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

623
036090/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,623 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,192100,328112394,739,739,739,739,32356
20250227,192000,328112394,739,739,739,739,0
20250227,191900,328112394,739,739,739,739,0
20250227,191800,328112394,739,739,739,739,0
20250227,191700,328112394,739,739,739,739,0
20250227,191600,328112394,739,739,739,739,0
20250227,191500,328112394,739,739,739,739,0
20250227,191400,328112394,739,739,739,739,0
20250227,191300,328112394,739,739,739,739,0
20250227,191200,328112394,739,739,739,739,0
20250227,191100,328112394,739,739,739,739,0
20250227,191000,328112394,739,739,739,739,0
20250227,190900,328112394,739,739,739,739,0
20250227,190800,328112394,739,739,739,739,0
20250227,190700,328112394,739,739,739,739,0
20250227,190600,328112394,739,739,739,739,0
20250227,190500,328112394,739,739,739,739,0
20250227,190400,328112394,739,739,739,739,0
20250227,190300,328112394,739,739,739,739,0
20250227,190200,328112394,739,739,739,739,0
20250227,190100,328112394,739,739,739,739,0
20250227,190000,328112394,739,739,739,739,0
20250227,185900,328112394,739,739,739,739,0
20250227,185800,328112394,739,739,739,739,0
20250227,185700,328112394,739,739,739,739,0
20250227,185600,328112394,739,739,739,739,0
20250227,185500,328112394,739,739,739,739,0
20250227,185400,328112394,739,739,739,739,0
20250227,185300,328112394,739,739,739,739,0
20250227,185200,328112394,739,739,739,739,0
20250227,185100,328112394,739,739,739,739,32356
20250227,185000,328112394,739,739,739,739,0
20250227,184900,328112394,739,739,739,739,0
20250227,184800,328112394,739,739,739,739,0
20250227,184700,328112394,739,739,739,739,0
20250227,184600,328112394,739,739,739,739,0
20250227,184500,328112394,739,739,739,739,0
20250227,184400,328112394,739,739,739,739,0
20250227,184300,328112394,739,739,739,739,0
20250227,184200,328112394,739,739,739,739,0
20250227,184100,328112394,739,739,739,739,0
20250227,184000,328112394,739,739,739,739,0
20250227,183900,328112394,739,739,739,739,0
20250227,183800,328112394,739,739,739,739,0
20250227,183700,328112394,739,739,739,739,0
20250227,183600,328112394,739,739,739,739,0
20250227,183500,328112394,739,739,739,739,0
20250227,183400,328112394,739,739,739,739,0
20250227,183300,328112394,739,739,739,739,0
20250227,183200,328112394,739,739,739,739,0
20250227,183100,328112394,739,739,739,739,0
20250227,183000,328112394,739,739,739,739,0
20250227,182900,328112394,739,739,739,739,0
20250227,182800,328112394,739,739,739,739,0
20250227,182700,328112394,739,739,739,739,0
20250227,182600,328112394,739,739,739,739,0
20250227,182500,328112394,739,739,739,739,0
20250227,182400,328112394,739,739,739,739,0
20250227,182300,328112394,739,739,739,739,0
20250227,182200,328112394,739,739,739,739,0
20250227,182100,328112394,739,739,739,739,32356
20250227,182000,328112394,739,739,739,739,0
20250227,181900,328112394,739,739,739,739,0
20250227,181800,328112394,739,739,739,739,0
20250227,181700,328112394,739,739,739,739,0
20250227,181600,328112394,739,739,739,739,0
20250227,181500,328112394,739,739,739,739,0
20250227,181400,328112394,739,739,739,739,0
20250227,181300,328112394,739,739,739,739,0
20250227,181200,328112394,739,739,739,739,0
20250227,181100,328112394,739,739,739,739,0
20250227,181000,328112394,739,739,739,739,0
20250227,180900,328112394,739,739,739,739,0
20250227,180800,328112394,739,739,739,739,0
20250227,180700,328112394,739,739,739,739,0
20250227,180600,328112394,739,739,739,739,0
20250227,180500,328112394,739,739,739,739,0
20250227,180400,328112394,739,739,739,739,0
20250227,180300,328112394,739,739,739,739,0
20250227,180200,328112394,739,739,739,739,0
20250227,180100,328112394,739,739,739,739,0
20250227,180000,328112394,739,739,739,739,0
20250227,175900,328112394,739,739,739,739,0
20250227,175800,328112394,739,739,739,739,0
20250227,175700,328112394,739,739,739,739,0
20250227,175600,328112394,739,739,739,739,0
20250227,175500,328112394,739,739,739,739,0
20250227,175400,328112394,739,739,739,739,0
20250227,175300,328112394,739,739,739,739,0
20250227,175200,328112394,739,739,739,739,0
20250227,175100,328112394,739,739,739,739,32356
20250227,175000,328112394,739,739,739,739,0
20250227,174900,328112394,739,739,739,739,0
20250227,174800,328112394,739,739,739,739,0
20250227,174700,328112394,739,739,739,739,0
20250227,174600,328112394,739,739,739,739,0
20250227,174500,328112394,739,739,739,739,0
20250227,174400,328112394,739,739,739,739,0
20250227,174300,328112394,739,739,739,739,0
20250227,174200,328112394,739,739,739,739,0
20250227,174100,328112394,739,739,739,739,0
20250227,174000,328112394,739,739,739,739,0
20250227,173900,328112394,739,739,739,739,0
20250227,173800,328112394,739,739,739,739,0
20250227,173700,328112394,739,739,739,739,0
20250227,173600,328112394,739,739,739,739,0
20250227,173500,328112394,739,739,739,739,0
20250227,173400,328112394,739,739,739,739,0
20250227,173300,328112394,739,739,739,739,0
20250227,173200,328112394,739,739,739,739,0
20250227,173100,328112394,739,739,739,739,0
20250227,173000,328112394,739,739,739,739,0
20250227,172900,328112394,739,739,739,739,0
20250227,172800,328112394,739,739,739,739,0
20250227,172700,328112394,739,739,739,739,0
20250227,172600,328112394,739,739,739,739,0
20250227,172500,328112394,739,739,739,739,0
20250227,172400,328112394,739,739,739,739,0
20250227,172300,328112394,739,739,739,739,0
20250227,172200,328112394,739,739,739,739,0
20250227,172100,328112394,739,739,739,739,32356
20250227,172000,328112394,739,739,739,739,0
20250227,171900,328112394,739,739,739,739,0
20250227,171800,328112394,739,739,739,739,0
20250227,171700,328112394,739,739,739,739,0
20250227,171600,328112394,739,739,739,739,0
20250227,171500,328112394,739,739,739,739,0
20250227,171400,328112394,739,739,739,739,0
20250227,171300,328112394,739,739,739,739,0
20250227,171200,328112394,739,739,739,739,0
20250227,171100,328112394,739,739,739,739,0
20250227,171000,328112394,739,739,739,739,0
20250227,170900,328112394,739,739,739,739,0
20250227,170800,328112394,739,739,739,739,0
20250227,170700,328112394,739,739,739,739,0
20250227,170600,328112394,739,739,739,739,0
20250227,170500,328112394,739,739,739,739,0
20250227,170400,328112394,739,739,739,739,0
20250227,170300,328112394,739,739,739,739,0
20250227,170200,328112394,739,739,739,739,0
20250227,170100,328112394,739,739,739,739,0
20250227,170000,328112394,739,739,739,739,0
20250227,165900,328112394,739,739,739,739,0
20250227,165800,328112394,739,739,739,739,0
20250227,165700,328112394,739,739,739,739,0
20250227,165600,328112394,739,739,739,739,0
20250227,165500,328112394,739,739,739,739,0
20250227,165400,328112394,739,739,739,739,0
20250227,165300,328112394,739,739,739,739,0
20250227,165200,328112394,739,739,739,739,0
20250227,165100,328112394,739,739,739,739,32356
20250227,165000,328112394,739,739,739,739,0
20250227,164900,328112394,739,739,739,739,0
20250227,164800,328112394,739,739,739,739,0
20250227,164700,328112394,739,739,739,739,0
20250227,164600,328112394,739,739,739,739,0
20250227,164500,328112394,739,739,739,739,0
20250227,164400,328112394,739,739,739,739,0
20250227,164300,328112394,739,739,739,739,0
20250227,164200,328112394,739,739,739,739,0
20250227,164100,328112394,739,739,739,739,0
20250227,164000,328112394,739,739,739,739,0
20250227,163900,328112394,739,739,739,739,0
20250227,163800,328112394,739,739,739,739,0
20250227,163700,328112394,739,739,739,739,0
20250227,163600,328112394,739,739,739,739,0
20250227,163500,328112394,739,739,739,739,0
20250227,163400,328112394,739,739,739,739,0
20250227,163300,328112394,739,739,739,739,0
20250227,163200,328112394,739,739,739,739,0
20250227,163100,328112394,739,739,739,739,0
20250227,163000,328112394,739,739,739,739,0
20250227,162900,328112394,739,739,739,739,0
20250227,162800,328112394,739,739,739,739,0
20250227,162700,328112394,739,739,739,739,0
20250227,162600,328112394,739,739,739,739,0
20250227,162500,328112394,739,739,739,739,0
20250227,162400,328112394,739,739,739,739,0
20250227,162300,328112394,739,739,739,739,0
20250227,162200,328112394,739,739,739,739,0
20250227,162100,328112394,739,739,739,739,32356
20250227,162000,328112394,739,739,739,739,0
20250227,161900,328112394,739,739,739,739,0
20250227,161800,328112394,739,739,739,739,0
20250227,161700,328112394,739,739,739,739,0
20250227,161600,328112394,739,739,739,739,0
20250227,161500,328112394,739,739,739,739,0
20250227,161400,328112394,739,739,739,739,0
20250227,161300,328112394,739,739,739,739,0
20250227,161200,328112394,739,739,739,739,0
20250227,161100,328112394,739,739,739,739,0
20250227,161000,328112394,739,739,739,739,0
20250227,160900,328112394,739,739,739,739,0
20250227,160800,328112394,739,739,739,739,0
20250227,160700,328112394,739,739,739,739,0
20250227,160600,328112394,739,739,739,739,0
20250227,160500,328112394,739,739,739,739,0
20250227,160400,328112394,739,739,739,739,0
20250227,160300,328112394,739,739,739,739,0
20250227,160200,328112394,739,739,739,739,0
20250227,160100,328112394,739,739,739,739,0
20250227,160000,328112394,739,739,739,739,0
20250227,155900,328112394,739,739,739,739,0
20250227,155800,328112394,739,739,739,739,0
20250227,155700,328112394,739,739,739,739,0
20250227,155600,328112394,739,739,739,739,0
20250227,155500,328112394,739,739,739,739,0
20250227,155400,328112394,739,739,739,739,0
20250227,155300,328112394,739,739,739,739,0
20250227,155200,328112394,739,739,739,739,0
20250227,155100,328112394,739,739,739,739,32356
20250227,155000,328112394,739,739,739,739,0
20250227,154900,328112394,739,739,739,739,0
20250227,154800,328112394,739,739,739,739,0
20250227,154700,328112394,739,739,739,739,0
20250227,154600,328112394,739,739,739,739,0
20250227,154500,328112394,739,739,739,739,0
20250227,154400,328112394,739,739,739,739,0
20250227,154300,328112394,739,739,739,739,0
20250227,154200,328112394,739,739,739,739,0
20250227,154100,328112394,739,739,739,739,0
20250227,154000,328112394,739,739,739,739,0
20250227,153900,328112394,739,739,739,739,0
20250227,153800,328112394,739,739,739,739,0
20250227,153700,328112394,739,739,739,739,0
20250227,153600,328112394,739,739,739,739,0
20250227,153500,328112394,739,739,739,739,0
20250227,153400,328112394,739,739,739,739,0
20250227,153300,328112394,739,739,739,739,0
20250227,153200,328112394,739,739,739,739,0
20250227,153100,328112394,739,739,739,739,0
20250227,153000,328112394,739,739,739,739,32356
20250227,152900,304201310,742,742,742,742,0
20250227,152800,304201310,742,742,742,742,0
20250227,152700,304201310,742,742,742,742,0
20250227,152600,304201310,742,742,742,742,0
20250227,152500,304201310,742,742,742,742,0
20250227,152400,304201310,742,742,742,742,0
20250227,152300,304201310,742,742,742,742,0
20250227,152200,304201310,742,742,742,742,0
20250227,152100,304201310,742,742,742,742,0
20250227,152000,304201310,742,742,742,742,0
20250227,151900,304201310,742,740,742,740,790
20250227,151800,303616706,742,740,742,740,414
20250227,151700,303310340,740,740,740,740,346
20250227,151600,303054300,742,740,742,740,3558
20250227,151500,300421370,742,741,742,741,1305
20250227,151400,299454359,742,742,742,742,3993
20250227,151300,296491553,742,743,743,742,367
20250227,151200,296219236,742,743,743,742,114
20250227,151100,296134646,742,742,742,742,693
20250227,151000,295620440,743,743,743,743,0
20250227,150900,295620440,743,742,743,742,106
20250227,150800,295541783,743,741,743,741,7438
20250227,150700,290029378,741,743,743,741,3626
20250227,150600,287342312,743,741,743,741,3641
20250227,150500,284638328,742,742,742,742,2000
20250227,150400,283154328,742,742,742,742,0
20250227,150300,283154328,742,742,742,742,80
20250227,150200,283094968,742,742,742,742,0
20250227,150100,283094968,742,741,742,741,202
20250227,150000,282945284,742,741,742,741,1828
20250227,145900,281590728,742,742,742,742,0
20250227,145800,281590728,742,742,742,742,0
20250227,145700,281590728,742,741,742,741,513
20250227,145600,281210591,741,741,741,741,98
20250227,145500,281137973,741,741,741,741,34
20250227,145400,281112779,741,741,741,741,667
20250227,145300,280618532,742,741,742,741,1453
20250227,145200,279541858,742,742,742,742,0
20250227,145100,279541858,742,741,742,740,538
20250227,145000,279143388,741,741,741,741,637
20250227,144900,278671371,741,741,741,741,1348
20250227,144800,277672503,741,740,741,740,65
20250227,144700,277624382,741,741,741,741,316
20250227,144600,277390226,741,741,741,741,70
20250227,144500,277338356,741,740,741,740,3032
20250227,144400,275094644,741,741,741,741,105
20250227,144300,275016839,741,741,741,741,0
20250227,144200,275016839,741,741,741,741,204
20250227,144100,274865675,741,741,741,741,500
20250227,144000,274495175,741,741,741,741,0
20250227,143900,274495175,741,741,741,741,0
20250227,143800,274495175,741,741,741,741,1
20250227,143700,274494434,741,740,741,740,989
20250227,143600,273762572,741,741,741,740,1843
20250227,143500,272398399,741,741,741,741,0
20250227,143400,272398399,741,741,741,740,647
20250227,143300,271919616,742,742,742,740,20906
20250227,143200,256445168,741,741,742,741,4001
20250227,143100,253480426,741,740,741,740,217
20250227,143000,253319845,741,740,741,740,12
20250227,142900,253310954,742,742,742,742,0
20250227,142800,253310954,742,742,742,742,1
20250227,142700,253310212,741,743,743,741,1383
20250227,142600,252285389,743,743,743,743,2
20250227,142500,252283903,743,743,743,743,0
20250227,142400,252283903,743,743,743,741,1146
20250227,142300,251434696,743,742,743,742,19
20250227,142200,251420596,742,742,742,742,2500
20250227,142100,249565596,742,742,742,742,1730
20250227,142000,248281936,742,742,742,742,0
20250227,141900,248281936,742,742,742,742,0
20250227,141800,248281936,742,742,742,742,0
20250227,141700,248281936,742,742,742,742,0
20250227,141600,248281936,742,742,742,742,100
20250227,141500,248207736,742,742,742,742,0
20250227,141400,248207736,742,742,742,741,15
20250227,141300,248196619,741,741,741,741,228
20250227,141200,248027671,741,741,741,741,1200
20250227,141100,247138471,741,741,741,740,5758
20250227,141000,242876344,742,740,742,740,2078
20250227,140900,241338468,741,741,741,741,2272
20250227,140800,239654916,742,742,742,742,0
20250227,140700,239654916,742,742,742,742,0
20250227,140600,239654916,742,742,742,742,0
20250227,140500,239654916,742,742,742,742,0
20250227,140400,239654916,742,742,742,742,0
20250227,140300,239654916,742,742,742,742,0
20250227,140200,239654916,742,741,742,741,45
20250227,140100,239621570,741,741,741,741,400
20250227,140000,239325170,742,741,742,741,121
20250227,135900,239235508,741,741,741,741,0
20250227,135800,239235508,741,740,741,740,293
20250227,135700,239018555,740,741,741,740,20000
20250227,135600,224215572,743,743,743,743,0
20250227,135500,224215572,743,743,743,743,0
20250227,135400,224215572,743,743,743,743,0
20250227,135300,224215572,743,743,743,743,0
20250227,135200,224215572,743,742,743,742,2501
20250227,135100,222359829,742,742,742,742,1
20250227,135000,222359087,741,741,741,741,118
20250227,134900,222271649,741,741,741,741,300
20250227,134800,222049349,742,741,742,740,5770
20250227,134700,217779295,741,741,741,741,16045
20250227,134600,205889950,743,743,743,743,400
20250227,134500,205592750,743,742,743,742,1077
20250227,134400,204793615,742,742,742,742,300
20250227,134300,204571015,742,742,742,742,0
20250227,134200,204571015,742,742,742,742,300
20250227,134100,204348415,742,742,742,742,0
20250227,134000,204348415,742,742,742,742,1
20250227,133900,204347673,741,741,741,741,0
20250227,133800,204347673,741,741,741,741,1500
20250227,133700,203236173,741,741,742,741,1018
20250227,133600,202481832,741,741,741,741,503
20250227,133500,202109109,743,742,743,742,5215
20250227,133400,198239578,742,742,742,742,661
20250227,133300,197749116,742,742,742,742,918
20250227,133200,197067960,741,741,741,741,4004
20250227,133100,194100996,741,741,741,741,6000
20250227,133000,189654996,741,741,741,741,3
20250227,132900,189652773,742,742,742,742,0
20250227,132800,189652773,742,742,742,742,1020
20250227,132700,188895933,742,742,742,742,1000
20250227,132600,188153933,742,742,742,742,0
20250227,132500,188153933,742,742,742,742,0
20250227,132400,188153933,742,742,742,742,7719
20250227,132300,182426435,742,742,742,742,100
20250227,132200,182352235,742,742,742,742,0
20250227,132100,182352235,742,743,743,742,10868
20250227,132000,174278269,743,743,743,743,391
20250227,131900,173987756,745,744,745,743,775
20250227,131800,173410584,745,745,745,745,0
20250227,131700,173410584,745,745,745,745,0
20250227,131600,173410584,745,745,745,745,0
20250227,131500,173410584,745,745,745,745,25
20250227,131400,173391959,745,745,745,745,1
20250227,131300,173391214,744,744,744,744,0
20250227,131200,173391214,744,744,744,744,0
20250227,131100,173391214,744,744,744,744,0
20250227,131000,173391214,744,744,744,744,0
20250227,130900,173391214,744,744,744,744,3000
20250227,130800,171159214,744,744,744,744,2749
20250227,130700,169113958,744,744,744,744,4
20250227,130600,169110982,744,744,744,744,0
20250227,130500,169110982,744,744,744,744,0
20250227,130400,169110982,744,744,744,744,2
20250227,130300,169109494,744,744,744,744,0
20250227,130200,169109494,744,744,744,744,0
20250227,130100,169109494,744,744,744,744,18
20250227,130000,169096102,745,745,745,745,0
20250227,125900,169096102,745,745,745,745,70
20250227,125800,169043952,744,744,744,744,16
20250227,125700,169032048,744,744,744,744,2010
20250227,125600,167536608,746,746,746,746,40
20250227,125500,167506768,746,746,746,746,5
20250227,125400,167503038,746,744,746,744,6059
20250227,125300,162995120,746,746,746,746,10
20250227,125200,162987660,746,746,746,746,0
20250227,125100,162987660,746,745,746,744,3585
20250227,125000,160316999,746,746,746,746,1
20250227,124900,160316253,744,744,744,744,502
20250227,124800,159942765,745,746,746,745,263
20250227,124700,159746568,746,746,746,746,1
20250227,124600,159745822,745,745,745,745,1418
20250227,124500,158689412,747,747,747,747,0
20250227,124400,158689412,747,747,747,747,0
20250227,124300,158689412,747,747,747,747,1
20250227,124200,158688665,747,747,747,747,0
20250227,124100,158688665,747,747,747,747,1
20250227,124000,158687918,745,745,745,745,102
20250227,123900,158611928,747,746,747,746,2
20250227,123800,158610435,746,746,746,746,1
20250227,123700,158609689,747,747,747,747,0
20250227,123600,158609689,747,747,747,747,0
20250227,123500,158609689,747,747,747,747,0
20250227,123400,158609689,747,747,747,747,0
20250227,123300,158609689,747,747,747,747,0
20250227,123200,158609689,747,747,747,747,0
20250227,123100,158609689,747,747,747,747,0
20250227,123000,158609689,747,747,747,747,0
20250227,122900,158609689,747,747,747,747,0
20250227,122800,158609689,747,746,747,745,297
20250227,122700,158388304,746,746,746,746,30
20250227,122600,158365924,745,745,745,745,118
20250227,122500,158278014,745,748,748,745,10
20250227,122400,158270552,744,744,744,744,0
20250227,122300,158270552,744,744,744,744,449
20250227,122200,157936496,744,744,744,744,0
20250227,122100,157936496,744,744,744,744,0
20250227,122000,157936496,744,744,744,744,26
20250227,121900,157917152,744,745,745,744,1988
20250227,121800,156436898,745,745,745,745,0
20250227,121700,156436898,745,745,745,745,880
20250227,121600,155781298,745,745,745,745,0
20250227,121500,155781298,745,745,745,745,10
20250227,121400,155773848,748,748,748,748,0
20250227,121300,155773848,748,746,748,746,712
20250227,121200,155242694,746,745,746,745,16346
20250227,121100,143064923,746,746,746,746,0
20250227,121000,143064923,746,746,746,746,1
20250227,120900,143064177,745,745,745,745,0
20250227,120800,143064177,745,745,745,745,1864
20250227,120700,141675497,745,745,745,745,2345
20250227,120600,139928472,745,745,745,745,0
20250227,120500,139928472,745,745,745,745,4
20250227,120400,139925492,747,747,747,747,1
20250227,120300,139924745,746,746,747,746,65
20250227,120200,139876253,746,745,746,745,518
20250227,120100,139490342,746,746,746,746,0
20250227,120000,139490342,746,746,746,746,0
20250227,115900,139490342,746,746,746,746,0
20250227,115800,139490342,746,746,746,746,0
20250227,115700,139490342,746,746,746,746,562
20250227,115600,139071090,748,748,748,748,0
20250227,115500,139071090,748,748,748,748,0
20250227,115400,139071090,748,748,748,748,0
20250227,115300,139071090,748,748,748,748,0
20250227,115200,139071090,748,748,748,748,0
20250227,115100,139071090,748,748,748,748,0
20250227,115000,139071090,748,748,748,748,0
20250227,114900,139071090,748,748,748,748,0
20250227,114800,139071090,748,748,748,748,0
20250227,114700,139071090,748,748,748,748,1
20250227,114600,139070342,746,747,748,746,916
20250227,114500,138386098,747,747,747,747,0
20250227,114400,138386098,747,747,747,747,0
20250227,114300,138386098,747,747,747,747,1
20250227,114200,138385351,746,746,746,746,7
20250227,114100,138380129,746,746,746,746,322
20250227,114000,138139917,747,747,747,747,7
20250227,113900,138134688,747,747,747,747,0
20250227,113800,138134688,747,747,747,747,32
20250227,113700,138110784,746,748,748,746,1301
20250227,113600,137140236,748,747,748,747,53
20250227,113500,137100643,749,749,749,749,1
20250227,113400,137099894,747,747,747,747,0
20250227,113300,137099894,747,747,747,747,10
20250227,113200,137092424,749,749,749,749,0
20250227,113100,137092424,749,749,749,749,0
20250227,113000,137092424,749,749,749,749,0
20250227,112900,137092424,749,749,749,749,0
20250227,112800,137092424,749,749,749,749,0
20250227,112700,137092424,749,749,749,749,0
20250227,112600,137092424,749,749,749,749,0
20250227,112500,137092424,749,750,750,744,5193
20250227,112400,133228816,744,744,744,744,1000
20250227,112300,132484816,750,744,750,744,6040
20250227,112200,127990816,745,745,745,745,3000
20250227,112100,125755816,751,744,751,744,402
20250227,112000,125456721,745,747,747,745,13100
20250227,111900,115695427,753,748,753,747,4978
20250227,111800,111958632,754,747,755,747,10119
20250227,111700,104365204,747,747,747,747,0
20250227,111600,104365204,747,744,747,744,3000
20250227,111500,102130678,744,744,744,744,2000
20250227,111400,100642678,743,743,743,743,3000
20250227,111300,98413678,743,743,743,743,3020
20250227,111200,96169818,744,744,744,744,500
20250227,111100,95797818,744,745,745,744,4500
20250227,111000,92449318,746,746,746,746,0
20250227,110900,92449318,746,746,746,746,500
20250227,110800,92076318,746,746,746,746,1
20250227,110700,92075572,745,745,745,745,1000
20250227,110600,91330572,745,745,745,745,33
20250227,110500,91305987,744,744,744,744,0
20250227,110400,91305987,744,744,744,744,209
20250227,110300,91150491,744,744,744,744,0
20250227,110200,91150491,744,744,744,744,5
20250227,110100,91146771,744,744,744,744,2577
20250227,110000,89229483,744,744,744,744,0
20250227,105900,89229483,744,744,744,744,1053
20250227,105800,88446051,744,744,744,744,0
20250227,105700,88446051,744,744,744,744,277
20250227,105600,88239963,743,743,743,743,1000
20250227,105500,87496963,743,743,743,743,685
20250227,105400,86988008,744,744,744,744,335
20250227,105300,86738768,744,744,744,744,1501
20250227,105200,85622024,743,744,744,743,500
20250227,105100,85250374,744,745,745,743,23054
20250227,105000,68097732,746,745,746,745,1002
20250227,104900,67351240,745,747,747,745,1070
20250227,104800,66553598,746,746,747,746,554
20250227,104700,66140312,746,746,746,746,118
20250227,104600,66052284,747,746,747,746,208
20250227,104500,65897115,747,747,747,747,0
20250227,104400,65897115,747,746,747,746,217
20250227,104300,65735232,747,747,747,747,1
20250227,104200,65734485,746,746,746,746,0
20250227,104100,65734485,746,746,746,746,0
20250227,104000,65734485,746,746,746,746,185
20250227,103900,65596475,747,747,747,747,0
20250227,103800,65596475,747,746,747,746,110
20250227,103700,65514315,747,747,747,747,0
20250227,103600,65514315,747,747,747,747,0
20250227,103500,65514315,747,747,747,747,100
20250227,103400,65439615,747,747,747,747,131
20250227,103300,65341758,746,746,746,746,1459
20250227,103200,64253344,746,746,746,746,2000
20250227,103100,62761344,746,746,746,746,2000
20250227,103000,61269344,746,746,746,746,0
20250227,102900,61269344,746,745,746,745,301
20250227,102800,61045098,746,746,746,746,133
20250227,102700,60945880,747,747,747,747,447
20250227,102600,60611971,747,747,747,747,1
20250227,102500,60611224,745,746,746,745,1038
20250227,102400,59837234,746,746,746,746,36
20250227,102300,59810378,747,747,747,747,0
20250227,102200,59810378,747,747,747,747,0
20250227,102100,59810378,747,747,747,747,1
20250227,102000,59809631,746,746,746,746,0
20250227,101900,59809631,746,746,746,746,480
20250227,101800,59451551,749,749,749,749,1
20250227,101700,59450802,747,747,747,747,0
20250227,101600,59450802,747,747,747,747,0
20250227,101500,59450802,747,747,747,747,39
20250227,101400,59421669,750,750,750,750,1
20250227,101300,59420919,750,749,750,749,1105
20250227,101200,58593273,749,748,749,748,5249
20250227,101100,54667020,748,748,748,748,2
20250227,101000,54665524,748,748,748,748,0
20250227,100900,54665524,748,748,748,748,2
20250227,100800,54664028,745,748,748,745,1001
20250227,100700,53918280,745,745,745,745,0
20250227,100600,53918280,745,746,749,745,26611
20250227,100500,34014513,747,747,747,747,0
20250227,100400,34014513,747,747,747,747,1
20250227,100300,34013766,746,746,746,746,1000
20250227,100200,33267766,746,746,746,746,994
20250227,100100,32526242,746,745,746,745,28
20250227,100000,32505372,746,746,746,746,2954
20250227,095900,30301688,748,748,748,748,1
20250227,095800,30300940,746,746,748,746,12
20250227,095700,30291986,748,746,748,746,704
20250227,095600,29766800,748,748,748,748,0
20250227,095500,29766800,748,748,748,748,0
20250227,095400,29766800,748,748,748,748,0
20250227,095300,29766800,748,748,748,748,0
20250227,095200,29766800,748,748,748,748,1000
20250227,095100,29018800,746,748,748,746,14
20250227,095000,29008354,748,748,748,748,50
20250227,094900,28970954,749,749,749,749,0
20250227,094800,28970954,749,749,749,749,1
20250227,094700,28970205,746,746,746,746,300
20250227,094600,28746405,749,749,749,749,607
20250227,094500,28291762,749,749,749,749,1
20250227,094400,28291013,749,749,749,749,16
20250227,094300,28279029,749,746,749,746,1001
20250227,094200,27532280,750,750,750,750,0
20250227,094100,27532280,750,750,750,746,1711
20250227,094000,26255557,747,747,750,747,137
20250227,093900,26153215,747,747,747,747,3000
20250227,093800,23912215,748,748,748,748,4452
20250227,093700,20582119,750,749,750,749,66
20250227,093600,20532684,750,749,750,749,136
20250227,093500,20430819,748,748,748,748,0
20250227,093400,20430819,748,748,748,748,0
20250227,093300,20430819,748,748,748,748,150
20250227,093200,20318619,750,750,750,750,0
20250227,093100,20318619,750,750,750,750,0
20250227,093000,20318619,750,750,750,750,100
20250227,092900,20243619,750,750,750,750,1
20250227,092800,20242869,748,748,748,748,1458
20250227,092700,19152285,751,751,751,751,0
20250227,092600,19152285,751,751,751,748,4038
20250227,092500,16129972,750,749,750,749,1344
20250227,092400,15122315,749,750,750,749,5515
20250227,092300,10988580,751,751,751,751,1
20250227,092200,10987829,749,749,749,749,50
20250227,092100,10950379,751,751,751,751,729
20250227,092000,10402900,751,751,751,751,2000
20250227,091900,8900900,751,751,751,751,0
20250227,091800,8900900,751,751,751,751,1
20250227,091700,8900149,748,748,748,748,0
20250227,091600,8900149,748,749,751,748,53
20250227,091500,8860451,751,751,751,749,4156
20250227,091400,5747501,750,750,750,750,1337
20250227,091300,4744751,750,750,750,749,526
20250227,091200,4350281,749,749,749,749,0
20250227,091100,4350281,749,749,749,749,31
20250227,091000,4327062,749,749,749,749,1
20250227,090900,4326313,749,749,749,749,0
20250227,090800,4326313,749,749,750,748,1350
20250227,090700,3315465,750,750,750,750,0
20250227,090600,3315465,750,748,750,748,2042
20250227,090500,1788035,749,750,750,748,68
20250227,090400,1737077,750,750,750,750,0
20250227,090300,1737077,750,750,750,750,1
20250227,090200,1736327,748,749,749,748,1595
20250227,090100,542718,750,750,750,749,77
20250227,090000,485040,752,752,752,752,645
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 192100 328112394 739 739 739 739 32356
3 20250227 192000 328112394 739 739 739 739 0
4 20250227 191900 328112394 739 739 739 739 0
5 20250227 191800 328112394 739 739 739 739 0
6 20250227 191700 328112394 739 739 739 739 0
7 20250227 191600 328112394 739 739 739 739 0
8 20250227 191500 328112394 739 739 739 739 0
9 20250227 191400 328112394 739 739 739 739 0
10 20250227 191300 328112394 739 739 739 739 0
11 20250227 191200 328112394 739 739 739 739 0
12 20250227 191100 328112394 739 739 739 739 0
13 20250227 191000 328112394 739 739 739 739 0
14 20250227 190900 328112394 739 739 739 739 0
15 20250227 190800 328112394 739 739 739 739 0
16 20250227 190700 328112394 739 739 739 739 0
17 20250227 190600 328112394 739 739 739 739 0
18 20250227 190500 328112394 739 739 739 739 0
19 20250227 190400 328112394 739 739 739 739 0
20 20250227 190300 328112394 739 739 739 739 0
21 20250227 190200 328112394 739 739 739 739 0
22 20250227 190100 328112394 739 739 739 739 0
23 20250227 190000 328112394 739 739 739 739 0
24 20250227 185900 328112394 739 739 739 739 0
25 20250227 185800 328112394 739 739 739 739 0
26 20250227 185700 328112394 739 739 739 739 0
27 20250227 185600 328112394 739 739 739 739 0
28 20250227 185500 328112394 739 739 739 739 0
29 20250227 185400 328112394 739 739 739 739 0
30 20250227 185300 328112394 739 739 739 739 0
31 20250227 185200 328112394 739 739 739 739 0
32 20250227 185100 328112394 739 739 739 739 32356
33 20250227 185000 328112394 739 739 739 739 0
34 20250227 184900 328112394 739 739 739 739 0
35 20250227 184800 328112394 739 739 739 739 0
36 20250227 184700 328112394 739 739 739 739 0
37 20250227 184600 328112394 739 739 739 739 0
38 20250227 184500 328112394 739 739 739 739 0
39 20250227 184400 328112394 739 739 739 739 0
40 20250227 184300 328112394 739 739 739 739 0
41 20250227 184200 328112394 739 739 739 739 0
42 20250227 184100 328112394 739 739 739 739 0
43 20250227 184000 328112394 739 739 739 739 0
44 20250227 183900 328112394 739 739 739 739 0
45 20250227 183800 328112394 739 739 739 739 0
46 20250227 183700 328112394 739 739 739 739 0
47 20250227 183600 328112394 739 739 739 739 0
48 20250227 183500 328112394 739 739 739 739 0
49 20250227 183400 328112394 739 739 739 739 0
50 20250227 183300 328112394 739 739 739 739 0
51 20250227 183200 328112394 739 739 739 739 0
52 20250227 183100 328112394 739 739 739 739 0
53 20250227 183000 328112394 739 739 739 739 0
54 20250227 182900 328112394 739 739 739 739 0
55 20250227 182800 328112394 739 739 739 739 0
56 20250227 182700 328112394 739 739 739 739 0
57 20250227 182600 328112394 739 739 739 739 0
58 20250227 182500 328112394 739 739 739 739 0
59 20250227 182400 328112394 739 739 739 739 0
60 20250227 182300 328112394 739 739 739 739 0
61 20250227 182200 328112394 739 739 739 739 0
62 20250227 182100 328112394 739 739 739 739 32356
63 20250227 182000 328112394 739 739 739 739 0
64 20250227 181900 328112394 739 739 739 739 0
65 20250227 181800 328112394 739 739 739 739 0
66 20250227 181700 328112394 739 739 739 739 0
67 20250227 181600 328112394 739 739 739 739 0
68 20250227 181500 328112394 739 739 739 739 0
69 20250227 181400 328112394 739 739 739 739 0
70 20250227 181300 328112394 739 739 739 739 0
71 20250227 181200 328112394 739 739 739 739 0
72 20250227 181100 328112394 739 739 739 739 0
73 20250227 181000 328112394 739 739 739 739 0
74 20250227 180900 328112394 739 739 739 739 0
75 20250227 180800 328112394 739 739 739 739 0
76 20250227 180700 328112394 739 739 739 739 0
77 20250227 180600 328112394 739 739 739 739 0
78 20250227 180500 328112394 739 739 739 739 0
79 20250227 180400 328112394 739 739 739 739 0
80 20250227 180300 328112394 739 739 739 739 0
81 20250227 180200 328112394 739 739 739 739 0
82 20250227 180100 328112394 739 739 739 739 0
83 20250227 180000 328112394 739 739 739 739 0
84 20250227 175900 328112394 739 739 739 739 0
85 20250227 175800 328112394 739 739 739 739 0
86 20250227 175700 328112394 739 739 739 739 0
87 20250227 175600 328112394 739 739 739 739 0
88 20250227 175500 328112394 739 739 739 739 0
89 20250227 175400 328112394 739 739 739 739 0
90 20250227 175300 328112394 739 739 739 739 0
91 20250227 175200 328112394 739 739 739 739 0
92 20250227 175100 328112394 739 739 739 739 32356
93 20250227 175000 328112394 739 739 739 739 0
94 20250227 174900 328112394 739 739 739 739 0
95 20250227 174800 328112394 739 739 739 739 0
96 20250227 174700 328112394 739 739 739 739 0
97 20250227 174600 328112394 739 739 739 739 0
98 20250227 174500 328112394 739 739 739 739 0
99 20250227 174400 328112394 739 739 739 739 0
100 20250227 174300 328112394 739 739 739 739 0
101 20250227 174200 328112394 739 739 739 739 0
102 20250227 174100 328112394 739 739 739 739 0
103 20250227 174000 328112394 739 739 739 739 0
104 20250227 173900 328112394 739 739 739 739 0
105 20250227 173800 328112394 739 739 739 739 0
106 20250227 173700 328112394 739 739 739 739 0
107 20250227 173600 328112394 739 739 739 739 0
108 20250227 173500 328112394 739 739 739 739 0
109 20250227 173400 328112394 739 739 739 739 0
110 20250227 173300 328112394 739 739 739 739 0
111 20250227 173200 328112394 739 739 739 739 0
112 20250227 173100 328112394 739 739 739 739 0
113 20250227 173000 328112394 739 739 739 739 0
114 20250227 172900 328112394 739 739 739 739 0
115 20250227 172800 328112394 739 739 739 739 0
116 20250227 172700 328112394 739 739 739 739 0
117 20250227 172600 328112394 739 739 739 739 0
118 20250227 172500 328112394 739 739 739 739 0
119 20250227 172400 328112394 739 739 739 739 0
120 20250227 172300 328112394 739 739 739 739 0
121 20250227 172200 328112394 739 739 739 739 0
122 20250227 172100 328112394 739 739 739 739 32356
123 20250227 172000 328112394 739 739 739 739 0
124 20250227 171900 328112394 739 739 739 739 0
125 20250227 171800 328112394 739 739 739 739 0
126 20250227 171700 328112394 739 739 739 739 0
127 20250227 171600 328112394 739 739 739 739 0
128 20250227 171500 328112394 739 739 739 739 0
129 20250227 171400 328112394 739 739 739 739 0
130 20250227 171300 328112394 739 739 739 739 0
131 20250227 171200 328112394 739 739 739 739 0
132 20250227 171100 328112394 739 739 739 739 0
133 20250227 171000 328112394 739 739 739 739 0
134 20250227 170900 328112394 739 739 739 739 0
135 20250227 170800 328112394 739 739 739 739 0
136 20250227 170700 328112394 739 739 739 739 0
137 20250227 170600 328112394 739 739 739 739 0
138 20250227 170500 328112394 739 739 739 739 0
139 20250227 170400 328112394 739 739 739 739 0
140 20250227 170300 328112394 739 739 739 739 0
141 20250227 170200 328112394 739 739 739 739 0
142 20250227 170100 328112394 739 739 739 739 0
143 20250227 170000 328112394 739 739 739 739 0
144 20250227 165900 328112394 739 739 739 739 0
145 20250227 165800 328112394 739 739 739 739 0
146 20250227 165700 328112394 739 739 739 739 0
147 20250227 165600 328112394 739 739 739 739 0
148 20250227 165500 328112394 739 739 739 739 0
149 20250227 165400 328112394 739 739 739 739 0
150 20250227 165300 328112394 739 739 739 739 0
151 20250227 165200 328112394 739 739 739 739 0
152 20250227 165100 328112394 739 739 739 739 32356
153 20250227 165000 328112394 739 739 739 739 0
154 20250227 164900 328112394 739 739 739 739 0
155 20250227 164800 328112394 739 739 739 739 0
156 20250227 164700 328112394 739 739 739 739 0
157 20250227 164600 328112394 739 739 739 739 0
158 20250227 164500 328112394 739 739 739 739 0
159 20250227 164400 328112394 739 739 739 739 0
160 20250227 164300 328112394 739 739 739 739 0
161 20250227 164200 328112394 739 739 739 739 0
162 20250227 164100 328112394 739 739 739 739 0
163 20250227 164000 328112394 739 739 739 739 0
164 20250227 163900 328112394 739 739 739 739 0
165 20250227 163800 328112394 739 739 739 739 0
166 20250227 163700 328112394 739 739 739 739 0
167 20250227 163600 328112394 739 739 739 739 0
168 20250227 163500 328112394 739 739 739 739 0
169 20250227 163400 328112394 739 739 739 739 0
170 20250227 163300 328112394 739 739 739 739 0
171 20250227 163200 328112394 739 739 739 739 0
172 20250227 163100 328112394 739 739 739 739 0
173 20250227 163000 328112394 739 739 739 739 0
174 20250227 162900 328112394 739 739 739 739 0
175 20250227 162800 328112394 739 739 739 739 0
176 20250227 162700 328112394 739 739 739 739 0
177 20250227 162600 328112394 739 739 739 739 0
178 20250227 162500 328112394 739 739 739 739 0
179 20250227 162400 328112394 739 739 739 739 0
180 20250227 162300 328112394 739 739 739 739 0
181 20250227 162200 328112394 739 739 739 739 0
182 20250227 162100 328112394 739 739 739 739 32356
183 20250227 162000 328112394 739 739 739 739 0
184 20250227 161900 328112394 739 739 739 739 0
185 20250227 161800 328112394 739 739 739 739 0
186 20250227 161700 328112394 739 739 739 739 0
187 20250227 161600 328112394 739 739 739 739 0
188 20250227 161500 328112394 739 739 739 739 0
189 20250227 161400 328112394 739 739 739 739 0
190 20250227 161300 328112394 739 739 739 739 0
191 20250227 161200 328112394 739 739 739 739 0
192 20250227 161100 328112394 739 739 739 739 0
193 20250227 161000 328112394 739 739 739 739 0
194 20250227 160900 328112394 739 739 739 739 0
195 20250227 160800 328112394 739 739 739 739 0
196 20250227 160700 328112394 739 739 739 739 0
197 20250227 160600 328112394 739 739 739 739 0
198 20250227 160500 328112394 739 739 739 739 0
199 20250227 160400 328112394 739 739 739 739 0
200 20250227 160300 328112394 739 739 739 739 0
201 20250227 160200 328112394 739 739 739 739 0
202 20250227 160100 328112394 739 739 739 739 0
203 20250227 160000 328112394 739 739 739 739 0
204 20250227 155900 328112394 739 739 739 739 0
205 20250227 155800 328112394 739 739 739 739 0
206 20250227 155700 328112394 739 739 739 739 0
207 20250227 155600 328112394 739 739 739 739 0
208 20250227 155500 328112394 739 739 739 739 0
209 20250227 155400 328112394 739 739 739 739 0
210 20250227 155300 328112394 739 739 739 739 0
211 20250227 155200 328112394 739 739 739 739 0
212 20250227 155100 328112394 739 739 739 739 32356
213 20250227 155000 328112394 739 739 739 739 0
214 20250227 154900 328112394 739 739 739 739 0
215 20250227 154800 328112394 739 739 739 739 0
216 20250227 154700 328112394 739 739 739 739 0
217 20250227 154600 328112394 739 739 739 739 0
218 20250227 154500 328112394 739 739 739 739 0
219 20250227 154400 328112394 739 739 739 739 0
220 20250227 154300 328112394 739 739 739 739 0
221 20250227 154200 328112394 739 739 739 739 0
222 20250227 154100 328112394 739 739 739 739 0
223 20250227 154000 328112394 739 739 739 739 0
224 20250227 153900 328112394 739 739 739 739 0
225 20250227 153800 328112394 739 739 739 739 0
226 20250227 153700 328112394 739 739 739 739 0
227 20250227 153600 328112394 739 739 739 739 0
228 20250227 153500 328112394 739 739 739 739 0
229 20250227 153400 328112394 739 739 739 739 0
230 20250227 153300 328112394 739 739 739 739 0
231 20250227 153200 328112394 739 739 739 739 0
232 20250227 153100 328112394 739 739 739 739 0
233 20250227 153000 328112394 739 739 739 739 32356
234 20250227 152900 304201310 742 742 742 742 0
235 20250227 152800 304201310 742 742 742 742 0
236 20250227 152700 304201310 742 742 742 742 0
237 20250227 152600 304201310 742 742 742 742 0
238 20250227 152500 304201310 742 742 742 742 0
239 20250227 152400 304201310 742 742 742 742 0
240 20250227 152300 304201310 742 742 742 742 0
241 20250227 152200 304201310 742 742 742 742 0
242 20250227 152100 304201310 742 742 742 742 0
243 20250227 152000 304201310 742 742 742 742 0
244 20250227 151900 304201310 742 740 742 740 790
245 20250227 151800 303616706 742 740 742 740 414
246 20250227 151700 303310340 740 740 740 740 346
247 20250227 151600 303054300 742 740 742 740 3558
248 20250227 151500 300421370 742 741 742 741 1305
249 20250227 151400 299454359 742 742 742 742 3993
250 20250227 151300 296491553 742 743 743 742 367
251 20250227 151200 296219236 742 743 743 742 114
252 20250227 151100 296134646 742 742 742 742 693
253 20250227 151000 295620440 743 743 743 743 0
254 20250227 150900 295620440 743 742 743 742 106
255 20250227 150800 295541783 743 741 743 741 7438
256 20250227 150700 290029378 741 743 743 741 3626
257 20250227 150600 287342312 743 741 743 741 3641
258 20250227 150500 284638328 742 742 742 742 2000
259 20250227 150400 283154328 742 742 742 742 0
260 20250227 150300 283154328 742 742 742 742 80
261 20250227 150200 283094968 742 742 742 742 0
262 20250227 150100 283094968 742 741 742 741 202
263 20250227 150000 282945284 742 741 742 741 1828
264 20250227 145900 281590728 742 742 742 742 0
265 20250227 145800 281590728 742 742 742 742 0
266 20250227 145700 281590728 742 741 742 741 513
267 20250227 145600 281210591 741 741 741 741 98
268 20250227 145500 281137973 741 741 741 741 34
269 20250227 145400 281112779 741 741 741 741 667
270 20250227 145300 280618532 742 741 742 741 1453
271 20250227 145200 279541858 742 742 742 742 0
272 20250227 145100 279541858 742 741 742 740 538
273 20250227 145000 279143388 741 741 741 741 637
274 20250227 144900 278671371 741 741 741 741 1348
275 20250227 144800 277672503 741 740 741 740 65
276 20250227 144700 277624382 741 741 741 741 316
277 20250227 144600 277390226 741 741 741 741 70
278 20250227 144500 277338356 741 740 741 740 3032
279 20250227 144400 275094644 741 741 741 741 105
280 20250227 144300 275016839 741 741 741 741 0
281 20250227 144200 275016839 741 741 741 741 204
282 20250227 144100 274865675 741 741 741 741 500
283 20250227 144000 274495175 741 741 741 741 0
284 20250227 143900 274495175 741 741 741 741 0
285 20250227 143800 274495175 741 741 741 741 1
286 20250227 143700 274494434 741 740 741 740 989
287 20250227 143600 273762572 741 741 741 740 1843
288 20250227 143500 272398399 741 741 741 741 0
289 20250227 143400 272398399 741 741 741 740 647
290 20250227 143300 271919616 742 742 742 740 20906
291 20250227 143200 256445168 741 741 742 741 4001
292 20250227 143100 253480426 741 740 741 740 217
293 20250227 143000 253319845 741 740 741 740 12
294 20250227 142900 253310954 742 742 742 742 0
295 20250227 142800 253310954 742 742 742 742 1
296 20250227 142700 253310212 741 743 743 741 1383
297 20250227 142600 252285389 743 743 743 743 2
298 20250227 142500 252283903 743 743 743 743 0
299 20250227 142400 252283903 743 743 743 741 1146
300 20250227 142300 251434696 743 742 743 742 19
301 20250227 142200 251420596 742 742 742 742 2500
302 20250227 142100 249565596 742 742 742 742 1730
303 20250227 142000 248281936 742 742 742 742 0
304 20250227 141900 248281936 742 742 742 742 0
305 20250227 141800 248281936 742 742 742 742 0
306 20250227 141700 248281936 742 742 742 742 0
307 20250227 141600 248281936 742 742 742 742 100
308 20250227 141500 248207736 742 742 742 742 0
309 20250227 141400 248207736 742 742 742 741 15
310 20250227 141300 248196619 741 741 741 741 228
311 20250227 141200 248027671 741 741 741 741 1200
312 20250227 141100 247138471 741 741 741 740 5758
313 20250227 141000 242876344 742 740 742 740 2078
314 20250227 140900 241338468 741 741 741 741 2272
315 20250227 140800 239654916 742 742 742 742 0
316 20250227 140700 239654916 742 742 742 742 0
317 20250227 140600 239654916 742 742 742 742 0
318 20250227 140500 239654916 742 742 742 742 0
319 20250227 140400 239654916 742 742 742 742 0
320 20250227 140300 239654916 742 742 742 742 0
321 20250227 140200 239654916 742 741 742 741 45
322 20250227 140100 239621570 741 741 741 741 400
323 20250227 140000 239325170 742 741 742 741 121
324 20250227 135900 239235508 741 741 741 741 0
325 20250227 135800 239235508 741 740 741 740 293
326 20250227 135700 239018555 740 741 741 740 20000
327 20250227 135600 224215572 743 743 743 743 0
328 20250227 135500 224215572 743 743 743 743 0
329 20250227 135400 224215572 743 743 743 743 0
330 20250227 135300 224215572 743 743 743 743 0
331 20250227 135200 224215572 743 742 743 742 2501
332 20250227 135100 222359829 742 742 742 742 1
333 20250227 135000 222359087 741 741 741 741 118
334 20250227 134900 222271649 741 741 741 741 300
335 20250227 134800 222049349 742 741 742 740 5770
336 20250227 134700 217779295 741 741 741 741 16045
337 20250227 134600 205889950 743 743 743 743 400
338 20250227 134500 205592750 743 742 743 742 1077
339 20250227 134400 204793615 742 742 742 742 300
340 20250227 134300 204571015 742 742 742 742 0
341 20250227 134200 204571015 742 742 742 742 300
342 20250227 134100 204348415 742 742 742 742 0
343 20250227 134000 204348415 742 742 742 742 1
344 20250227 133900 204347673 741 741 741 741 0
345 20250227 133800 204347673 741 741 741 741 1500
346 20250227 133700 203236173 741 741 742 741 1018
347 20250227 133600 202481832 741 741 741 741 503
348 20250227 133500 202109109 743 742 743 742 5215
349 20250227 133400 198239578 742 742 742 742 661
350 20250227 133300 197749116 742 742 742 742 918
351 20250227 133200 197067960 741 741 741 741 4004
352 20250227 133100 194100996 741 741 741 741 6000
353 20250227 133000 189654996 741 741 741 741 3
354 20250227 132900 189652773 742 742 742 742 0
355 20250227 132800 189652773 742 742 742 742 1020
356 20250227 132700 188895933 742 742 742 742 1000
357 20250227 132600 188153933 742 742 742 742 0
358 20250227 132500 188153933 742 742 742 742 0
359 20250227 132400 188153933 742 742 742 742 7719
360 20250227 132300 182426435 742 742 742 742 100
361 20250227 132200 182352235 742 742 742 742 0
362 20250227 132100 182352235 742 743 743 742 10868
363 20250227 132000 174278269 743 743 743 743 391
364 20250227 131900 173987756 745 744 745 743 775
365 20250227 131800 173410584 745 745 745 745 0
366 20250227 131700 173410584 745 745 745 745 0
367 20250227 131600 173410584 745 745 745 745 0
368 20250227 131500 173410584 745 745 745 745 25
369 20250227 131400 173391959 745 745 745 745 1
370 20250227 131300 173391214 744 744 744 744 0
371 20250227 131200 173391214 744 744 744 744 0
372 20250227 131100 173391214 744 744 744 744 0
373 20250227 131000 173391214 744 744 744 744 0
374 20250227 130900 173391214 744 744 744 744 3000
375 20250227 130800 171159214 744 744 744 744 2749
376 20250227 130700 169113958 744 744 744 744 4
377 20250227 130600 169110982 744 744 744 744 0
378 20250227 130500 169110982 744 744 744 744 0
379 20250227 130400 169110982 744 744 744 744 2
380 20250227 130300 169109494 744 744 744 744 0
381 20250227 130200 169109494 744 744 744 744 0
382 20250227 130100 169109494 744 744 744 744 18
383 20250227 130000 169096102 745 745 745 745 0
384 20250227 125900 169096102 745 745 745 745 70
385 20250227 125800 169043952 744 744 744 744 16
386 20250227 125700 169032048 744 744 744 744 2010
387 20250227 125600 167536608 746 746 746 746 40
388 20250227 125500 167506768 746 746 746 746 5
389 20250227 125400 167503038 746 744 746 744 6059
390 20250227 125300 162995120 746 746 746 746 10
391 20250227 125200 162987660 746 746 746 746 0
392 20250227 125100 162987660 746 745 746 744 3585
393 20250227 125000 160316999 746 746 746 746 1
394 20250227 124900 160316253 744 744 744 744 502
395 20250227 124800 159942765 745 746 746 745 263
396 20250227 124700 159746568 746 746 746 746 1
397 20250227 124600 159745822 745 745 745 745 1418
398 20250227 124500 158689412 747 747 747 747 0
399 20250227 124400 158689412 747 747 747 747 0
400 20250227 124300 158689412 747 747 747 747 1
401 20250227 124200 158688665 747 747 747 747 0
402 20250227 124100 158688665 747 747 747 747 1
403 20250227 124000 158687918 745 745 745 745 102
404 20250227 123900 158611928 747 746 747 746 2
405 20250227 123800 158610435 746 746 746 746 1
406 20250227 123700 158609689 747 747 747 747 0
407 20250227 123600 158609689 747 747 747 747 0
408 20250227 123500 158609689 747 747 747 747 0
409 20250227 123400 158609689 747 747 747 747 0
410 20250227 123300 158609689 747 747 747 747 0
411 20250227 123200 158609689 747 747 747 747 0
412 20250227 123100 158609689 747 747 747 747 0
413 20250227 123000 158609689 747 747 747 747 0
414 20250227 122900 158609689 747 747 747 747 0
415 20250227 122800 158609689 747 746 747 745 297
416 20250227 122700 158388304 746 746 746 746 30
417 20250227 122600 158365924 745 745 745 745 118
418 20250227 122500 158278014 745 748 748 745 10
419 20250227 122400 158270552 744 744 744 744 0
420 20250227 122300 158270552 744 744 744 744 449
421 20250227 122200 157936496 744 744 744 744 0
422 20250227 122100 157936496 744 744 744 744 0
423 20250227 122000 157936496 744 744 744 744 26
424 20250227 121900 157917152 744 745 745 744 1988
425 20250227 121800 156436898 745 745 745 745 0
426 20250227 121700 156436898 745 745 745 745 880
427 20250227 121600 155781298 745 745 745 745 0
428 20250227 121500 155781298 745 745 745 745 10
429 20250227 121400 155773848 748 748 748 748 0
430 20250227 121300 155773848 748 746 748 746 712
431 20250227 121200 155242694 746 745 746 745 16346
432 20250227 121100 143064923 746 746 746 746 0
433 20250227 121000 143064923 746 746 746 746 1
434 20250227 120900 143064177 745 745 745 745 0
435 20250227 120800 143064177 745 745 745 745 1864
436 20250227 120700 141675497 745 745 745 745 2345
437 20250227 120600 139928472 745 745 745 745 0
438 20250227 120500 139928472 745 745 745 745 4
439 20250227 120400 139925492 747 747 747 747 1
440 20250227 120300 139924745 746 746 747 746 65
441 20250227 120200 139876253 746 745 746 745 518
442 20250227 120100 139490342 746 746 746 746 0
443 20250227 120000 139490342 746 746 746 746 0
444 20250227 115900 139490342 746 746 746 746 0
445 20250227 115800 139490342 746 746 746 746 0
446 20250227 115700 139490342 746 746 746 746 562
447 20250227 115600 139071090 748 748 748 748 0
448 20250227 115500 139071090 748 748 748 748 0
449 20250227 115400 139071090 748 748 748 748 0
450 20250227 115300 139071090 748 748 748 748 0
451 20250227 115200 139071090 748 748 748 748 0
452 20250227 115100 139071090 748 748 748 748 0
453 20250227 115000 139071090 748 748 748 748 0
454 20250227 114900 139071090 748 748 748 748 0
455 20250227 114800 139071090 748 748 748 748 0
456 20250227 114700 139071090 748 748 748 748 1
457 20250227 114600 139070342 746 747 748 746 916
458 20250227 114500 138386098 747 747 747 747 0
459 20250227 114400 138386098 747 747 747 747 0
460 20250227 114300 138386098 747 747 747 747 1
461 20250227 114200 138385351 746 746 746 746 7
462 20250227 114100 138380129 746 746 746 746 322
463 20250227 114000 138139917 747 747 747 747 7
464 20250227 113900 138134688 747 747 747 747 0
465 20250227 113800 138134688 747 747 747 747 32
466 20250227 113700 138110784 746 748 748 746 1301
467 20250227 113600 137140236 748 747 748 747 53
468 20250227 113500 137100643 749 749 749 749 1
469 20250227 113400 137099894 747 747 747 747 0
470 20250227 113300 137099894 747 747 747 747 10
471 20250227 113200 137092424 749 749 749 749 0
472 20250227 113100 137092424 749 749 749 749 0
473 20250227 113000 137092424 749 749 749 749 0
474 20250227 112900 137092424 749 749 749 749 0
475 20250227 112800 137092424 749 749 749 749 0
476 20250227 112700 137092424 749 749 749 749 0
477 20250227 112600 137092424 749 749 749 749 0
478 20250227 112500 137092424 749 750 750 744 5193
479 20250227 112400 133228816 744 744 744 744 1000
480 20250227 112300 132484816 750 744 750 744 6040
481 20250227 112200 127990816 745 745 745 745 3000
482 20250227 112100 125755816 751 744 751 744 402
483 20250227 112000 125456721 745 747 747 745 13100
484 20250227 111900 115695427 753 748 753 747 4978
485 20250227 111800 111958632 754 747 755 747 10119
486 20250227 111700 104365204 747 747 747 747 0
487 20250227 111600 104365204 747 744 747 744 3000
488 20250227 111500 102130678 744 744 744 744 2000
489 20250227 111400 100642678 743 743 743 743 3000
490 20250227 111300 98413678 743 743 743 743 3020
491 20250227 111200 96169818 744 744 744 744 500
492 20250227 111100 95797818 744 745 745 744 4500
493 20250227 111000 92449318 746 746 746 746 0
494 20250227 110900 92449318 746 746 746 746 500
495 20250227 110800 92076318 746 746 746 746 1
496 20250227 110700 92075572 745 745 745 745 1000
497 20250227 110600 91330572 745 745 745 745 33
498 20250227 110500 91305987 744 744 744 744 0
499 20250227 110400 91305987 744 744 744 744 209
500 20250227 110300 91150491 744 744 744 744 0
501 20250227 110200 91150491 744 744 744 744 5
502 20250227 110100 91146771 744 744 744 744 2577
503 20250227 110000 89229483 744 744 744 744 0
504 20250227 105900 89229483 744 744 744 744 1053
505 20250227 105800 88446051 744 744 744 744 0
506 20250227 105700 88446051 744 744 744 744 277
507 20250227 105600 88239963 743 743 743 743 1000
508 20250227 105500 87496963 743 743 743 743 685
509 20250227 105400 86988008 744 744 744 744 335
510 20250227 105300 86738768 744 744 744 744 1501
511 20250227 105200 85622024 743 744 744 743 500
512 20250227 105100 85250374 744 745 745 743 23054
513 20250227 105000 68097732 746 745 746 745 1002
514 20250227 104900 67351240 745 747 747 745 1070
515 20250227 104800 66553598 746 746 747 746 554
516 20250227 104700 66140312 746 746 746 746 118
517 20250227 104600 66052284 747 746 747 746 208
518 20250227 104500 65897115 747 747 747 747 0
519 20250227 104400 65897115 747 746 747 746 217
520 20250227 104300 65735232 747 747 747 747 1
521 20250227 104200 65734485 746 746 746 746 0
522 20250227 104100 65734485 746 746 746 746 0
523 20250227 104000 65734485 746 746 746 746 185
524 20250227 103900 65596475 747 747 747 747 0
525 20250227 103800 65596475 747 746 747 746 110
526 20250227 103700 65514315 747 747 747 747 0
527 20250227 103600 65514315 747 747 747 747 0
528 20250227 103500 65514315 747 747 747 747 100
529 20250227 103400 65439615 747 747 747 747 131
530 20250227 103300 65341758 746 746 746 746 1459
531 20250227 103200 64253344 746 746 746 746 2000
532 20250227 103100 62761344 746 746 746 746 2000
533 20250227 103000 61269344 746 746 746 746 0
534 20250227 102900 61269344 746 745 746 745 301
535 20250227 102800 61045098 746 746 746 746 133
536 20250227 102700 60945880 747 747 747 747 447
537 20250227 102600 60611971 747 747 747 747 1
538 20250227 102500 60611224 745 746 746 745 1038
539 20250227 102400 59837234 746 746 746 746 36
540 20250227 102300 59810378 747 747 747 747 0
541 20250227 102200 59810378 747 747 747 747 0
542 20250227 102100 59810378 747 747 747 747 1
543 20250227 102000 59809631 746 746 746 746 0
544 20250227 101900 59809631 746 746 746 746 480
545 20250227 101800 59451551 749 749 749 749 1
546 20250227 101700 59450802 747 747 747 747 0
547 20250227 101600 59450802 747 747 747 747 0
548 20250227 101500 59450802 747 747 747 747 39
549 20250227 101400 59421669 750 750 750 750 1
550 20250227 101300 59420919 750 749 750 749 1105
551 20250227 101200 58593273 749 748 749 748 5249
552 20250227 101100 54667020 748 748 748 748 2
553 20250227 101000 54665524 748 748 748 748 0
554 20250227 100900 54665524 748 748 748 748 2
555 20250227 100800 54664028 745 748 748 745 1001
556 20250227 100700 53918280 745 745 745 745 0
557 20250227 100600 53918280 745 746 749 745 26611
558 20250227 100500 34014513 747 747 747 747 0
559 20250227 100400 34014513 747 747 747 747 1
560 20250227 100300 34013766 746 746 746 746 1000
561 20250227 100200 33267766 746 746 746 746 994
562 20250227 100100 32526242 746 745 746 745 28
563 20250227 100000 32505372 746 746 746 746 2954
564 20250227 095900 30301688 748 748 748 748 1
565 20250227 095800 30300940 746 746 748 746 12
566 20250227 095700 30291986 748 746 748 746 704
567 20250227 095600 29766800 748 748 748 748 0
568 20250227 095500 29766800 748 748 748 748 0
569 20250227 095400 29766800 748 748 748 748 0
570 20250227 095300 29766800 748 748 748 748 0
571 20250227 095200 29766800 748 748 748 748 1000
572 20250227 095100 29018800 746 748 748 746 14
573 20250227 095000 29008354 748 748 748 748 50
574 20250227 094900 28970954 749 749 749 749 0
575 20250227 094800 28970954 749 749 749 749 1
576 20250227 094700 28970205 746 746 746 746 300
577 20250227 094600 28746405 749 749 749 749 607
578 20250227 094500 28291762 749 749 749 749 1
579 20250227 094400 28291013 749 749 749 749 16
580 20250227 094300 28279029 749 746 749 746 1001
581 20250227 094200 27532280 750 750 750 750 0
582 20250227 094100 27532280 750 750 750 746 1711
583 20250227 094000 26255557 747 747 750 747 137
584 20250227 093900 26153215 747 747 747 747 3000
585 20250227 093800 23912215 748 748 748 748 4452
586 20250227 093700 20582119 750 749 750 749 66
587 20250227 093600 20532684 750 749 750 749 136
588 20250227 093500 20430819 748 748 748 748 0
589 20250227 093400 20430819 748 748 748 748 0
590 20250227 093300 20430819 748 748 748 748 150
591 20250227 093200 20318619 750 750 750 750 0
592 20250227 093100 20318619 750 750 750 750 0
593 20250227 093000 20318619 750 750 750 750 100
594 20250227 092900 20243619 750 750 750 750 1
595 20250227 092800 20242869 748 748 748 748 1458
596 20250227 092700 19152285 751 751 751 751 0
597 20250227 092600 19152285 751 751 751 748 4038
598 20250227 092500 16129972 750 749 750 749 1344
599 20250227 092400 15122315 749 750 750 749 5515
600 20250227 092300 10988580 751 751 751 751 1
601 20250227 092200 10987829 749 749 749 749 50
602 20250227 092100 10950379 751 751 751 751 729
603 20250227 092000 10402900 751 751 751 751 2000
604 20250227 091900 8900900 751 751 751 751 0
605 20250227 091800 8900900 751 751 751 751 1
606 20250227 091700 8900149 748 748 748 748 0
607 20250227 091600 8900149 748 749 751 748 53
608 20250227 091500 8860451 751 751 751 749 4156
609 20250227 091400 5747501 750 750 750 750 1337
610 20250227 091300 4744751 750 750 750 749 526
611 20250227 091200 4350281 749 749 749 749 0
612 20250227 091100 4350281 749 749 749 749 31
613 20250227 091000 4327062 749 749 749 749 1
614 20250227 090900 4326313 749 749 749 749 0
615 20250227 090800 4326313 749 749 750 748 1350
616 20250227 090700 3315465 750 750 750 750 0
617 20250227 090600 3315465 750 748 750 748 2042
618 20250227 090500 1788035 749 750 750 748 68
619 20250227 090400 1737077 750 750 750 750 0
620 20250227 090300 1737077 750 750 750 750 1
621 20250227 090200 1736327 748 749 749 748 1595
622 20250227 090100 542718 750 750 750 749 77
623 20250227 090000 485040 752 752 752 752 645