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

613
025560/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,613 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,191100,282770593,806,806,806,806,17238
20250227,191000,282770593,806,806,806,806,0
20250227,190900,282770593,806,806,806,806,0
20250227,190800,282770593,806,806,806,806,0
20250227,190700,282770593,806,806,806,806,0
20250227,190600,282770593,806,806,806,806,0
20250227,190500,282770593,806,806,806,806,0
20250227,190400,282770593,806,806,806,806,0
20250227,190300,282770593,806,806,806,806,0
20250227,190200,282770593,806,806,806,806,0
20250227,190100,282770593,806,806,806,806,0
20250227,190000,282770593,806,806,806,806,0
20250227,185900,282770593,806,806,806,806,0
20250227,185800,282770593,806,806,806,806,0
20250227,185700,282770593,806,806,806,806,0
20250227,185600,282770593,806,806,806,806,0
20250227,185500,282770593,806,806,806,806,0
20250227,185400,282770593,806,806,806,806,0
20250227,185300,282770593,806,806,806,806,0
20250227,185200,282770593,806,806,806,806,0
20250227,185100,282770593,806,806,806,806,0
20250227,185000,282770593,806,806,806,806,0
20250227,184900,282770593,806,806,806,806,0
20250227,184800,282770593,806,806,806,806,0
20250227,184700,282770593,806,806,806,806,0
20250227,184600,282770593,806,806,806,806,0
20250227,184500,282770593,806,806,806,806,0
20250227,184400,282770593,806,806,806,806,0
20250227,184300,282770593,806,806,806,806,0
20250227,184200,282770593,806,806,806,806,0
20250227,184100,282770593,806,806,806,806,17238
20250227,184000,282770593,806,806,806,806,0
20250227,183900,282770593,806,806,806,806,0
20250227,183800,282770593,806,806,806,806,0
20250227,183700,282770593,806,806,806,806,0
20250227,183600,282770593,806,806,806,806,0
20250227,183500,282770593,806,806,806,806,0
20250227,183400,282770593,806,806,806,806,0
20250227,183300,282770593,806,806,806,806,0
20250227,183200,282770593,806,806,806,806,0
20250227,183100,282770593,806,806,806,806,0
20250227,183000,282770593,806,806,806,806,0
20250227,182900,282770593,806,806,806,806,0
20250227,182800,282770593,806,806,806,806,0
20250227,182700,282770593,806,806,806,806,0
20250227,182600,282770593,806,806,806,806,0
20250227,182500,282770593,806,806,806,806,0
20250227,182400,282770593,806,806,806,806,0
20250227,182300,282770593,806,806,806,806,0
20250227,182200,282770593,806,806,806,806,0
20250227,182100,282770593,806,806,806,806,0
20250227,182000,282770593,806,806,806,806,0
20250227,181900,282770593,806,806,806,806,0
20250227,181800,282770593,806,806,806,806,0
20250227,181700,282770593,806,806,806,806,0
20250227,181600,282770593,806,806,806,806,0
20250227,181500,282770593,806,806,806,806,0
20250227,181400,282770593,806,806,806,806,0
20250227,181300,282770593,806,806,806,806,0
20250227,181200,282770593,806,806,806,806,0
20250227,181100,282770593,806,806,806,806,17238
20250227,181000,282770593,806,806,806,806,0
20250227,180900,282770593,806,806,806,806,0
20250227,180800,282770593,806,806,806,806,0
20250227,180700,282770593,806,806,806,806,0
20250227,180600,282770593,806,806,806,806,0
20250227,180500,282770593,806,806,806,806,0
20250227,180400,282770593,806,806,806,806,0
20250227,180300,282770593,806,806,806,806,0
20250227,180200,282770593,806,806,806,806,0
20250227,180100,282770593,806,806,806,806,0
20250227,180000,282770593,806,806,806,806,0
20250227,175900,282770593,806,806,806,806,0
20250227,175800,282770593,806,806,806,806,0
20250227,175700,282770593,806,806,806,806,0
20250227,175600,282770593,806,806,806,806,0
20250227,175500,282770593,806,806,806,806,0
20250227,175400,282770593,806,806,806,806,0
20250227,175300,282770593,806,806,806,806,0
20250227,175200,282770593,806,806,806,806,0
20250227,175100,282770593,806,806,806,806,0
20250227,175000,282770593,806,806,806,806,0
20250227,174900,282770593,806,806,806,806,0
20250227,174800,282770593,806,806,806,806,0
20250227,174700,282770593,806,806,806,806,0
20250227,174600,282770593,806,806,806,806,0
20250227,174500,282770593,806,806,806,806,0
20250227,174400,282770593,806,806,806,806,0
20250227,174300,282770593,806,806,806,806,0
20250227,174200,282770593,806,806,806,806,0
20250227,174100,282770593,806,806,806,806,17238
20250227,174000,282770593,806,806,806,806,0
20250227,173900,282770593,806,806,806,806,0
20250227,173800,282770593,806,806,806,806,0
20250227,173700,282770593,806,806,806,806,0
20250227,173600,282770593,806,806,806,806,0
20250227,173500,282770593,806,806,806,806,0
20250227,173400,282770593,806,806,806,806,0
20250227,173300,282770593,806,806,806,806,0
20250227,173200,282770593,806,806,806,806,0
20250227,173100,282770593,806,806,806,806,0
20250227,173000,282770593,806,806,806,806,0
20250227,172900,282770593,806,806,806,806,0
20250227,172800,282770593,806,806,806,806,0
20250227,172700,282770593,806,806,806,806,0
20250227,172600,282770593,806,806,806,806,0
20250227,172500,282770593,806,806,806,806,0
20250227,172400,282770593,806,806,806,806,0
20250227,172300,282770593,806,806,806,806,0
20250227,172200,282770593,806,806,806,806,0
20250227,172100,282770593,806,806,806,806,0
20250227,172000,282770593,806,806,806,806,0
20250227,171900,282770593,806,806,806,806,0
20250227,171800,282770593,806,806,806,806,0
20250227,171700,282770593,806,806,806,806,0
20250227,171600,282770593,806,806,806,806,0
20250227,171500,282770593,806,806,806,806,0
20250227,171400,282770593,806,806,806,806,0
20250227,171300,282770593,806,806,806,806,0
20250227,171200,282770593,806,806,806,806,0
20250227,171100,282770593,806,806,806,806,17238
20250227,171000,282770593,806,806,806,806,0
20250227,170900,282770593,806,806,806,806,0
20250227,170800,282770593,806,806,806,806,0
20250227,170700,282770593,806,806,806,806,0
20250227,170600,282770593,806,806,806,806,0
20250227,170500,282770593,806,806,806,806,0
20250227,170400,282770593,806,806,806,806,0
20250227,170300,282770593,806,806,806,806,0
20250227,170200,282770593,806,806,806,806,0
20250227,170100,282770593,806,806,806,806,0
20250227,170000,282770593,806,806,806,806,0
20250227,165900,282770593,806,806,806,806,0
20250227,165800,282770593,806,806,806,806,0
20250227,165700,282770593,806,806,806,806,0
20250227,165600,282770593,806,806,806,806,0
20250227,165500,282770593,806,806,806,806,0
20250227,165400,282770593,806,806,806,806,0
20250227,165300,282770593,806,806,806,806,0
20250227,165200,282770593,806,806,806,806,0
20250227,165100,282770593,806,806,806,806,0
20250227,165000,282770593,806,806,806,806,0
20250227,164900,282770593,806,806,806,806,0
20250227,164800,282770593,806,806,806,806,0
20250227,164700,282770593,806,806,806,806,0
20250227,164600,282770593,806,806,806,806,0
20250227,164500,282770593,806,806,806,806,0
20250227,164400,282770593,806,806,806,806,0
20250227,164300,282770593,806,806,806,806,0
20250227,164200,282770593,806,806,806,806,0
20250227,164100,282770593,806,806,806,806,17238
20250227,164000,282770593,806,806,806,806,0
20250227,163900,282770593,806,806,806,806,0
20250227,163800,282770593,806,806,806,806,0
20250227,163700,282770593,806,806,806,806,0
20250227,163600,282770593,806,806,806,806,0
20250227,163500,282770593,806,806,806,806,0
20250227,163400,282770593,806,806,806,806,0
20250227,163300,282770593,806,806,806,806,0
20250227,163200,282770593,806,806,806,806,0
20250227,163100,282770593,806,806,806,806,0
20250227,163000,282770593,806,806,806,806,0
20250227,162900,282770593,806,806,806,806,0
20250227,162800,282770593,806,806,806,806,0
20250227,162700,282770593,806,806,806,806,0
20250227,162600,282770593,806,806,806,806,0
20250227,162500,282770593,806,806,806,806,0
20250227,162400,282770593,806,806,806,806,0
20250227,162300,282770593,806,806,806,806,0
20250227,162200,282770593,806,806,806,806,0
20250227,162100,282770593,806,806,806,806,0
20250227,162000,282770593,806,806,806,806,0
20250227,161900,282770593,806,806,806,806,0
20250227,161800,282770593,806,806,806,806,0
20250227,161700,282770593,806,806,806,806,0
20250227,161600,282770593,806,806,806,806,0
20250227,161500,282770593,806,806,806,806,0
20250227,161400,282770593,806,806,806,806,0
20250227,161300,282770593,806,806,806,806,0
20250227,161200,282770593,806,806,806,806,0
20250227,161100,282770593,806,806,806,806,17238
20250227,161000,282770593,806,806,806,806,0
20250227,160900,282770593,806,806,806,806,0
20250227,160800,282770593,806,806,806,806,0
20250227,160700,282770593,806,806,806,806,0
20250227,160600,282770593,806,806,806,806,0
20250227,160500,282770593,806,806,806,806,0
20250227,160400,282770593,806,806,806,806,0
20250227,160300,282770593,806,806,806,806,0
20250227,160200,282770593,806,806,806,806,0
20250227,160100,282770593,806,806,806,806,0
20250227,160000,282770593,806,806,806,806,0
20250227,155900,282770593,806,806,806,806,0
20250227,155800,282770593,806,806,806,806,0
20250227,155700,282770593,806,806,806,806,0
20250227,155600,282770593,806,806,806,806,0
20250227,155500,282770593,806,806,806,806,0
20250227,155400,282770593,806,806,806,806,0
20250227,155300,282770593,806,806,806,806,0
20250227,155200,282770593,806,806,806,806,0
20250227,155100,282770593,806,806,806,806,0
20250227,155000,282770593,806,806,806,806,0
20250227,154900,282770593,806,806,806,806,0
20250227,154800,282770593,806,806,806,806,0
20250227,154700,282770593,806,806,806,806,0
20250227,154600,282770593,806,806,806,806,0
20250227,154500,282770593,806,806,806,806,0
20250227,154400,282770593,806,806,806,806,0
20250227,154300,282770593,806,806,806,806,0
20250227,154200,282770593,806,806,806,806,0
20250227,154100,282770593,806,806,806,806,17238
20250227,154000,282770593,806,806,806,806,0
20250227,153900,282770593,806,806,806,806,0
20250227,153800,282770593,806,806,806,806,0
20250227,153700,282770593,806,806,806,806,0
20250227,153600,282770593,806,806,806,806,0
20250227,153500,282770593,806,806,806,806,0
20250227,153400,282770593,806,806,806,806,0
20250227,153300,282770593,806,806,806,806,0
20250227,153200,282770593,806,806,806,806,0
20250227,153100,282770593,806,806,806,806,0
20250227,153000,282770593,806,806,806,806,17238
20250227,152900,268876765,807,807,807,807,0
20250227,152800,268876765,807,807,807,807,0
20250227,152700,268876765,807,807,807,807,0
20250227,152600,268876765,807,807,807,807,0
20250227,152500,268876765,807,807,807,807,0
20250227,152400,268876765,807,807,807,807,0
20250227,152300,268876765,807,807,807,807,0
20250227,152200,268876765,807,807,807,807,0
20250227,152100,268876765,807,807,807,807,0
20250227,152000,268876765,807,807,807,807,0
20250227,151900,268876765,807,806,807,806,1480
20250227,151800,267682993,808,808,808,808,1
20250227,151700,267682185,807,807,808,807,2065
20250227,151600,266015729,807,807,807,807,3497
20250227,151500,263193650,807,806,807,806,384
20250227,151400,262883817,807,807,807,807,750
20250227,151300,262278567,807,807,807,807,5025
20250227,151200,258223392,807,807,807,806,82
20250227,151100,258157219,807,807,807,807,14174
20250227,151000,246718801,807,808,808,807,801
20250227,150900,246072293,808,808,808,808,1041
20250227,150800,245231165,808,808,808,808,795
20250227,150700,244588805,808,808,808,808,2770
20250227,150600,242350645,809,809,809,809,4133
20250227,150500,239007048,809,809,809,809,100
20250227,150400,238926148,809,809,809,809,902
20250227,150300,238196430,809,809,809,809,0
20250227,150200,238196430,809,809,809,809,0
20250227,150100,238196430,809,809,809,809,0
20250227,150000,238196430,809,809,809,809,371
20250227,145900,237896291,808,808,808,808,20
20250227,145800,237880131,808,808,809,808,4014
20250227,145700,234636805,808,808,808,808,500
20250227,145600,234232805,808,807,808,807,8463
20250227,145500,227399701,808,808,808,808,250
20250227,145400,227197701,808,808,808,808,100
20250227,145300,227116901,808,808,808,808,350
20250227,145200,226834101,809,809,809,809,0
20250227,145100,226834101,809,809,809,809,1
20250227,145000,226833292,807,808,808,807,5000
20250227,144900,222797145,809,809,809,809,20
20250227,144800,222780965,809,809,809,809,0
20250227,144700,222780965,809,809,809,809,495
20250227,144600,222380510,809,809,809,809,2
20250227,144500,222378892,808,809,809,808,2413
20250227,144400,220428594,809,809,809,809,0
20250227,144300,220428594,809,809,809,809,1
20250227,144200,220427785,808,808,808,808,0
20250227,144100,220427785,808,808,808,808,221
20250227,144000,220249217,807,807,807,807,700
20250227,143900,219684317,810,810,810,810,0
20250227,143800,219684317,810,810,810,810,0
20250227,143700,219684317,810,809,810,809,1300
20250227,143600,218631817,809,809,809,809,619
20250227,143500,218131046,807,807,807,807,11300
20250227,143400,209011946,807,808,808,807,1300
20250227,143300,207961813,810,810,810,810,100
20250227,143200,207880813,808,808,808,808,10390
20250227,143100,199485693,808,808,808,808,123
20250227,143000,199386309,809,809,809,809,27
20250227,142900,199364466,809,809,809,809,1674
20250227,142800,198010200,810,810,810,810,0
20250227,142700,198010200,810,810,810,810,0
20250227,142600,198010200,810,810,810,810,1035
20250227,142500,197171850,809,809,809,809,27
20250227,142400,197150007,810,810,810,810,0
20250227,142300,197150007,810,810,810,810,1
20250227,142200,197149197,809,809,809,809,50
20250227,142100,197108747,809,809,809,809,151
20250227,142000,196986588,809,809,810,808,751
20250227,141900,196379604,809,809,809,809,1
20250227,141800,196378795,809,808,809,808,403
20250227,141700,196053169,808,808,808,808,0
20250227,141600,196053169,808,808,808,808,7334
20250227,141500,190127297,809,809,809,809,28
20250227,141400,190104645,809,809,809,809,17
20250227,141300,190090892,809,809,809,809,1873
20250227,141200,188575635,809,809,809,809,10
20250227,141100,188567545,808,808,808,808,0
20250227,141000,188567545,808,808,808,808,0
20250227,140900,188567545,808,808,808,808,0
20250227,140800,188567545,808,808,808,808,0
20250227,140700,188567545,808,808,808,808,2000
20250227,140600,186951545,809,809,809,809,118
20250227,140500,186856083,809,809,809,809,3
20250227,140400,186853656,809,809,809,809,0
20250227,140300,186853656,809,809,809,809,0
20250227,140200,186853656,809,809,809,809,2000
20250227,140100,185235656,808,808,808,808,0
20250227,140000,185235656,808,808,808,808,0
20250227,135900,185235656,808,808,808,808,499
20250227,135800,184832464,808,808,808,808,1830
20250227,135700,183353824,809,809,809,809,1
20250227,135600,183353015,808,808,808,808,0
20250227,135500,183353015,808,808,808,808,0
20250227,135400,183353015,808,808,808,808,0
20250227,135300,183353015,808,808,808,808,2050
20250227,135200,181696615,809,809,809,809,2
20250227,135100,181694997,809,809,809,809,0
20250227,135000,181694997,809,809,809,809,1000
20250227,134900,180885997,809,809,809,809,0
20250227,134800,180885997,809,809,809,809,205
20250227,134700,180720152,808,808,808,808,1003
20250227,134600,179909728,808,808,808,808,26647
20250227,134500,158378952,809,809,809,809,500
20250227,134400,157974452,809,809,809,809,0
20250227,134300,157974452,809,809,809,809,0
20250227,134200,157974452,809,809,809,809,0
20250227,134100,157974452,809,809,809,809,14868
20250227,134000,145946240,811,811,811,811,0
20250227,133900,145946240,811,811,811,811,100
20250227,133800,145865140,811,811,811,811,100
20250227,133700,145784040,809,809,809,809,0
20250227,133600,145784040,809,809,809,809,0
20250227,133500,145784040,809,809,809,809,0
20250227,133400,145784040,809,809,809,809,678
20250227,133300,145235538,809,810,810,809,742
20250227,133200,144635125,811,811,811,811,1
20250227,133100,144634314,810,810,810,810,5000
20250227,133000,140584314,810,810,810,810,657
20250227,132900,140052144,809,810,810,809,220
20250227,132800,139874144,809,809,809,809,0
20250227,132700,139874144,809,809,809,809,0
20250227,132600,139874144,809,809,809,809,50
20250227,132500,139833694,809,809,809,809,374
20250227,132400,139531128,809,809,809,809,0
20250227,132300,139531128,809,810,810,809,1951
20250227,132200,137952375,809,809,809,809,0
20250227,132100,137952375,809,809,809,809,0
20250227,132000,137952375,809,809,809,809,0
20250227,131900,137952375,809,809,809,809,0
20250227,131800,137952375,809,809,809,809,0
20250227,131700,137952375,809,809,809,809,0
20250227,131600,137952375,809,810,810,809,496
20250227,131500,137551095,810,810,810,810,3000
20250227,131400,135121095,810,810,810,810,0
20250227,131300,135121095,810,810,810,810,1535
20250227,131200,133877745,810,810,810,810,200
20250227,131100,133715745,811,810,811,810,1001
20250227,131000,132904934,809,809,809,809,977
20250227,130900,132114541,809,809,809,809,100
20250227,130800,132033641,810,811,811,810,41
20250227,130700,132000430,810,810,810,810,400
20250227,130600,131676430,811,811,811,811,50
20250227,130500,131635880,811,811,811,811,0
20250227,130400,131635880,811,811,811,811,1
20250227,130300,131635069,810,810,810,810,0
20250227,130200,131635069,810,810,810,810,0
20250227,130100,131635069,810,810,810,810,0
20250227,130000,131635069,810,811,811,810,3811
20250227,125900,128548158,810,810,810,810,0
20250227,125800,128548158,810,810,810,810,0
20250227,125700,128548158,810,811,811,810,202
20250227,125600,128384536,810,810,810,810,0
20250227,125500,128384536,810,810,810,810,500
20250227,125400,127979536,810,810,810,810,90
20250227,125300,127906636,810,810,810,810,200
20250227,125200,127744636,811,811,811,811,0
20250227,125100,127744636,811,811,811,811,0
20250227,125000,127744636,811,810,811,810,77
20250227,124900,127682265,811,810,811,810,525
20250227,124800,127257014,811,811,811,811,0
20250227,124700,127257014,811,811,811,811,1
20250227,124600,127256203,809,809,809,809,1500
20250227,124500,126042703,811,811,811,811,1
20250227,124400,126041892,809,809,809,809,14537
20250227,124300,114281459,811,811,811,811,0
20250227,124200,114281459,811,811,811,811,0
20250227,124100,114281459,811,811,811,811,1
20250227,124000,114280648,811,811,811,809,1309
20250227,123900,113219067,811,811,811,811,0
20250227,123800,113219067,811,811,811,811,0
20250227,123700,113219067,811,811,811,811,0
20250227,123600,113219067,811,811,811,811,0
20250227,123500,113219067,811,811,811,811,0
20250227,123400,113219067,811,811,811,811,1
20250227,123300,113218256,809,809,809,809,0
20250227,123200,113218256,809,809,809,809,2000
20250227,123100,111600256,809,809,809,809,0
20250227,123000,111600256,809,809,809,809,0
20250227,122900,111600256,809,809,809,809,2
20250227,122800,111598638,809,809,809,809,0
20250227,122700,111598638,809,809,809,809,0
20250227,122600,111598638,809,809,809,809,0
20250227,122500,111598638,809,809,809,809,0
20250227,122400,111598638,809,809,809,809,0
20250227,122300,111598638,809,810,810,809,6222
20250227,122200,106564638,811,811,811,811,0
20250227,122100,106564638,811,811,811,811,0
20250227,122000,106564638,811,811,811,811,0
20250227,121900,106564638,811,811,811,811,1
20250227,121800,106563827,811,811,811,811,4
20250227,121700,106560583,811,811,811,811,0
20250227,121600,106560583,811,810,811,810,850
20250227,121500,105871258,810,810,810,810,0
20250227,121400,105871258,810,809,810,809,1713
20250227,121300,104484740,810,810,810,810,0
20250227,121200,104484740,810,810,810,810,0
20250227,121100,104484740,810,810,810,810,0
20250227,121000,104484740,810,810,810,810,0
20250227,120900,104484740,810,810,810,810,2
20250227,120800,104483120,810,810,810,810,0
20250227,120700,104483120,810,810,810,810,1
20250227,120600,104482310,809,809,809,809,0
20250227,120500,104482310,809,809,809,809,100
20250227,120400,104401410,810,810,810,810,1
20250227,120300,104400600,808,808,808,808,0
20250227,120200,104400600,808,808,808,808,0
20250227,120100,104400600,808,808,808,808,0
20250227,120000,104400600,808,808,808,808,0
20250227,115900,104400600,808,808,808,808,0
20250227,115800,104400600,808,808,808,808,0
20250227,115700,104400600,808,808,808,808,500
20250227,115600,103996600,809,809,809,809,0
20250227,115500,103996600,809,809,809,809,0
20250227,115400,103996600,809,809,809,809,2
20250227,115300,103994982,809,809,809,809,5830
20250227,115200,99278512,810,810,810,810,0
20250227,115100,99278512,810,810,810,810,8
20250227,115000,99272032,810,810,810,810,0
20250227,114900,99272032,810,810,810,810,483
20250227,114800,98880802,810,810,810,810,5
20250227,114700,98876752,811,811,811,811,0
20250227,114600,98876752,811,811,811,811,20
20250227,114500,98860532,810,810,810,810,10
20250227,114400,98852432,811,811,811,811,0
20250227,114300,98852432,811,810,811,810,4
20250227,114200,98849191,810,810,810,810,0
20250227,114100,98849191,810,810,810,810,0
20250227,114000,98849191,810,810,810,810,1000
20250227,113900,98039191,811,811,811,811,0
20250227,113800,98039191,811,811,811,811,1
20250227,113700,98038380,809,809,809,809,0
20250227,113600,98038380,809,809,809,809,0
20250227,113500,98038380,809,809,809,809,324
20250227,113400,97776264,809,809,809,809,100
20250227,113300,97695364,809,809,809,809,0
20250227,113200,97695364,809,809,809,809,0
20250227,113100,97695364,809,809,809,809,0
20250227,113000,97695364,809,809,809,809,0
20250227,112900,97695364,809,809,809,809,0
20250227,112800,97695364,809,809,809,809,45
20250227,112700,97658959,809,811,811,809,148
20250227,112600,97539027,808,808,808,808,0
20250227,112500,97539027,808,808,808,808,0
20250227,112400,97539027,808,809,809,808,341
20250227,112300,97263374,811,811,811,811,0
20250227,112200,97263374,811,811,811,811,5
20250227,112100,97259319,809,809,809,809,0
20250227,112000,97259319,809,809,809,809,10
20250227,111900,97251229,810,810,810,810,0
20250227,111800,97251229,810,810,810,810,79
20250227,111700,97187239,810,810,810,810,5000
20250227,111600,93137239,810,810,810,810,4000
20250227,111500,89897239,809,809,809,809,500
20250227,111400,89492739,810,810,810,810,0
20250227,111300,89492739,810,810,810,810,1
20250227,111200,89491929,810,810,810,810,9
20250227,111100,89484639,810,810,810,810,0
20250227,111000,89484639,810,810,810,810,0
20250227,110900,89484639,810,810,810,810,1
20250227,110800,89483829,809,810,810,809,6
20250227,110700,89478973,810,809,810,809,2
20250227,110600,89477354,810,810,810,810,11
20250227,110500,89468444,809,810,810,809,515
20250227,110400,89051309,810,810,810,810,0
20250227,110300,89051309,810,810,810,810,0
20250227,110200,89051309,810,809,810,809,501
20250227,110100,88645999,810,810,810,810,0
20250227,110000,88645999,810,809,810,809,201
20250227,105900,88483389,810,808,810,808,201
20250227,105800,88320979,808,808,808,808,0
20250227,105700,88320979,808,809,809,808,11617
20250227,105600,78928326,809,809,809,809,0
20250227,105500,78928326,809,809,809,809,1000
20250227,105400,78119326,809,809,809,809,26
20250227,105300,78098292,810,810,810,810,8
20250227,105200,78091812,810,810,810,810,123
20250227,105100,77992182,810,810,810,810,46
20250227,105000,77954922,809,810,810,809,8901
20250227,104900,70748805,810,810,810,810,5
20250227,104800,70744755,810,810,810,810,0
20250227,104700,70744755,810,810,810,810,901
20250227,104600,70014945,810,810,810,810,0
20250227,104500,70014945,810,810,810,810,0
20250227,104400,70014945,810,810,810,810,751
20250227,104300,69406635,810,811,811,810,181
20250227,104200,69260024,810,810,810,810,100
20250227,104100,69179024,811,811,811,811,138
20250227,104000,69067106,811,811,811,811,5
20250227,103900,69063051,813,813,813,813,0
20250227,103800,69063051,813,813,813,813,0
20250227,103700,69063051,813,813,813,813,1
20250227,103600,69062238,813,812,813,811,531
20250227,103500,68630571,812,812,812,812,0
20250227,103400,68630571,812,811,813,811,28
20250227,103300,68607835,813,812,813,811,1221
20250227,103200,67616742,812,812,812,812,140
20250227,103100,67503062,813,813,813,813,0
20250227,103000,67503062,813,813,813,813,1000
20250227,102900,66690062,813,813,813,813,1
20250227,102800,66689249,813,813,813,813,0
20250227,102700,66689249,813,811,813,811,406
20250227,102600,66359981,810,810,810,810,0
20250227,102500,66359981,810,810,810,810,0
20250227,102400,66359981,810,810,810,810,2
20250227,102300,66358361,812,812,812,812,0
20250227,102200,66358361,812,812,812,812,0
20250227,102100,66358361,812,812,812,812,30
20250227,102000,66334001,812,812,812,812,150
20250227,101900,66212201,812,812,812,812,2415
20250227,101800,64251221,812,812,812,812,0
20250227,101700,64251221,812,812,812,812,0
20250227,101600,64251221,812,812,812,812,0
20250227,101500,64251221,812,811,812,811,1428
20250227,101400,63091699,811,811,811,811,123
20250227,101300,62991946,811,811,811,811,965
20250227,101200,62209331,812,811,812,811,79
20250227,101100,62145256,811,811,811,811,31
20250227,101000,62120115,810,810,810,810,1581
20250227,100900,60839505,810,809,810,809,973
20250227,100800,60051647,809,809,809,809,200
20250227,100700,59889847,809,809,809,809,401
20250227,100600,59565438,809,808,809,808,4513
20250227,100500,55918927,809,809,809,809,1447
20250227,100400,54748304,809,809,809,809,878
20250227,100300,54038002,809,809,809,809,4
20250227,100200,54034766,808,809,809,808,215
20250227,100100,53860936,810,810,810,810,15
20250227,100000,53848786,810,809,810,809,67
20250227,095900,53794582,810,810,810,809,444
20250227,095800,53435384,809,810,810,809,2100
20250227,095700,51736384,810,810,810,810,10
20250227,095600,51728284,809,810,810,809,1450
20250227,095500,50554923,813,810,813,810,1583
20250227,095400,49272690,810,810,810,810,0
20250227,095300,49272690,810,811,811,810,6628
20250227,095200,43903010,811,811,811,811,4572
20250227,095100,40195118,812,812,812,812,894
20250227,095000,39469190,811,811,811,811,3663
20250227,094900,36498497,811,811,811,811,0
20250227,094800,36498497,811,811,811,811,0
20250227,094700,36498497,811,812,812,811,900
20250227,094600,35767795,813,813,813,813,0
20250227,094500,35767795,813,813,813,813,1
20250227,094400,35766982,811,811,811,811,75
20250227,094300,35706157,811,811,813,811,469
20250227,094200,35325778,813,813,813,813,15
20250227,094100,35313583,814,814,814,814,2
20250227,094000,35311955,814,814,814,814,35
20250227,093900,35283465,814,812,814,812,1924
20250227,093800,33720975,812,812,812,812,180
20250227,093700,33574815,812,812,812,812,749
20250227,093600,32966627,812,812,812,812,1
20250227,093500,32965815,813,814,814,813,117
20250227,093400,32870587,814,814,814,814,20
20250227,093300,32854307,814,813,814,813,1003
20250227,093200,32038356,813,813,813,813,28
20250227,093100,32015592,813,813,813,813,2
20250227,093000,32013966,812,811,812,811,101
20250227,092900,31932054,811,811,811,811,1
20250227,092800,31931243,812,813,813,812,6354
20250227,092700,26767436,815,815,815,815,0
20250227,092600,26767436,815,814,815,814,1562
20250227,092500,25495967,814,812,814,812,4
20250227,092400,25492715,814,813,814,812,684
20250227,092300,24936627,812,812,812,812,200
20250227,092200,24774227,812,812,812,812,270
20250227,092100,24554987,813,814,814,813,2523
20250227,092000,22503765,814,814,814,812,1396
20250227,091900,21370131,814,814,814,814,368
20250227,091800,21070579,814,814,814,814,0
20250227,091700,21070579,814,814,814,814,703
20250227,091600,20498337,814,814,814,814,270
20250227,091500,20278557,814,813,814,813,1000
20250227,091400,19464564,814,814,814,814,200
20250227,091300,19301764,814,812,814,812,1112
20250227,091200,18398816,811,813,814,811,971
20250227,091100,17609611,814,814,814,814,0
20250227,091000,17609611,814,815,815,814,553
20250227,090900,17159416,816,816,816,816,6
20250227,090800,17154520,813,813,813,813,0
20250227,090700,17154520,813,816,816,813,1001
20250227,090600,16337707,816,816,816,816,105
20250227,090500,16252027,816,816,816,816,61
20250227,090400,16202251,816,812,816,811,7673
20250227,090300,9969558,815,814,815,814,2017
20250227,090200,8326406,813,812,813,812,502
20250227,090100,7918780,812,812,812,812,0
20250227,090000,7918780,812,814,814,812,9734
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 191100 282770593 806 806 806 806 17238
3 20250227 191000 282770593 806 806 806 806 0
4 20250227 190900 282770593 806 806 806 806 0
5 20250227 190800 282770593 806 806 806 806 0
6 20250227 190700 282770593 806 806 806 806 0
7 20250227 190600 282770593 806 806 806 806 0
8 20250227 190500 282770593 806 806 806 806 0
9 20250227 190400 282770593 806 806 806 806 0
10 20250227 190300 282770593 806 806 806 806 0
11 20250227 190200 282770593 806 806 806 806 0
12 20250227 190100 282770593 806 806 806 806 0
13 20250227 190000 282770593 806 806 806 806 0
14 20250227 185900 282770593 806 806 806 806 0
15 20250227 185800 282770593 806 806 806 806 0
16 20250227 185700 282770593 806 806 806 806 0
17 20250227 185600 282770593 806 806 806 806 0
18 20250227 185500 282770593 806 806 806 806 0
19 20250227 185400 282770593 806 806 806 806 0
20 20250227 185300 282770593 806 806 806 806 0
21 20250227 185200 282770593 806 806 806 806 0
22 20250227 185100 282770593 806 806 806 806 0
23 20250227 185000 282770593 806 806 806 806 0
24 20250227 184900 282770593 806 806 806 806 0
25 20250227 184800 282770593 806 806 806 806 0
26 20250227 184700 282770593 806 806 806 806 0
27 20250227 184600 282770593 806 806 806 806 0
28 20250227 184500 282770593 806 806 806 806 0
29 20250227 184400 282770593 806 806 806 806 0
30 20250227 184300 282770593 806 806 806 806 0
31 20250227 184200 282770593 806 806 806 806 0
32 20250227 184100 282770593 806 806 806 806 17238
33 20250227 184000 282770593 806 806 806 806 0
34 20250227 183900 282770593 806 806 806 806 0
35 20250227 183800 282770593 806 806 806 806 0
36 20250227 183700 282770593 806 806 806 806 0
37 20250227 183600 282770593 806 806 806 806 0
38 20250227 183500 282770593 806 806 806 806 0
39 20250227 183400 282770593 806 806 806 806 0
40 20250227 183300 282770593 806 806 806 806 0
41 20250227 183200 282770593 806 806 806 806 0
42 20250227 183100 282770593 806 806 806 806 0
43 20250227 183000 282770593 806 806 806 806 0
44 20250227 182900 282770593 806 806 806 806 0
45 20250227 182800 282770593 806 806 806 806 0
46 20250227 182700 282770593 806 806 806 806 0
47 20250227 182600 282770593 806 806 806 806 0
48 20250227 182500 282770593 806 806 806 806 0
49 20250227 182400 282770593 806 806 806 806 0
50 20250227 182300 282770593 806 806 806 806 0
51 20250227 182200 282770593 806 806 806 806 0
52 20250227 182100 282770593 806 806 806 806 0
53 20250227 182000 282770593 806 806 806 806 0
54 20250227 181900 282770593 806 806 806 806 0
55 20250227 181800 282770593 806 806 806 806 0
56 20250227 181700 282770593 806 806 806 806 0
57 20250227 181600 282770593 806 806 806 806 0
58 20250227 181500 282770593 806 806 806 806 0
59 20250227 181400 282770593 806 806 806 806 0
60 20250227 181300 282770593 806 806 806 806 0
61 20250227 181200 282770593 806 806 806 806 0
62 20250227 181100 282770593 806 806 806 806 17238
63 20250227 181000 282770593 806 806 806 806 0
64 20250227 180900 282770593 806 806 806 806 0
65 20250227 180800 282770593 806 806 806 806 0
66 20250227 180700 282770593 806 806 806 806 0
67 20250227 180600 282770593 806 806 806 806 0
68 20250227 180500 282770593 806 806 806 806 0
69 20250227 180400 282770593 806 806 806 806 0
70 20250227 180300 282770593 806 806 806 806 0
71 20250227 180200 282770593 806 806 806 806 0
72 20250227 180100 282770593 806 806 806 806 0
73 20250227 180000 282770593 806 806 806 806 0
74 20250227 175900 282770593 806 806 806 806 0
75 20250227 175800 282770593 806 806 806 806 0
76 20250227 175700 282770593 806 806 806 806 0
77 20250227 175600 282770593 806 806 806 806 0
78 20250227 175500 282770593 806 806 806 806 0
79 20250227 175400 282770593 806 806 806 806 0
80 20250227 175300 282770593 806 806 806 806 0
81 20250227 175200 282770593 806 806 806 806 0
82 20250227 175100 282770593 806 806 806 806 0
83 20250227 175000 282770593 806 806 806 806 0
84 20250227 174900 282770593 806 806 806 806 0
85 20250227 174800 282770593 806 806 806 806 0
86 20250227 174700 282770593 806 806 806 806 0
87 20250227 174600 282770593 806 806 806 806 0
88 20250227 174500 282770593 806 806 806 806 0
89 20250227 174400 282770593 806 806 806 806 0
90 20250227 174300 282770593 806 806 806 806 0
91 20250227 174200 282770593 806 806 806 806 0
92 20250227 174100 282770593 806 806 806 806 17238
93 20250227 174000 282770593 806 806 806 806 0
94 20250227 173900 282770593 806 806 806 806 0
95 20250227 173800 282770593 806 806 806 806 0
96 20250227 173700 282770593 806 806 806 806 0
97 20250227 173600 282770593 806 806 806 806 0
98 20250227 173500 282770593 806 806 806 806 0
99 20250227 173400 282770593 806 806 806 806 0
100 20250227 173300 282770593 806 806 806 806 0
101 20250227 173200 282770593 806 806 806 806 0
102 20250227 173100 282770593 806 806 806 806 0
103 20250227 173000 282770593 806 806 806 806 0
104 20250227 172900 282770593 806 806 806 806 0
105 20250227 172800 282770593 806 806 806 806 0
106 20250227 172700 282770593 806 806 806 806 0
107 20250227 172600 282770593 806 806 806 806 0
108 20250227 172500 282770593 806 806 806 806 0
109 20250227 172400 282770593 806 806 806 806 0
110 20250227 172300 282770593 806 806 806 806 0
111 20250227 172200 282770593 806 806 806 806 0
112 20250227 172100 282770593 806 806 806 806 0
113 20250227 172000 282770593 806 806 806 806 0
114 20250227 171900 282770593 806 806 806 806 0
115 20250227 171800 282770593 806 806 806 806 0
116 20250227 171700 282770593 806 806 806 806 0
117 20250227 171600 282770593 806 806 806 806 0
118 20250227 171500 282770593 806 806 806 806 0
119 20250227 171400 282770593 806 806 806 806 0
120 20250227 171300 282770593 806 806 806 806 0
121 20250227 171200 282770593 806 806 806 806 0
122 20250227 171100 282770593 806 806 806 806 17238
123 20250227 171000 282770593 806 806 806 806 0
124 20250227 170900 282770593 806 806 806 806 0
125 20250227 170800 282770593 806 806 806 806 0
126 20250227 170700 282770593 806 806 806 806 0
127 20250227 170600 282770593 806 806 806 806 0
128 20250227 170500 282770593 806 806 806 806 0
129 20250227 170400 282770593 806 806 806 806 0
130 20250227 170300 282770593 806 806 806 806 0
131 20250227 170200 282770593 806 806 806 806 0
132 20250227 170100 282770593 806 806 806 806 0
133 20250227 170000 282770593 806 806 806 806 0
134 20250227 165900 282770593 806 806 806 806 0
135 20250227 165800 282770593 806 806 806 806 0
136 20250227 165700 282770593 806 806 806 806 0
137 20250227 165600 282770593 806 806 806 806 0
138 20250227 165500 282770593 806 806 806 806 0
139 20250227 165400 282770593 806 806 806 806 0
140 20250227 165300 282770593 806 806 806 806 0
141 20250227 165200 282770593 806 806 806 806 0
142 20250227 165100 282770593 806 806 806 806 0
143 20250227 165000 282770593 806 806 806 806 0
144 20250227 164900 282770593 806 806 806 806 0
145 20250227 164800 282770593 806 806 806 806 0
146 20250227 164700 282770593 806 806 806 806 0
147 20250227 164600 282770593 806 806 806 806 0
148 20250227 164500 282770593 806 806 806 806 0
149 20250227 164400 282770593 806 806 806 806 0
150 20250227 164300 282770593 806 806 806 806 0
151 20250227 164200 282770593 806 806 806 806 0
152 20250227 164100 282770593 806 806 806 806 17238
153 20250227 164000 282770593 806 806 806 806 0
154 20250227 163900 282770593 806 806 806 806 0
155 20250227 163800 282770593 806 806 806 806 0
156 20250227 163700 282770593 806 806 806 806 0
157 20250227 163600 282770593 806 806 806 806 0
158 20250227 163500 282770593 806 806 806 806 0
159 20250227 163400 282770593 806 806 806 806 0
160 20250227 163300 282770593 806 806 806 806 0
161 20250227 163200 282770593 806 806 806 806 0
162 20250227 163100 282770593 806 806 806 806 0
163 20250227 163000 282770593 806 806 806 806 0
164 20250227 162900 282770593 806 806 806 806 0
165 20250227 162800 282770593 806 806 806 806 0
166 20250227 162700 282770593 806 806 806 806 0
167 20250227 162600 282770593 806 806 806 806 0
168 20250227 162500 282770593 806 806 806 806 0
169 20250227 162400 282770593 806 806 806 806 0
170 20250227 162300 282770593 806 806 806 806 0
171 20250227 162200 282770593 806 806 806 806 0
172 20250227 162100 282770593 806 806 806 806 0
173 20250227 162000 282770593 806 806 806 806 0
174 20250227 161900 282770593 806 806 806 806 0
175 20250227 161800 282770593 806 806 806 806 0
176 20250227 161700 282770593 806 806 806 806 0
177 20250227 161600 282770593 806 806 806 806 0
178 20250227 161500 282770593 806 806 806 806 0
179 20250227 161400 282770593 806 806 806 806 0
180 20250227 161300 282770593 806 806 806 806 0
181 20250227 161200 282770593 806 806 806 806 0
182 20250227 161100 282770593 806 806 806 806 17238
183 20250227 161000 282770593 806 806 806 806 0
184 20250227 160900 282770593 806 806 806 806 0
185 20250227 160800 282770593 806 806 806 806 0
186 20250227 160700 282770593 806 806 806 806 0
187 20250227 160600 282770593 806 806 806 806 0
188 20250227 160500 282770593 806 806 806 806 0
189 20250227 160400 282770593 806 806 806 806 0
190 20250227 160300 282770593 806 806 806 806 0
191 20250227 160200 282770593 806 806 806 806 0
192 20250227 160100 282770593 806 806 806 806 0
193 20250227 160000 282770593 806 806 806 806 0
194 20250227 155900 282770593 806 806 806 806 0
195 20250227 155800 282770593 806 806 806 806 0
196 20250227 155700 282770593 806 806 806 806 0
197 20250227 155600 282770593 806 806 806 806 0
198 20250227 155500 282770593 806 806 806 806 0
199 20250227 155400 282770593 806 806 806 806 0
200 20250227 155300 282770593 806 806 806 806 0
201 20250227 155200 282770593 806 806 806 806 0
202 20250227 155100 282770593 806 806 806 806 0
203 20250227 155000 282770593 806 806 806 806 0
204 20250227 154900 282770593 806 806 806 806 0
205 20250227 154800 282770593 806 806 806 806 0
206 20250227 154700 282770593 806 806 806 806 0
207 20250227 154600 282770593 806 806 806 806 0
208 20250227 154500 282770593 806 806 806 806 0
209 20250227 154400 282770593 806 806 806 806 0
210 20250227 154300 282770593 806 806 806 806 0
211 20250227 154200 282770593 806 806 806 806 0
212 20250227 154100 282770593 806 806 806 806 17238
213 20250227 154000 282770593 806 806 806 806 0
214 20250227 153900 282770593 806 806 806 806 0
215 20250227 153800 282770593 806 806 806 806 0
216 20250227 153700 282770593 806 806 806 806 0
217 20250227 153600 282770593 806 806 806 806 0
218 20250227 153500 282770593 806 806 806 806 0
219 20250227 153400 282770593 806 806 806 806 0
220 20250227 153300 282770593 806 806 806 806 0
221 20250227 153200 282770593 806 806 806 806 0
222 20250227 153100 282770593 806 806 806 806 0
223 20250227 153000 282770593 806 806 806 806 17238
224 20250227 152900 268876765 807 807 807 807 0
225 20250227 152800 268876765 807 807 807 807 0
226 20250227 152700 268876765 807 807 807 807 0
227 20250227 152600 268876765 807 807 807 807 0
228 20250227 152500 268876765 807 807 807 807 0
229 20250227 152400 268876765 807 807 807 807 0
230 20250227 152300 268876765 807 807 807 807 0
231 20250227 152200 268876765 807 807 807 807 0
232 20250227 152100 268876765 807 807 807 807 0
233 20250227 152000 268876765 807 807 807 807 0
234 20250227 151900 268876765 807 806 807 806 1480
235 20250227 151800 267682993 808 808 808 808 1
236 20250227 151700 267682185 807 807 808 807 2065
237 20250227 151600 266015729 807 807 807 807 3497
238 20250227 151500 263193650 807 806 807 806 384
239 20250227 151400 262883817 807 807 807 807 750
240 20250227 151300 262278567 807 807 807 807 5025
241 20250227 151200 258223392 807 807 807 806 82
242 20250227 151100 258157219 807 807 807 807 14174
243 20250227 151000 246718801 807 808 808 807 801
244 20250227 150900 246072293 808 808 808 808 1041
245 20250227 150800 245231165 808 808 808 808 795
246 20250227 150700 244588805 808 808 808 808 2770
247 20250227 150600 242350645 809 809 809 809 4133
248 20250227 150500 239007048 809 809 809 809 100
249 20250227 150400 238926148 809 809 809 809 902
250 20250227 150300 238196430 809 809 809 809 0
251 20250227 150200 238196430 809 809 809 809 0
252 20250227 150100 238196430 809 809 809 809 0
253 20250227 150000 238196430 809 809 809 809 371
254 20250227 145900 237896291 808 808 808 808 20
255 20250227 145800 237880131 808 808 809 808 4014
256 20250227 145700 234636805 808 808 808 808 500
257 20250227 145600 234232805 808 807 808 807 8463
258 20250227 145500 227399701 808 808 808 808 250
259 20250227 145400 227197701 808 808 808 808 100
260 20250227 145300 227116901 808 808 808 808 350
261 20250227 145200 226834101 809 809 809 809 0
262 20250227 145100 226834101 809 809 809 809 1
263 20250227 145000 226833292 807 808 808 807 5000
264 20250227 144900 222797145 809 809 809 809 20
265 20250227 144800 222780965 809 809 809 809 0
266 20250227 144700 222780965 809 809 809 809 495
267 20250227 144600 222380510 809 809 809 809 2
268 20250227 144500 222378892 808 809 809 808 2413
269 20250227 144400 220428594 809 809 809 809 0
270 20250227 144300 220428594 809 809 809 809 1
271 20250227 144200 220427785 808 808 808 808 0
272 20250227 144100 220427785 808 808 808 808 221
273 20250227 144000 220249217 807 807 807 807 700
274 20250227 143900 219684317 810 810 810 810 0
275 20250227 143800 219684317 810 810 810 810 0
276 20250227 143700 219684317 810 809 810 809 1300
277 20250227 143600 218631817 809 809 809 809 619
278 20250227 143500 218131046 807 807 807 807 11300
279 20250227 143400 209011946 807 808 808 807 1300
280 20250227 143300 207961813 810 810 810 810 100
281 20250227 143200 207880813 808 808 808 808 10390
282 20250227 143100 199485693 808 808 808 808 123
283 20250227 143000 199386309 809 809 809 809 27
284 20250227 142900 199364466 809 809 809 809 1674
285 20250227 142800 198010200 810 810 810 810 0
286 20250227 142700 198010200 810 810 810 810 0
287 20250227 142600 198010200 810 810 810 810 1035
288 20250227 142500 197171850 809 809 809 809 27
289 20250227 142400 197150007 810 810 810 810 0
290 20250227 142300 197150007 810 810 810 810 1
291 20250227 142200 197149197 809 809 809 809 50
292 20250227 142100 197108747 809 809 809 809 151
293 20250227 142000 196986588 809 809 810 808 751
294 20250227 141900 196379604 809 809 809 809 1
295 20250227 141800 196378795 809 808 809 808 403
296 20250227 141700 196053169 808 808 808 808 0
297 20250227 141600 196053169 808 808 808 808 7334
298 20250227 141500 190127297 809 809 809 809 28
299 20250227 141400 190104645 809 809 809 809 17
300 20250227 141300 190090892 809 809 809 809 1873
301 20250227 141200 188575635 809 809 809 809 10
302 20250227 141100 188567545 808 808 808 808 0
303 20250227 141000 188567545 808 808 808 808 0
304 20250227 140900 188567545 808 808 808 808 0
305 20250227 140800 188567545 808 808 808 808 0
306 20250227 140700 188567545 808 808 808 808 2000
307 20250227 140600 186951545 809 809 809 809 118
308 20250227 140500 186856083 809 809 809 809 3
309 20250227 140400 186853656 809 809 809 809 0
310 20250227 140300 186853656 809 809 809 809 0
311 20250227 140200 186853656 809 809 809 809 2000
312 20250227 140100 185235656 808 808 808 808 0
313 20250227 140000 185235656 808 808 808 808 0
314 20250227 135900 185235656 808 808 808 808 499
315 20250227 135800 184832464 808 808 808 808 1830
316 20250227 135700 183353824 809 809 809 809 1
317 20250227 135600 183353015 808 808 808 808 0
318 20250227 135500 183353015 808 808 808 808 0
319 20250227 135400 183353015 808 808 808 808 0
320 20250227 135300 183353015 808 808 808 808 2050
321 20250227 135200 181696615 809 809 809 809 2
322 20250227 135100 181694997 809 809 809 809 0
323 20250227 135000 181694997 809 809 809 809 1000
324 20250227 134900 180885997 809 809 809 809 0
325 20250227 134800 180885997 809 809 809 809 205
326 20250227 134700 180720152 808 808 808 808 1003
327 20250227 134600 179909728 808 808 808 808 26647
328 20250227 134500 158378952 809 809 809 809 500
329 20250227 134400 157974452 809 809 809 809 0
330 20250227 134300 157974452 809 809 809 809 0
331 20250227 134200 157974452 809 809 809 809 0
332 20250227 134100 157974452 809 809 809 809 14868
333 20250227 134000 145946240 811 811 811 811 0
334 20250227 133900 145946240 811 811 811 811 100
335 20250227 133800 145865140 811 811 811 811 100
336 20250227 133700 145784040 809 809 809 809 0
337 20250227 133600 145784040 809 809 809 809 0
338 20250227 133500 145784040 809 809 809 809 0
339 20250227 133400 145784040 809 809 809 809 678
340 20250227 133300 145235538 809 810 810 809 742
341 20250227 133200 144635125 811 811 811 811 1
342 20250227 133100 144634314 810 810 810 810 5000
343 20250227 133000 140584314 810 810 810 810 657
344 20250227 132900 140052144 809 810 810 809 220
345 20250227 132800 139874144 809 809 809 809 0
346 20250227 132700 139874144 809 809 809 809 0
347 20250227 132600 139874144 809 809 809 809 50
348 20250227 132500 139833694 809 809 809 809 374
349 20250227 132400 139531128 809 809 809 809 0
350 20250227 132300 139531128 809 810 810 809 1951
351 20250227 132200 137952375 809 809 809 809 0
352 20250227 132100 137952375 809 809 809 809 0
353 20250227 132000 137952375 809 809 809 809 0
354 20250227 131900 137952375 809 809 809 809 0
355 20250227 131800 137952375 809 809 809 809 0
356 20250227 131700 137952375 809 809 809 809 0
357 20250227 131600 137952375 809 810 810 809 496
358 20250227 131500 137551095 810 810 810 810 3000
359 20250227 131400 135121095 810 810 810 810 0
360 20250227 131300 135121095 810 810 810 810 1535
361 20250227 131200 133877745 810 810 810 810 200
362 20250227 131100 133715745 811 810 811 810 1001
363 20250227 131000 132904934 809 809 809 809 977
364 20250227 130900 132114541 809 809 809 809 100
365 20250227 130800 132033641 810 811 811 810 41
366 20250227 130700 132000430 810 810 810 810 400
367 20250227 130600 131676430 811 811 811 811 50
368 20250227 130500 131635880 811 811 811 811 0
369 20250227 130400 131635880 811 811 811 811 1
370 20250227 130300 131635069 810 810 810 810 0
371 20250227 130200 131635069 810 810 810 810 0
372 20250227 130100 131635069 810 810 810 810 0
373 20250227 130000 131635069 810 811 811 810 3811
374 20250227 125900 128548158 810 810 810 810 0
375 20250227 125800 128548158 810 810 810 810 0
376 20250227 125700 128548158 810 811 811 810 202
377 20250227 125600 128384536 810 810 810 810 0
378 20250227 125500 128384536 810 810 810 810 500
379 20250227 125400 127979536 810 810 810 810 90
380 20250227 125300 127906636 810 810 810 810 200
381 20250227 125200 127744636 811 811 811 811 0
382 20250227 125100 127744636 811 811 811 811 0
383 20250227 125000 127744636 811 810 811 810 77
384 20250227 124900 127682265 811 810 811 810 525
385 20250227 124800 127257014 811 811 811 811 0
386 20250227 124700 127257014 811 811 811 811 1
387 20250227 124600 127256203 809 809 809 809 1500
388 20250227 124500 126042703 811 811 811 811 1
389 20250227 124400 126041892 809 809 809 809 14537
390 20250227 124300 114281459 811 811 811 811 0
391 20250227 124200 114281459 811 811 811 811 0
392 20250227 124100 114281459 811 811 811 811 1
393 20250227 124000 114280648 811 811 811 809 1309
394 20250227 123900 113219067 811 811 811 811 0
395 20250227 123800 113219067 811 811 811 811 0
396 20250227 123700 113219067 811 811 811 811 0
397 20250227 123600 113219067 811 811 811 811 0
398 20250227 123500 113219067 811 811 811 811 0
399 20250227 123400 113219067 811 811 811 811 1
400 20250227 123300 113218256 809 809 809 809 0
401 20250227 123200 113218256 809 809 809 809 2000
402 20250227 123100 111600256 809 809 809 809 0
403 20250227 123000 111600256 809 809 809 809 0
404 20250227 122900 111600256 809 809 809 809 2
405 20250227 122800 111598638 809 809 809 809 0
406 20250227 122700 111598638 809 809 809 809 0
407 20250227 122600 111598638 809 809 809 809 0
408 20250227 122500 111598638 809 809 809 809 0
409 20250227 122400 111598638 809 809 809 809 0
410 20250227 122300 111598638 809 810 810 809 6222
411 20250227 122200 106564638 811 811 811 811 0
412 20250227 122100 106564638 811 811 811 811 0
413 20250227 122000 106564638 811 811 811 811 0
414 20250227 121900 106564638 811 811 811 811 1
415 20250227 121800 106563827 811 811 811 811 4
416 20250227 121700 106560583 811 811 811 811 0
417 20250227 121600 106560583 811 810 811 810 850
418 20250227 121500 105871258 810 810 810 810 0
419 20250227 121400 105871258 810 809 810 809 1713
420 20250227 121300 104484740 810 810 810 810 0
421 20250227 121200 104484740 810 810 810 810 0
422 20250227 121100 104484740 810 810 810 810 0
423 20250227 121000 104484740 810 810 810 810 0
424 20250227 120900 104484740 810 810 810 810 2
425 20250227 120800 104483120 810 810 810 810 0
426 20250227 120700 104483120 810 810 810 810 1
427 20250227 120600 104482310 809 809 809 809 0
428 20250227 120500 104482310 809 809 809 809 100
429 20250227 120400 104401410 810 810 810 810 1
430 20250227 120300 104400600 808 808 808 808 0
431 20250227 120200 104400600 808 808 808 808 0
432 20250227 120100 104400600 808 808 808 808 0
433 20250227 120000 104400600 808 808 808 808 0
434 20250227 115900 104400600 808 808 808 808 0
435 20250227 115800 104400600 808 808 808 808 0
436 20250227 115700 104400600 808 808 808 808 500
437 20250227 115600 103996600 809 809 809 809 0
438 20250227 115500 103996600 809 809 809 809 0
439 20250227 115400 103996600 809 809 809 809 2
440 20250227 115300 103994982 809 809 809 809 5830
441 20250227 115200 99278512 810 810 810 810 0
442 20250227 115100 99278512 810 810 810 810 8
443 20250227 115000 99272032 810 810 810 810 0
444 20250227 114900 99272032 810 810 810 810 483
445 20250227 114800 98880802 810 810 810 810 5
446 20250227 114700 98876752 811 811 811 811 0
447 20250227 114600 98876752 811 811 811 811 20
448 20250227 114500 98860532 810 810 810 810 10
449 20250227 114400 98852432 811 811 811 811 0
450 20250227 114300 98852432 811 810 811 810 4
451 20250227 114200 98849191 810 810 810 810 0
452 20250227 114100 98849191 810 810 810 810 0
453 20250227 114000 98849191 810 810 810 810 1000
454 20250227 113900 98039191 811 811 811 811 0
455 20250227 113800 98039191 811 811 811 811 1
456 20250227 113700 98038380 809 809 809 809 0
457 20250227 113600 98038380 809 809 809 809 0
458 20250227 113500 98038380 809 809 809 809 324
459 20250227 113400 97776264 809 809 809 809 100
460 20250227 113300 97695364 809 809 809 809 0
461 20250227 113200 97695364 809 809 809 809 0
462 20250227 113100 97695364 809 809 809 809 0
463 20250227 113000 97695364 809 809 809 809 0
464 20250227 112900 97695364 809 809 809 809 0
465 20250227 112800 97695364 809 809 809 809 45
466 20250227 112700 97658959 809 811 811 809 148
467 20250227 112600 97539027 808 808 808 808 0
468 20250227 112500 97539027 808 808 808 808 0
469 20250227 112400 97539027 808 809 809 808 341
470 20250227 112300 97263374 811 811 811 811 0
471 20250227 112200 97263374 811 811 811 811 5
472 20250227 112100 97259319 809 809 809 809 0
473 20250227 112000 97259319 809 809 809 809 10
474 20250227 111900 97251229 810 810 810 810 0
475 20250227 111800 97251229 810 810 810 810 79
476 20250227 111700 97187239 810 810 810 810 5000
477 20250227 111600 93137239 810 810 810 810 4000
478 20250227 111500 89897239 809 809 809 809 500
479 20250227 111400 89492739 810 810 810 810 0
480 20250227 111300 89492739 810 810 810 810 1
481 20250227 111200 89491929 810 810 810 810 9
482 20250227 111100 89484639 810 810 810 810 0
483 20250227 111000 89484639 810 810 810 810 0
484 20250227 110900 89484639 810 810 810 810 1
485 20250227 110800 89483829 809 810 810 809 6
486 20250227 110700 89478973 810 809 810 809 2
487 20250227 110600 89477354 810 810 810 810 11
488 20250227 110500 89468444 809 810 810 809 515
489 20250227 110400 89051309 810 810 810 810 0
490 20250227 110300 89051309 810 810 810 810 0
491 20250227 110200 89051309 810 809 810 809 501
492 20250227 110100 88645999 810 810 810 810 0
493 20250227 110000 88645999 810 809 810 809 201
494 20250227 105900 88483389 810 808 810 808 201
495 20250227 105800 88320979 808 808 808 808 0
496 20250227 105700 88320979 808 809 809 808 11617
497 20250227 105600 78928326 809 809 809 809 0
498 20250227 105500 78928326 809 809 809 809 1000
499 20250227 105400 78119326 809 809 809 809 26
500 20250227 105300 78098292 810 810 810 810 8
501 20250227 105200 78091812 810 810 810 810 123
502 20250227 105100 77992182 810 810 810 810 46
503 20250227 105000 77954922 809 810 810 809 8901
504 20250227 104900 70748805 810 810 810 810 5
505 20250227 104800 70744755 810 810 810 810 0
506 20250227 104700 70744755 810 810 810 810 901
507 20250227 104600 70014945 810 810 810 810 0
508 20250227 104500 70014945 810 810 810 810 0
509 20250227 104400 70014945 810 810 810 810 751
510 20250227 104300 69406635 810 811 811 810 181
511 20250227 104200 69260024 810 810 810 810 100
512 20250227 104100 69179024 811 811 811 811 138
513 20250227 104000 69067106 811 811 811 811 5
514 20250227 103900 69063051 813 813 813 813 0
515 20250227 103800 69063051 813 813 813 813 0
516 20250227 103700 69063051 813 813 813 813 1
517 20250227 103600 69062238 813 812 813 811 531
518 20250227 103500 68630571 812 812 812 812 0
519 20250227 103400 68630571 812 811 813 811 28
520 20250227 103300 68607835 813 812 813 811 1221
521 20250227 103200 67616742 812 812 812 812 140
522 20250227 103100 67503062 813 813 813 813 0
523 20250227 103000 67503062 813 813 813 813 1000
524 20250227 102900 66690062 813 813 813 813 1
525 20250227 102800 66689249 813 813 813 813 0
526 20250227 102700 66689249 813 811 813 811 406
527 20250227 102600 66359981 810 810 810 810 0
528 20250227 102500 66359981 810 810 810 810 0
529 20250227 102400 66359981 810 810 810 810 2
530 20250227 102300 66358361 812 812 812 812 0
531 20250227 102200 66358361 812 812 812 812 0
532 20250227 102100 66358361 812 812 812 812 30
533 20250227 102000 66334001 812 812 812 812 150
534 20250227 101900 66212201 812 812 812 812 2415
535 20250227 101800 64251221 812 812 812 812 0
536 20250227 101700 64251221 812 812 812 812 0
537 20250227 101600 64251221 812 812 812 812 0
538 20250227 101500 64251221 812 811 812 811 1428
539 20250227 101400 63091699 811 811 811 811 123
540 20250227 101300 62991946 811 811 811 811 965
541 20250227 101200 62209331 812 811 812 811 79
542 20250227 101100 62145256 811 811 811 811 31
543 20250227 101000 62120115 810 810 810 810 1581
544 20250227 100900 60839505 810 809 810 809 973
545 20250227 100800 60051647 809 809 809 809 200
546 20250227 100700 59889847 809 809 809 809 401
547 20250227 100600 59565438 809 808 809 808 4513
548 20250227 100500 55918927 809 809 809 809 1447
549 20250227 100400 54748304 809 809 809 809 878
550 20250227 100300 54038002 809 809 809 809 4
551 20250227 100200 54034766 808 809 809 808 215
552 20250227 100100 53860936 810 810 810 810 15
553 20250227 100000 53848786 810 809 810 809 67
554 20250227 095900 53794582 810 810 810 809 444
555 20250227 095800 53435384 809 810 810 809 2100
556 20250227 095700 51736384 810 810 810 810 10
557 20250227 095600 51728284 809 810 810 809 1450
558 20250227 095500 50554923 813 810 813 810 1583
559 20250227 095400 49272690 810 810 810 810 0
560 20250227 095300 49272690 810 811 811 810 6628
561 20250227 095200 43903010 811 811 811 811 4572
562 20250227 095100 40195118 812 812 812 812 894
563 20250227 095000 39469190 811 811 811 811 3663
564 20250227 094900 36498497 811 811 811 811 0
565 20250227 094800 36498497 811 811 811 811 0
566 20250227 094700 36498497 811 812 812 811 900
567 20250227 094600 35767795 813 813 813 813 0
568 20250227 094500 35767795 813 813 813 813 1
569 20250227 094400 35766982 811 811 811 811 75
570 20250227 094300 35706157 811 811 813 811 469
571 20250227 094200 35325778 813 813 813 813 15
572 20250227 094100 35313583 814 814 814 814 2
573 20250227 094000 35311955 814 814 814 814 35
574 20250227 093900 35283465 814 812 814 812 1924
575 20250227 093800 33720975 812 812 812 812 180
576 20250227 093700 33574815 812 812 812 812 749
577 20250227 093600 32966627 812 812 812 812 1
578 20250227 093500 32965815 813 814 814 813 117
579 20250227 093400 32870587 814 814 814 814 20
580 20250227 093300 32854307 814 813 814 813 1003
581 20250227 093200 32038356 813 813 813 813 28
582 20250227 093100 32015592 813 813 813 813 2
583 20250227 093000 32013966 812 811 812 811 101
584 20250227 092900 31932054 811 811 811 811 1
585 20250227 092800 31931243 812 813 813 812 6354
586 20250227 092700 26767436 815 815 815 815 0
587 20250227 092600 26767436 815 814 815 814 1562
588 20250227 092500 25495967 814 812 814 812 4
589 20250227 092400 25492715 814 813 814 812 684
590 20250227 092300 24936627 812 812 812 812 200
591 20250227 092200 24774227 812 812 812 812 270
592 20250227 092100 24554987 813 814 814 813 2523
593 20250227 092000 22503765 814 814 814 812 1396
594 20250227 091900 21370131 814 814 814 814 368
595 20250227 091800 21070579 814 814 814 814 0
596 20250227 091700 21070579 814 814 814 814 703
597 20250227 091600 20498337 814 814 814 814 270
598 20250227 091500 20278557 814 813 814 813 1000
599 20250227 091400 19464564 814 814 814 814 200
600 20250227 091300 19301764 814 812 814 812 1112
601 20250227 091200 18398816 811 813 814 811 971
602 20250227 091100 17609611 814 814 814 814 0
603 20250227 091000 17609611 814 815 815 814 553
604 20250227 090900 17159416 816 816 816 816 6
605 20250227 090800 17154520 813 813 813 813 0
606 20250227 090700 17154520 813 816 816 813 1001
607 20250227 090600 16337707 816 816 816 816 105
608 20250227 090500 16252027 816 816 816 816 61
609 20250227 090400 16202251 816 812 816 811 7673
610 20250227 090300 9969558 815 814 815 814 2017
611 20250227 090200 8326406 813 812 813 812 502
612 20250227 090100 7918780 812 812 812 812 0
613 20250227 090000 7918780 812 814 814 812 9734