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

628
040350/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,628 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,192600,316899697,433,433,433,433,6428
20250227,192500,316899697,433,433,433,433,0
20250227,192400,316899697,433,433,433,433,0
20250227,192300,316899697,433,433,433,433,0
20250227,192200,316899697,433,433,433,433,0
20250227,192100,316899697,433,433,433,433,0
20250227,192000,316899697,433,433,433,433,0
20250227,191900,316899697,433,433,433,433,0
20250227,191800,316899697,433,433,433,433,0
20250227,191700,316899697,433,433,433,433,0
20250227,191600,316899697,433,433,433,433,0
20250227,191500,316899697,433,433,433,433,0
20250227,191400,316899697,433,433,433,433,0
20250227,191300,316899697,433,433,433,433,0
20250227,191200,316899697,433,433,433,433,0
20250227,191100,316899697,433,433,433,433,0
20250227,191000,316899697,433,433,433,433,0
20250227,190900,316899697,433,433,433,433,0
20250227,190800,316899697,433,433,433,433,0
20250227,190700,316899697,433,433,433,433,0
20250227,190600,316899697,433,433,433,433,0
20250227,190500,316899697,433,433,433,433,0
20250227,190400,316899697,433,433,433,433,0
20250227,190300,316899697,433,433,433,433,0
20250227,190200,316899697,433,433,433,433,0
20250227,190100,316899697,433,433,433,433,0
20250227,190000,316899697,433,433,433,433,0
20250227,185900,316899697,433,433,433,433,0
20250227,185800,316899697,433,433,433,433,0
20250227,185700,316899697,433,433,433,433,0
20250227,185600,316899697,433,433,433,433,6428
20250227,185500,316899697,433,433,433,433,0
20250227,185400,316899697,433,433,433,433,0
20250227,185300,316899697,433,433,433,433,0
20250227,185200,316899697,433,433,433,433,0
20250227,185100,316899697,433,433,433,433,0
20250227,185000,316899697,433,433,433,433,0
20250227,184900,316899697,433,433,433,433,0
20250227,184800,316899697,433,433,433,433,0
20250227,184700,316899697,433,433,433,433,0
20250227,184600,316899697,433,433,433,433,0
20250227,184500,316899697,433,433,433,433,0
20250227,184400,316899697,433,433,433,433,0
20250227,184300,316899697,433,433,433,433,0
20250227,184200,316899697,433,433,433,433,0
20250227,184100,316899697,433,433,433,433,0
20250227,184000,316899697,433,433,433,433,0
20250227,183900,316899697,433,433,433,433,0
20250227,183800,316899697,433,433,433,433,0
20250227,183700,316899697,433,433,433,433,0
20250227,183600,316899697,433,433,433,433,0
20250227,183500,316899697,433,433,433,433,0
20250227,183400,316899697,433,433,433,433,0
20250227,183300,316899697,433,433,433,433,0
20250227,183200,316899697,433,433,433,433,0
20250227,183100,316899697,433,433,433,433,0
20250227,183000,316899697,433,433,433,433,0
20250227,182900,316899697,433,433,433,433,0
20250227,182800,316899697,433,433,433,433,0
20250227,182700,316899697,433,433,433,433,0
20250227,182600,316899697,433,433,433,433,6428
20250227,182500,316899697,433,433,433,433,0
20250227,182400,316899697,433,433,433,433,0
20250227,182300,316899697,433,433,433,433,0
20250227,182200,316899697,433,433,433,433,0
20250227,182100,316899697,433,433,433,433,0
20250227,182000,316899697,433,433,433,433,0
20250227,181900,316899697,433,433,433,433,0
20250227,181800,316899697,433,433,433,433,0
20250227,181700,316899697,433,433,433,433,0
20250227,181600,316899697,433,433,433,433,0
20250227,181500,316899697,433,433,433,433,0
20250227,181400,316899697,433,433,433,433,0
20250227,181300,316899697,433,433,433,433,0
20250227,181200,316899697,433,433,433,433,0
20250227,181100,316899697,433,433,433,433,0
20250227,181000,316899697,433,433,433,433,0
20250227,180900,316899697,433,433,433,433,0
20250227,180800,316899697,433,433,433,433,0
20250227,180700,316899697,433,433,433,433,0
20250227,180600,316899697,433,433,433,433,0
20250227,180500,316899697,433,433,433,433,0
20250227,180400,316899697,433,433,433,433,0
20250227,180300,316899697,433,433,433,433,0
20250227,180200,316899697,433,433,433,433,0
20250227,180100,316899697,433,433,433,433,0
20250227,180000,316899697,433,433,433,433,0
20250227,175900,316899697,433,433,433,433,0
20250227,175800,316899697,433,433,433,433,0
20250227,175700,316899697,433,433,433,433,0
20250227,175600,316899697,433,433,433,433,6428
20250227,175500,316899697,433,433,433,433,0
20250227,175400,316899697,433,433,433,433,0
20250227,175300,316899697,433,433,433,433,0
20250227,175200,316899697,433,433,433,433,0
20250227,175100,316899697,433,433,433,433,0
20250227,175000,316899697,433,433,433,433,0
20250227,174900,316899697,433,433,433,433,0
20250227,174800,316899697,433,433,433,433,0
20250227,174700,316899697,433,433,433,433,0
20250227,174600,316899697,433,433,433,433,0
20250227,174500,316899697,433,433,433,433,0
20250227,174400,316899697,433,433,433,433,0
20250227,174300,316899697,433,433,433,433,0
20250227,174200,316899697,433,433,433,433,0
20250227,174100,316899697,433,433,433,433,0
20250227,174000,316899697,433,433,433,433,0
20250227,173900,316899697,433,433,433,433,0
20250227,173800,316899697,433,433,433,433,0
20250227,173700,316899697,433,433,433,433,0
20250227,173600,316899697,433,433,433,433,0
20250227,173500,316899697,433,433,433,433,0
20250227,173400,316899697,433,433,433,433,0
20250227,173300,316899697,433,433,433,433,0
20250227,173200,316899697,433,433,433,433,0
20250227,173100,316899697,433,433,433,433,0
20250227,173000,316899697,433,433,433,433,0
20250227,172900,316899697,433,433,433,433,0
20250227,172800,316899697,433,433,433,433,0
20250227,172700,316899697,433,433,433,433,0
20250227,172600,316899697,433,433,433,433,6428
20250227,172500,316899697,433,433,433,433,0
20250227,172400,316899697,433,433,433,433,0
20250227,172300,316899697,433,433,433,433,0
20250227,172200,316899697,433,433,433,433,0
20250227,172100,316899697,433,433,433,433,0
20250227,172000,316899697,433,433,433,433,0
20250227,171900,316899697,433,433,433,433,0
20250227,171800,316899697,433,433,433,433,0
20250227,171700,316899697,433,433,433,433,0
20250227,171600,316899697,433,433,433,433,0
20250227,171500,316899697,433,433,433,433,0
20250227,171400,316899697,433,433,433,433,0
20250227,171300,316899697,433,433,433,433,0
20250227,171200,316899697,433,433,433,433,0
20250227,171100,316899697,433,433,433,433,0
20250227,171000,316899697,433,433,433,433,0
20250227,170900,316899697,433,433,433,433,0
20250227,170800,316899697,433,433,433,433,0
20250227,170700,316899697,433,433,433,433,0
20250227,170600,316899697,433,433,433,433,0
20250227,170500,316899697,433,433,433,433,0
20250227,170400,316899697,433,433,433,433,0
20250227,170300,316899697,433,433,433,433,0
20250227,170200,316899697,433,433,433,433,0
20250227,170100,316899697,433,433,433,433,0
20250227,170000,316899697,433,433,433,433,0
20250227,165900,316899697,433,433,433,433,0
20250227,165800,316899697,433,433,433,433,0
20250227,165700,316899697,433,433,433,433,0
20250227,165600,316899697,433,433,433,433,6428
20250227,165500,316899697,433,433,433,433,0
20250227,165400,316899697,433,433,433,433,0
20250227,165300,316899697,433,433,433,433,0
20250227,165200,316899697,433,433,433,433,0
20250227,165100,316899697,433,433,433,433,0
20250227,165000,316899697,433,433,433,433,0
20250227,164900,316899697,433,433,433,433,0
20250227,164800,316899697,433,433,433,433,0
20250227,164700,316899697,433,433,433,433,0
20250227,164600,316899697,433,433,433,433,0
20250227,164500,316899697,433,433,433,433,0
20250227,164400,316899697,433,433,433,433,0
20250227,164300,316899697,433,433,433,433,0
20250227,164200,316899697,433,433,433,433,0
20250227,164100,316899697,433,433,433,433,0
20250227,164000,316899697,433,433,433,433,0
20250227,163900,316899697,433,433,433,433,0
20250227,163800,316899697,433,433,433,433,0
20250227,163700,316899697,433,433,433,433,0
20250227,163600,316899697,433,433,433,433,0
20250227,163500,316899697,433,433,433,433,0
20250227,163400,316899697,433,433,433,433,0
20250227,163300,316899697,433,433,433,433,0
20250227,163200,316899697,433,433,433,433,0
20250227,163100,316899697,433,433,433,433,0
20250227,163000,316899697,433,433,433,433,0
20250227,162900,316899697,433,433,433,433,0
20250227,162800,316899697,433,433,433,433,0
20250227,162700,316899697,433,433,433,433,0
20250227,162600,316899697,433,433,433,433,6428
20250227,162500,316899697,433,433,433,433,0
20250227,162400,316899697,433,433,433,433,0
20250227,162300,316899697,433,433,433,433,0
20250227,162200,316899697,433,433,433,433,0
20250227,162100,316899697,433,433,433,433,0
20250227,162000,316899697,433,433,433,433,0
20250227,161900,316899697,433,433,433,433,0
20250227,161800,316899697,433,433,433,433,0
20250227,161700,316899697,433,433,433,433,0
20250227,161600,316899697,433,433,433,433,0
20250227,161500,316899697,433,433,433,433,0
20250227,161400,316899697,433,433,433,433,0
20250227,161300,316899697,433,433,433,433,0
20250227,161200,316899697,433,433,433,433,0
20250227,161100,316899697,433,433,433,433,0
20250227,161000,316899697,433,433,433,433,0
20250227,160900,316899697,433,433,433,433,0
20250227,160800,316899697,433,433,433,433,0
20250227,160700,316899697,433,433,433,433,0
20250227,160600,316899697,433,433,433,433,0
20250227,160500,316899697,433,433,433,433,0
20250227,160400,316899697,433,433,433,433,0
20250227,160300,316899697,433,433,433,433,0
20250227,160200,316899697,433,433,433,433,0
20250227,160100,316899697,433,433,433,433,0
20250227,160000,316899697,433,433,433,433,0
20250227,155900,316899697,433,433,433,433,0
20250227,155800,316899697,433,433,433,433,0
20250227,155700,316899697,433,433,433,433,0
20250227,155600,316899697,433,433,433,433,6428
20250227,155500,316899697,433,433,433,433,0
20250227,155400,316899697,433,433,433,433,0
20250227,155300,316899697,433,433,433,433,0
20250227,155200,316899697,433,433,433,433,0
20250227,155100,316899697,433,433,433,433,0
20250227,155000,316899697,433,433,433,433,0
20250227,154900,316899697,433,433,433,433,0
20250227,154800,316899697,433,433,433,433,0
20250227,154700,316899697,433,433,433,433,0
20250227,154600,316899697,433,433,433,433,0
20250227,154500,316899697,433,433,433,433,0
20250227,154400,316899697,433,433,433,433,0
20250227,154300,316899697,433,433,433,433,0
20250227,154200,316899697,433,433,433,433,0
20250227,154100,316899697,433,433,433,433,0
20250227,154000,316899697,433,433,433,433,0
20250227,153900,316899697,433,433,433,433,0
20250227,153800,316899697,433,433,433,433,0
20250227,153700,316899697,433,433,433,433,0
20250227,153600,316899697,433,433,433,433,0
20250227,153500,316899697,433,433,433,433,0
20250227,153400,316899697,433,433,433,433,0
20250227,153300,316899697,433,433,433,433,0
20250227,153200,316899697,433,433,433,433,0
20250227,153100,316899697,433,433,433,433,0
20250227,153000,316899697,433,433,433,433,6428
20250227,152900,314116373,434,434,434,434,0
20250227,152800,314116373,434,434,434,434,0
20250227,152700,314116373,434,434,434,434,0
20250227,152600,314116373,434,434,434,434,0
20250227,152500,314116373,434,434,434,434,0
20250227,152400,314116373,434,434,434,434,0
20250227,152300,314116373,434,434,434,434,0
20250227,152200,314116373,434,434,434,434,0
20250227,152100,314116373,434,434,434,434,0
20250227,152000,314116373,434,434,434,434,0
20250227,151900,314116373,434,434,434,434,0
20250227,151800,314116373,434,434,434,434,0
20250227,151700,314116373,434,434,434,434,0
20250227,151600,314116373,434,434,434,434,0
20250227,151500,314116373,434,434,434,434,0
20250227,151400,314116373,434,434,434,434,0
20250227,151300,314116373,434,434,434,434,268
20250227,151200,314000061,434,434,434,434,0
20250227,151100,314000061,434,433,434,433,500
20250227,151000,313783062,434,434,434,434,2300
20250227,150900,312784862,434,434,434,434,0
20250227,150800,312784862,434,434,434,434,0
20250227,150700,312784862,434,434,434,434,0
20250227,150600,312784862,434,434,434,434,2526
20250227,150500,311688578,433,433,433,433,0
20250227,150400,311688578,433,433,433,433,0
20250227,150300,311688578,433,433,433,433,0
20250227,150200,311688578,433,433,433,433,0
20250227,150100,311688578,433,433,433,433,555
20250227,150000,311448263,434,434,434,434,0
20250227,145900,311448263,434,434,434,434,0
20250227,145800,311448263,434,434,434,434,1
20250227,145700,311447829,433,433,433,433,3000
20250227,145600,310148829,433,433,433,433,1997
20250227,145500,309284128,430,429,430,429,7001
20250227,145400,306273699,429,429,433,428,1186
20250227,145300,305764941,429,434,434,429,19522
20250227,145200,297386358,434,434,434,434,7
20250227,145100,297383320,438,438,438,438,0
20250227,145000,297383320,438,438,438,438,1
20250227,144900,297382882,438,438,438,438,0
20250227,144800,297382882,438,438,438,438,0
20250227,144700,297382882,438,438,438,438,0
20250227,144600,297382882,438,438,438,438,1
20250227,144500,297382444,438,438,438,438,3
20250227,144400,297381130,438,438,438,438,5
20250227,144300,297378940,438,438,438,438,1
20250227,144200,297378502,434,434,434,434,18
20250227,144100,297370690,438,438,438,438,0
20250227,144000,297370690,438,438,438,438,0
20250227,143900,297370690,438,438,438,438,0
20250227,143800,297370690,438,438,438,438,0
20250227,143700,297370690,438,438,438,438,0
20250227,143600,297370690,438,438,438,438,0
20250227,143500,297370690,438,438,438,438,0
20250227,143400,297370690,438,438,438,438,0
20250227,143300,297370690,438,438,438,438,0
20250227,143200,297370690,438,438,438,438,0
20250227,143100,297370690,438,438,438,438,0
20250227,143000,297370690,438,438,438,438,0
20250227,142900,297370690,438,438,438,438,0
20250227,142800,297370690,438,438,438,438,0
20250227,142700,297370690,438,438,438,438,1000
20250227,142600,296932690,438,438,438,438,0
20250227,142500,296932690,438,438,438,438,0
20250227,142400,296932690,438,438,438,438,0
20250227,142300,296932690,438,438,438,438,0
20250227,142200,296932690,438,438,438,438,1
20250227,142100,296932252,437,437,437,437,690
20250227,142000,296630722,436,436,436,436,0
20250227,141900,296630722,436,436,436,436,0
20250227,141800,296630722,436,436,436,436,0
20250227,141700,296630722,436,436,436,436,0
20250227,141600,296630722,436,436,436,436,0
20250227,141500,296630722,436,436,436,436,0
20250227,141400,296630722,436,436,436,436,1010
20250227,141300,296190362,436,436,436,436,3000
20250227,141200,294882362,436,436,436,436,0
20250227,141100,294882362,436,436,436,436,0
20250227,141000,294882362,436,436,436,436,0
20250227,140900,294882362,436,436,436,436,0
20250227,140800,294882362,436,436,436,436,0
20250227,140700,294882362,436,434,436,434,14
20250227,140600,294876278,433,433,433,433,0
20250227,140500,294876278,433,433,433,433,9
20250227,140400,294872381,434,433,434,433,2806
20250227,140300,293654619,437,437,437,437,0
20250227,140200,293654619,437,437,437,437,0
20250227,140100,293654619,437,434,437,434,5000
20250227,140000,291471567,436,436,436,436,0
20250227,135900,291471567,436,436,436,436,0
20250227,135800,291471567,436,436,436,436,1
20250227,135700,291471131,429,429,429,429,0
20250227,135600,291471131,429,433,433,429,13000
20250227,135500,285885253,437,437,437,437,0
20250227,135400,285885253,437,437,437,437,55
20250227,135300,285861218,433,433,433,433,20
20250227,135200,285852558,433,433,433,433,1000
20250227,135100,285419558,437,437,437,437,0
20250227,135000,285419558,437,437,437,437,0
20250227,134900,285419558,437,437,437,437,0
20250227,134800,285419558,437,436,437,436,273
20250227,134700,285300510,436,432,436,432,488
20250227,134600,285089510,433,433,433,433,299
20250227,134500,284960043,437,437,437,437,0
20250227,134400,284960043,437,437,437,437,0
20250227,134300,284960043,437,437,437,437,0
20250227,134200,284960043,437,437,437,437,145
20250227,134100,284896678,433,433,433,433,0
20250227,134000,284896678,433,433,433,433,0
20250227,133900,284896678,433,437,437,433,16
20250227,133800,284889690,437,437,437,437,25
20250227,133700,284878765,437,437,437,437,0
20250227,133600,284878765,437,436,437,436,107
20250227,133500,284832107,437,436,437,433,921
20250227,133400,284431546,436,436,436,436,0
20250227,133300,284431546,436,436,436,436,0
20250227,133200,284431546,436,436,436,436,500
20250227,133100,284213546,436,436,436,436,0
20250227,133000,284213546,436,436,436,436,0
20250227,132900,284213546,436,436,436,436,0
20250227,132800,284213546,436,436,436,436,0
20250227,132700,284213546,436,436,436,436,1
20250227,132600,284213110,433,433,433,433,31
20250227,132500,284199687,439,439,439,439,0
20250227,132400,284199687,439,439,439,439,0
20250227,132300,284199687,439,439,439,439,0
20250227,132200,284199687,439,439,439,439,0
20250227,132100,284199687,439,439,439,439,0
20250227,132000,284199687,439,437,439,437,350
20250227,131900,284046734,437,437,437,437,0
20250227,131800,284046734,437,436,437,436,102
20250227,131700,284002261,435,431,435,431,10000
20250227,131600,279667487,430,430,430,430,0
20250227,131500,279667487,430,430,430,430,100
20250227,131400,279624487,428,428,428,428,2999
20250227,131300,278340915,428,428,428,428,0
20250227,131200,278340915,428,428,428,428,0
20250227,131100,278340915,428,428,428,428,155
20250227,131000,278274575,428,428,428,428,0
20250227,130900,278274575,428,428,428,428,0
20250227,130800,278274575,428,428,428,428,100
20250227,130700,278231775,428,428,428,428,0
20250227,130600,278231775,428,428,428,428,2372
20250227,130500,277216559,428,428,428,428,3000
20250227,130400,275932559,428,429,429,428,1686
20250227,130300,275209335,431,431,431,431,1
20250227,130200,275208904,430,431,431,430,542
20250227,130100,274975802,432,432,432,432,0
20250227,130000,274975802,432,432,432,432,5
20250227,125900,274973642,434,434,434,434,0
20250227,125800,274973642,434,434,434,434,0
20250227,125700,274973642,434,433,434,433,444
20250227,125600,274780967,433,430,433,430,11349
20250227,125500,269882581,430,430,430,430,0
20250227,125400,269882581,430,430,430,430,536
20250227,125300,269652101,430,430,430,430,0
20250227,125200,269652101,430,430,430,430,0
20250227,125100,269652101,430,430,430,430,0
20250227,125000,269652101,430,430,430,430,0
20250227,124900,269652101,430,430,430,430,0
20250227,124800,269652101,430,430,430,430,0
20250227,124700,269652101,430,430,430,430,0
20250227,124600,269652101,430,430,430,430,0
20250227,124500,269652101,430,430,430,430,0
20250227,124400,269652101,430,430,430,430,2
20250227,124300,269651241,429,429,429,429,0
20250227,124200,269651241,429,429,429,429,969
20250227,124100,269235540,429,429,429,429,0
20250227,124000,269235540,429,429,429,429,0
20250227,123900,269235540,429,429,429,429,0
20250227,123800,269235540,429,429,429,429,0
20250227,123700,269235540,429,428,429,428,395
20250227,123600,269066479,429,429,429,429,0
20250227,123500,269066479,429,429,429,429,0
20250227,123400,269066479,429,429,429,429,0
20250227,123300,269066479,429,429,429,429,0
20250227,123200,269066479,429,429,429,429,0
20250227,123100,269066479,429,429,429,429,50
20250227,123000,269045029,429,429,429,429,0
20250227,122900,269045029,429,429,429,429,0
20250227,122800,269045029,429,429,429,429,0
20250227,122700,269045029,429,429,429,429,0
20250227,122600,269045029,429,428,429,428,423
20250227,122500,268863862,429,429,429,429,0
20250227,122400,268863862,429,429,429,429,0
20250227,122300,268863862,429,428,429,428,1001
20250227,122200,268435433,429,429,429,429,1
20250227,122100,268435004,429,429,429,429,0
20250227,122000,268435004,429,429,429,429,55
20250227,121900,268411409,428,428,428,428,6
20250227,121800,268408841,429,429,429,429,0
20250227,121700,268408841,429,429,429,429,0
20250227,121600,268408841,429,429,429,429,0
20250227,121500,268408841,429,429,429,429,0
20250227,121400,268408841,429,429,429,429,0
20250227,121300,268408841,429,429,429,429,0
20250227,121200,268408841,429,429,429,429,360
20250227,121100,268254401,430,430,430,430,0
20250227,121000,268254401,430,430,430,430,0
20250227,120900,268254401,430,430,430,430,0
20250227,120800,268254401,430,430,430,430,0
20250227,120700,268254401,430,430,430,430,172
20250227,120600,268180441,430,430,430,430,0
20250227,120500,268180441,430,430,430,430,0
20250227,120400,268180441,430,430,430,430,160
20250227,120300,268111641,430,430,430,430,0
20250227,120200,268111641,430,429,430,429,4100
20250227,120100,266348889,429,429,429,429,0
20250227,120000,266348889,429,429,429,429,0
20250227,115900,266348889,429,429,429,429,2
20250227,115800,266348031,427,427,427,427,0
20250227,115700,266348031,427,427,427,427,0
20250227,115600,266348031,427,427,427,427,0
20250227,115500,266348031,427,427,427,427,8100
20250227,115400,262889331,430,430,430,430,0
20250227,115300,262889331,430,429,430,429,10
20250227,115200,262885034,426,426,426,426,0
20250227,115100,262885034,426,428,428,426,1940
20250227,115000,262058250,428,428,428,428,0
20250227,114900,262058250,428,428,428,428,0
20250227,114800,262058250,428,428,428,428,12
20250227,114700,262053114,428,428,428,428,0
20250227,114600,262053114,428,428,428,428,6
20250227,114500,262050546,428,428,428,428,0
20250227,114400,262050546,428,428,428,428,0
20250227,114300,262050546,428,428,428,428,0
20250227,114200,262050546,428,428,428,428,0
20250227,114100,262050546,428,428,428,428,0
20250227,114000,262050546,428,428,428,428,0
20250227,113900,262050546,428,428,428,428,0
20250227,113800,262050546,428,428,428,428,0
20250227,113700,262050546,428,428,428,428,0
20250227,113600,262050546,428,428,428,428,0
20250227,113500,262050546,428,429,429,428,625
20250227,113400,261783045,429,429,429,429,0
20250227,113300,261783045,429,429,429,429,0
20250227,113200,261783045,429,429,429,429,0
20250227,113100,261783045,429,429,429,429,0
20250227,113000,261783045,429,429,429,429,123
20250227,112900,261730278,426,426,426,426,0
20250227,112800,261730278,426,426,426,426,550
20250227,112700,261495978,430,430,430,430,0
20250227,112600,261495978,430,430,430,430,0
20250227,112500,261495978,430,430,430,430,0
20250227,112400,261495978,430,430,430,430,246
20250227,112300,261390198,430,430,430,430,123
20250227,112200,261337308,430,430,430,430,0
20250227,112100,261337308,430,430,430,430,0
20250227,112000,261337308,430,430,430,430,0
20250227,111900,261337308,430,430,430,430,0
20250227,111800,261337308,430,430,430,430,0
20250227,111700,261337308,430,430,430,430,0
20250227,111600,261337308,430,429,430,429,328
20250227,111500,261196537,429,429,429,429,138
20250227,111400,261137335,430,430,430,430,0
20250227,111300,261137335,430,430,430,430,0
20250227,111200,261137335,430,430,430,430,114
20250227,111100,261088315,430,430,430,430,0
20250227,111000,261088315,430,430,430,430,0
20250227,110900,261088315,430,430,430,430,0
20250227,110800,261088315,430,430,430,430,200
20250227,110700,261002315,430,423,430,423,23
20250227,110600,260992513,429,429,429,429,0
20250227,110500,260992513,429,429,429,429,1655
20250227,110400,260282518,429,429,429,429,300
20250227,110300,260153818,425,425,425,425,1228
20250227,110200,259631918,420,420,420,420,0
20250227,110100,259631918,420,420,420,420,0
20250227,110000,259631918,420,425,426,420,10500
20250227,105900,255208909,429,429,429,429,1
20250227,105800,255208480,425,425,425,425,0
20250227,105700,255208480,425,425,425,425,450
20250227,105600,255017230,428,425,428,425,701
20250227,105500,254719302,425,424,425,424,931
20250227,105400,254324557,425,425,425,425,0
20250227,105300,254324557,425,427,427,425,12579
20250227,105200,248969721,427,427,427,427,483
20250227,105100,248763480,428,428,428,428,67
20250227,105000,248734804,431,428,431,428,210
20250227,104900,248644542,427,427,427,427,1000
20250227,104800,248217542,427,427,427,427,0
20250227,104700,248217542,427,428,428,427,179
20250227,104600,248141108,427,427,427,427,1
20250227,104500,248140681,431,431,431,431,0
20250227,104400,248140681,431,430,431,430,500
20250227,104300,247925632,430,430,430,430,1
20250227,104200,247925202,430,430,430,430,10232
20250227,104100,243525442,429,429,429,429,10000
20250227,104000,239235442,429,429,430,429,11232
20250227,103900,234407914,424,423,431,423,22151
20250227,103800,224877359,422,422,422,422,63
20250227,103700,224850773,424,422,424,422,7629
20250227,103600,221625286,422,420,422,420,4492
20250227,103500,219732507,419,419,419,419,1290
20250227,103400,219191997,418,418,418,418,0
20250227,103300,219191997,418,418,419,418,3696
20250227,103200,217645610,418,417,418,417,68
20250227,103100,217617231,417,417,417,417,400
20250227,103000,217450431,418,418,418,418,0
20250227,102900,217450431,418,418,418,418,585
20250227,102800,217205901,418,416,419,415,13442
20250227,102700,211580836,415,415,415,415,1607
20250227,102600,210913931,415,412,415,412,25000
20250227,102500,200540348,412,411,412,411,1144
20250227,102400,200069158,411,412,412,411,964
20250227,102300,199672467,411,411,412,411,114
20250227,102200,199625610,411,411,412,410,1836
20250227,102100,198871041,411,410,411,410,5936
20250227,102000,196437236,410,411,411,410,7019
20250227,101900,193558427,411,411,411,410,3380
20250227,101800,192171302,410,410,410,410,639
20250227,101700,191909312,409,410,411,409,9178
20250227,101600,188155265,411,411,411,411,1
20250227,101500,188154854,409,411,412,409,10206
20250227,101400,183978567,413,413,413,413,500
20250227,101300,183772067,413,412,413,409,12667
20250227,101200,178577964,412,413,413,412,2874
20250227,101100,177393370,413,413,413,413,571
20250227,101000,177157547,409,412,412,409,9000
20250227,100900,173458700,410,412,412,410,5687
20250227,100800,171124300,412,413,415,412,25278
20250227,100700,160693332,412,417,417,412,20052
20250227,100600,152386362,417,418,419,417,5391
20250227,100500,150132783,418,419,420,418,5648
20250227,100400,147768663,420,419,420,419,1560
20250227,100300,147114461,419,419,419,419,1
20250227,100200,147114042,419,419,419,419,2864
20250227,100100,145914026,417,422,422,417,53000
20250227,100000,123760348,423,423,423,423,402
20250227,095900,123590302,422,422,422,422,2700
20250227,095800,122450902,422,422,422,422,23
20250227,095700,122441196,422,422,422,422,0
20250227,095600,122441196,422,422,422,422,698
20250227,095500,122146640,422,422,422,422,502
20250227,095400,121934796,420,422,422,420,15260
20250227,095300,115520606,423,423,423,423,238
20250227,095200,115419932,424,424,424,424,0
20250227,095100,115419932,424,426,426,424,1417
20250227,095000,114816834,424,424,424,424,0
20250227,094900,114816834,424,425,425,424,3610
20250227,094800,113285894,424,424,424,424,6441
20250227,094700,110554910,424,424,424,424,351
20250227,094600,110406086,424,423,424,423,1504
20250227,094500,109769890,424,424,424,422,3698
20250227,094400,108209122,424,422,424,422,2814
20250227,094300,107019982,423,423,423,423,500
20250227,094200,106808482,422,423,423,422,34
20250227,094100,106794125,423,423,423,423,691
20250227,094000,106501832,424,424,424,424,0
20250227,093900,106501832,424,423,424,421,3495
20250227,093800,105027210,423,424,424,423,427
20250227,093700,104846583,424,424,424,420,11953
20250227,093600,99810734,421,422,422,421,5000
20250227,093500,97705406,422,422,422,422,0
20250227,093400,97705406,422,422,424,422,5617
20250227,093300,95334928,420,425,425,420,15261
20250227,093200,88900993,427,426,427,426,3102
20250227,093100,87577912,426,429,429,422,7332
20250227,093000,84476927,424,429,430,424,5623
20250227,092900,82088496,429,429,429,429,148
20250227,092800,82025004,423,428,428,421,100690
20250227,092700,39625316,431,431,431,431,214
20250227,092600,39533082,431,431,431,431,22
20250227,092500,39523600,426,430,430,426,10100
20250227,092400,35188980,430,430,431,430,2304
20250227,092300,34197969,430,430,430,430,560
20250227,092200,33957169,429,427,429,427,5257
20250227,092100,31704268,426,426,426,426,0
20250227,092000,31704268,426,432,432,425,40042
20250227,091900,14638757,429,432,436,429,13593
20250227,091800,8788162,430,437,437,430,11881
20250227,091700,3660842,437,438,438,437,162
20250227,091600,3589902,438,438,438,438,0
20250227,091500,3589902,438,438,438,438,0
20250227,091400,3589902,438,438,438,438,0
20250227,091300,3589902,438,438,438,438,0
20250227,091200,3589902,438,438,438,438,0
20250227,091100,3589902,438,439,439,438,17
20250227,091000,3582441,439,437,439,437,10
20250227,090900,3578069,437,437,437,437,600
20250227,090800,3315869,439,439,439,439,2
20250227,090700,3314991,437,437,437,437,0
20250227,090600,3314991,437,437,437,437,132
20250227,090500,3257307,437,438,439,437,249
20250227,090400,3148446,437,437,437,437,0
20250227,090300,3148446,437,437,437,437,0
20250227,090200,3148446,437,439,439,437,1124
20250227,090100,2656215,439,439,439,439,10
20250227,090000,2651825,440,439,440,439,6040
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 192600 316899697 433 433 433 433 6428
3 20250227 192500 316899697 433 433 433 433 0
4 20250227 192400 316899697 433 433 433 433 0
5 20250227 192300 316899697 433 433 433 433 0
6 20250227 192200 316899697 433 433 433 433 0
7 20250227 192100 316899697 433 433 433 433 0
8 20250227 192000 316899697 433 433 433 433 0
9 20250227 191900 316899697 433 433 433 433 0
10 20250227 191800 316899697 433 433 433 433 0
11 20250227 191700 316899697 433 433 433 433 0
12 20250227 191600 316899697 433 433 433 433 0
13 20250227 191500 316899697 433 433 433 433 0
14 20250227 191400 316899697 433 433 433 433 0
15 20250227 191300 316899697 433 433 433 433 0
16 20250227 191200 316899697 433 433 433 433 0
17 20250227 191100 316899697 433 433 433 433 0
18 20250227 191000 316899697 433 433 433 433 0
19 20250227 190900 316899697 433 433 433 433 0
20 20250227 190800 316899697 433 433 433 433 0
21 20250227 190700 316899697 433 433 433 433 0
22 20250227 190600 316899697 433 433 433 433 0
23 20250227 190500 316899697 433 433 433 433 0
24 20250227 190400 316899697 433 433 433 433 0
25 20250227 190300 316899697 433 433 433 433 0
26 20250227 190200 316899697 433 433 433 433 0
27 20250227 190100 316899697 433 433 433 433 0
28 20250227 190000 316899697 433 433 433 433 0
29 20250227 185900 316899697 433 433 433 433 0
30 20250227 185800 316899697 433 433 433 433 0
31 20250227 185700 316899697 433 433 433 433 0
32 20250227 185600 316899697 433 433 433 433 6428
33 20250227 185500 316899697 433 433 433 433 0
34 20250227 185400 316899697 433 433 433 433 0
35 20250227 185300 316899697 433 433 433 433 0
36 20250227 185200 316899697 433 433 433 433 0
37 20250227 185100 316899697 433 433 433 433 0
38 20250227 185000 316899697 433 433 433 433 0
39 20250227 184900 316899697 433 433 433 433 0
40 20250227 184800 316899697 433 433 433 433 0
41 20250227 184700 316899697 433 433 433 433 0
42 20250227 184600 316899697 433 433 433 433 0
43 20250227 184500 316899697 433 433 433 433 0
44 20250227 184400 316899697 433 433 433 433 0
45 20250227 184300 316899697 433 433 433 433 0
46 20250227 184200 316899697 433 433 433 433 0
47 20250227 184100 316899697 433 433 433 433 0
48 20250227 184000 316899697 433 433 433 433 0
49 20250227 183900 316899697 433 433 433 433 0
50 20250227 183800 316899697 433 433 433 433 0
51 20250227 183700 316899697 433 433 433 433 0
52 20250227 183600 316899697 433 433 433 433 0
53 20250227 183500 316899697 433 433 433 433 0
54 20250227 183400 316899697 433 433 433 433 0
55 20250227 183300 316899697 433 433 433 433 0
56 20250227 183200 316899697 433 433 433 433 0
57 20250227 183100 316899697 433 433 433 433 0
58 20250227 183000 316899697 433 433 433 433 0
59 20250227 182900 316899697 433 433 433 433 0
60 20250227 182800 316899697 433 433 433 433 0
61 20250227 182700 316899697 433 433 433 433 0
62 20250227 182600 316899697 433 433 433 433 6428
63 20250227 182500 316899697 433 433 433 433 0
64 20250227 182400 316899697 433 433 433 433 0
65 20250227 182300 316899697 433 433 433 433 0
66 20250227 182200 316899697 433 433 433 433 0
67 20250227 182100 316899697 433 433 433 433 0
68 20250227 182000 316899697 433 433 433 433 0
69 20250227 181900 316899697 433 433 433 433 0
70 20250227 181800 316899697 433 433 433 433 0
71 20250227 181700 316899697 433 433 433 433 0
72 20250227 181600 316899697 433 433 433 433 0
73 20250227 181500 316899697 433 433 433 433 0
74 20250227 181400 316899697 433 433 433 433 0
75 20250227 181300 316899697 433 433 433 433 0
76 20250227 181200 316899697 433 433 433 433 0
77 20250227 181100 316899697 433 433 433 433 0
78 20250227 181000 316899697 433 433 433 433 0
79 20250227 180900 316899697 433 433 433 433 0
80 20250227 180800 316899697 433 433 433 433 0
81 20250227 180700 316899697 433 433 433 433 0
82 20250227 180600 316899697 433 433 433 433 0
83 20250227 180500 316899697 433 433 433 433 0
84 20250227 180400 316899697 433 433 433 433 0
85 20250227 180300 316899697 433 433 433 433 0
86 20250227 180200 316899697 433 433 433 433 0
87 20250227 180100 316899697 433 433 433 433 0
88 20250227 180000 316899697 433 433 433 433 0
89 20250227 175900 316899697 433 433 433 433 0
90 20250227 175800 316899697 433 433 433 433 0
91 20250227 175700 316899697 433 433 433 433 0
92 20250227 175600 316899697 433 433 433 433 6428
93 20250227 175500 316899697 433 433 433 433 0
94 20250227 175400 316899697 433 433 433 433 0
95 20250227 175300 316899697 433 433 433 433 0
96 20250227 175200 316899697 433 433 433 433 0
97 20250227 175100 316899697 433 433 433 433 0
98 20250227 175000 316899697 433 433 433 433 0
99 20250227 174900 316899697 433 433 433 433 0
100 20250227 174800 316899697 433 433 433 433 0
101 20250227 174700 316899697 433 433 433 433 0
102 20250227 174600 316899697 433 433 433 433 0
103 20250227 174500 316899697 433 433 433 433 0
104 20250227 174400 316899697 433 433 433 433 0
105 20250227 174300 316899697 433 433 433 433 0
106 20250227 174200 316899697 433 433 433 433 0
107 20250227 174100 316899697 433 433 433 433 0
108 20250227 174000 316899697 433 433 433 433 0
109 20250227 173900 316899697 433 433 433 433 0
110 20250227 173800 316899697 433 433 433 433 0
111 20250227 173700 316899697 433 433 433 433 0
112 20250227 173600 316899697 433 433 433 433 0
113 20250227 173500 316899697 433 433 433 433 0
114 20250227 173400 316899697 433 433 433 433 0
115 20250227 173300 316899697 433 433 433 433 0
116 20250227 173200 316899697 433 433 433 433 0
117 20250227 173100 316899697 433 433 433 433 0
118 20250227 173000 316899697 433 433 433 433 0
119 20250227 172900 316899697 433 433 433 433 0
120 20250227 172800 316899697 433 433 433 433 0
121 20250227 172700 316899697 433 433 433 433 0
122 20250227 172600 316899697 433 433 433 433 6428
123 20250227 172500 316899697 433 433 433 433 0
124 20250227 172400 316899697 433 433 433 433 0
125 20250227 172300 316899697 433 433 433 433 0
126 20250227 172200 316899697 433 433 433 433 0
127 20250227 172100 316899697 433 433 433 433 0
128 20250227 172000 316899697 433 433 433 433 0
129 20250227 171900 316899697 433 433 433 433 0
130 20250227 171800 316899697 433 433 433 433 0
131 20250227 171700 316899697 433 433 433 433 0
132 20250227 171600 316899697 433 433 433 433 0
133 20250227 171500 316899697 433 433 433 433 0
134 20250227 171400 316899697 433 433 433 433 0
135 20250227 171300 316899697 433 433 433 433 0
136 20250227 171200 316899697 433 433 433 433 0
137 20250227 171100 316899697 433 433 433 433 0
138 20250227 171000 316899697 433 433 433 433 0
139 20250227 170900 316899697 433 433 433 433 0
140 20250227 170800 316899697 433 433 433 433 0
141 20250227 170700 316899697 433 433 433 433 0
142 20250227 170600 316899697 433 433 433 433 0
143 20250227 170500 316899697 433 433 433 433 0
144 20250227 170400 316899697 433 433 433 433 0
145 20250227 170300 316899697 433 433 433 433 0
146 20250227 170200 316899697 433 433 433 433 0
147 20250227 170100 316899697 433 433 433 433 0
148 20250227 170000 316899697 433 433 433 433 0
149 20250227 165900 316899697 433 433 433 433 0
150 20250227 165800 316899697 433 433 433 433 0
151 20250227 165700 316899697 433 433 433 433 0
152 20250227 165600 316899697 433 433 433 433 6428
153 20250227 165500 316899697 433 433 433 433 0
154 20250227 165400 316899697 433 433 433 433 0
155 20250227 165300 316899697 433 433 433 433 0
156 20250227 165200 316899697 433 433 433 433 0
157 20250227 165100 316899697 433 433 433 433 0
158 20250227 165000 316899697 433 433 433 433 0
159 20250227 164900 316899697 433 433 433 433 0
160 20250227 164800 316899697 433 433 433 433 0
161 20250227 164700 316899697 433 433 433 433 0
162 20250227 164600 316899697 433 433 433 433 0
163 20250227 164500 316899697 433 433 433 433 0
164 20250227 164400 316899697 433 433 433 433 0
165 20250227 164300 316899697 433 433 433 433 0
166 20250227 164200 316899697 433 433 433 433 0
167 20250227 164100 316899697 433 433 433 433 0
168 20250227 164000 316899697 433 433 433 433 0
169 20250227 163900 316899697 433 433 433 433 0
170 20250227 163800 316899697 433 433 433 433 0
171 20250227 163700 316899697 433 433 433 433 0
172 20250227 163600 316899697 433 433 433 433 0
173 20250227 163500 316899697 433 433 433 433 0
174 20250227 163400 316899697 433 433 433 433 0
175 20250227 163300 316899697 433 433 433 433 0
176 20250227 163200 316899697 433 433 433 433 0
177 20250227 163100 316899697 433 433 433 433 0
178 20250227 163000 316899697 433 433 433 433 0
179 20250227 162900 316899697 433 433 433 433 0
180 20250227 162800 316899697 433 433 433 433 0
181 20250227 162700 316899697 433 433 433 433 0
182 20250227 162600 316899697 433 433 433 433 6428
183 20250227 162500 316899697 433 433 433 433 0
184 20250227 162400 316899697 433 433 433 433 0
185 20250227 162300 316899697 433 433 433 433 0
186 20250227 162200 316899697 433 433 433 433 0
187 20250227 162100 316899697 433 433 433 433 0
188 20250227 162000 316899697 433 433 433 433 0
189 20250227 161900 316899697 433 433 433 433 0
190 20250227 161800 316899697 433 433 433 433 0
191 20250227 161700 316899697 433 433 433 433 0
192 20250227 161600 316899697 433 433 433 433 0
193 20250227 161500 316899697 433 433 433 433 0
194 20250227 161400 316899697 433 433 433 433 0
195 20250227 161300 316899697 433 433 433 433 0
196 20250227 161200 316899697 433 433 433 433 0
197 20250227 161100 316899697 433 433 433 433 0
198 20250227 161000 316899697 433 433 433 433 0
199 20250227 160900 316899697 433 433 433 433 0
200 20250227 160800 316899697 433 433 433 433 0
201 20250227 160700 316899697 433 433 433 433 0
202 20250227 160600 316899697 433 433 433 433 0
203 20250227 160500 316899697 433 433 433 433 0
204 20250227 160400 316899697 433 433 433 433 0
205 20250227 160300 316899697 433 433 433 433 0
206 20250227 160200 316899697 433 433 433 433 0
207 20250227 160100 316899697 433 433 433 433 0
208 20250227 160000 316899697 433 433 433 433 0
209 20250227 155900 316899697 433 433 433 433 0
210 20250227 155800 316899697 433 433 433 433 0
211 20250227 155700 316899697 433 433 433 433 0
212 20250227 155600 316899697 433 433 433 433 6428
213 20250227 155500 316899697 433 433 433 433 0
214 20250227 155400 316899697 433 433 433 433 0
215 20250227 155300 316899697 433 433 433 433 0
216 20250227 155200 316899697 433 433 433 433 0
217 20250227 155100 316899697 433 433 433 433 0
218 20250227 155000 316899697 433 433 433 433 0
219 20250227 154900 316899697 433 433 433 433 0
220 20250227 154800 316899697 433 433 433 433 0
221 20250227 154700 316899697 433 433 433 433 0
222 20250227 154600 316899697 433 433 433 433 0
223 20250227 154500 316899697 433 433 433 433 0
224 20250227 154400 316899697 433 433 433 433 0
225 20250227 154300 316899697 433 433 433 433 0
226 20250227 154200 316899697 433 433 433 433 0
227 20250227 154100 316899697 433 433 433 433 0
228 20250227 154000 316899697 433 433 433 433 0
229 20250227 153900 316899697 433 433 433 433 0
230 20250227 153800 316899697 433 433 433 433 0
231 20250227 153700 316899697 433 433 433 433 0
232 20250227 153600 316899697 433 433 433 433 0
233 20250227 153500 316899697 433 433 433 433 0
234 20250227 153400 316899697 433 433 433 433 0
235 20250227 153300 316899697 433 433 433 433 0
236 20250227 153200 316899697 433 433 433 433 0
237 20250227 153100 316899697 433 433 433 433 0
238 20250227 153000 316899697 433 433 433 433 6428
239 20250227 152900 314116373 434 434 434 434 0
240 20250227 152800 314116373 434 434 434 434 0
241 20250227 152700 314116373 434 434 434 434 0
242 20250227 152600 314116373 434 434 434 434 0
243 20250227 152500 314116373 434 434 434 434 0
244 20250227 152400 314116373 434 434 434 434 0
245 20250227 152300 314116373 434 434 434 434 0
246 20250227 152200 314116373 434 434 434 434 0
247 20250227 152100 314116373 434 434 434 434 0
248 20250227 152000 314116373 434 434 434 434 0
249 20250227 151900 314116373 434 434 434 434 0
250 20250227 151800 314116373 434 434 434 434 0
251 20250227 151700 314116373 434 434 434 434 0
252 20250227 151600 314116373 434 434 434 434 0
253 20250227 151500 314116373 434 434 434 434 0
254 20250227 151400 314116373 434 434 434 434 0
255 20250227 151300 314116373 434 434 434 434 268
256 20250227 151200 314000061 434 434 434 434 0
257 20250227 151100 314000061 434 433 434 433 500
258 20250227 151000 313783062 434 434 434 434 2300
259 20250227 150900 312784862 434 434 434 434 0
260 20250227 150800 312784862 434 434 434 434 0
261 20250227 150700 312784862 434 434 434 434 0
262 20250227 150600 312784862 434 434 434 434 2526
263 20250227 150500 311688578 433 433 433 433 0
264 20250227 150400 311688578 433 433 433 433 0
265 20250227 150300 311688578 433 433 433 433 0
266 20250227 150200 311688578 433 433 433 433 0
267 20250227 150100 311688578 433 433 433 433 555
268 20250227 150000 311448263 434 434 434 434 0
269 20250227 145900 311448263 434 434 434 434 0
270 20250227 145800 311448263 434 434 434 434 1
271 20250227 145700 311447829 433 433 433 433 3000
272 20250227 145600 310148829 433 433 433 433 1997
273 20250227 145500 309284128 430 429 430 429 7001
274 20250227 145400 306273699 429 429 433 428 1186
275 20250227 145300 305764941 429 434 434 429 19522
276 20250227 145200 297386358 434 434 434 434 7
277 20250227 145100 297383320 438 438 438 438 0
278 20250227 145000 297383320 438 438 438 438 1
279 20250227 144900 297382882 438 438 438 438 0
280 20250227 144800 297382882 438 438 438 438 0
281 20250227 144700 297382882 438 438 438 438 0
282 20250227 144600 297382882 438 438 438 438 1
283 20250227 144500 297382444 438 438 438 438 3
284 20250227 144400 297381130 438 438 438 438 5
285 20250227 144300 297378940 438 438 438 438 1
286 20250227 144200 297378502 434 434 434 434 18
287 20250227 144100 297370690 438 438 438 438 0
288 20250227 144000 297370690 438 438 438 438 0
289 20250227 143900 297370690 438 438 438 438 0
290 20250227 143800 297370690 438 438 438 438 0
291 20250227 143700 297370690 438 438 438 438 0
292 20250227 143600 297370690 438 438 438 438 0
293 20250227 143500 297370690 438 438 438 438 0
294 20250227 143400 297370690 438 438 438 438 0
295 20250227 143300 297370690 438 438 438 438 0
296 20250227 143200 297370690 438 438 438 438 0
297 20250227 143100 297370690 438 438 438 438 0
298 20250227 143000 297370690 438 438 438 438 0
299 20250227 142900 297370690 438 438 438 438 0
300 20250227 142800 297370690 438 438 438 438 0
301 20250227 142700 297370690 438 438 438 438 1000
302 20250227 142600 296932690 438 438 438 438 0
303 20250227 142500 296932690 438 438 438 438 0
304 20250227 142400 296932690 438 438 438 438 0
305 20250227 142300 296932690 438 438 438 438 0
306 20250227 142200 296932690 438 438 438 438 1
307 20250227 142100 296932252 437 437 437 437 690
308 20250227 142000 296630722 436 436 436 436 0
309 20250227 141900 296630722 436 436 436 436 0
310 20250227 141800 296630722 436 436 436 436 0
311 20250227 141700 296630722 436 436 436 436 0
312 20250227 141600 296630722 436 436 436 436 0
313 20250227 141500 296630722 436 436 436 436 0
314 20250227 141400 296630722 436 436 436 436 1010
315 20250227 141300 296190362 436 436 436 436 3000
316 20250227 141200 294882362 436 436 436 436 0
317 20250227 141100 294882362 436 436 436 436 0
318 20250227 141000 294882362 436 436 436 436 0
319 20250227 140900 294882362 436 436 436 436 0
320 20250227 140800 294882362 436 436 436 436 0
321 20250227 140700 294882362 436 434 436 434 14
322 20250227 140600 294876278 433 433 433 433 0
323 20250227 140500 294876278 433 433 433 433 9
324 20250227 140400 294872381 434 433 434 433 2806
325 20250227 140300 293654619 437 437 437 437 0
326 20250227 140200 293654619 437 437 437 437 0
327 20250227 140100 293654619 437 434 437 434 5000
328 20250227 140000 291471567 436 436 436 436 0
329 20250227 135900 291471567 436 436 436 436 0
330 20250227 135800 291471567 436 436 436 436 1
331 20250227 135700 291471131 429 429 429 429 0
332 20250227 135600 291471131 429 433 433 429 13000
333 20250227 135500 285885253 437 437 437 437 0
334 20250227 135400 285885253 437 437 437 437 55
335 20250227 135300 285861218 433 433 433 433 20
336 20250227 135200 285852558 433 433 433 433 1000
337 20250227 135100 285419558 437 437 437 437 0
338 20250227 135000 285419558 437 437 437 437 0
339 20250227 134900 285419558 437 437 437 437 0
340 20250227 134800 285419558 437 436 437 436 273
341 20250227 134700 285300510 436 432 436 432 488
342 20250227 134600 285089510 433 433 433 433 299
343 20250227 134500 284960043 437 437 437 437 0
344 20250227 134400 284960043 437 437 437 437 0
345 20250227 134300 284960043 437 437 437 437 0
346 20250227 134200 284960043 437 437 437 437 145
347 20250227 134100 284896678 433 433 433 433 0
348 20250227 134000 284896678 433 433 433 433 0
349 20250227 133900 284896678 433 437 437 433 16
350 20250227 133800 284889690 437 437 437 437 25
351 20250227 133700 284878765 437 437 437 437 0
352 20250227 133600 284878765 437 436 437 436 107
353 20250227 133500 284832107 437 436 437 433 921
354 20250227 133400 284431546 436 436 436 436 0
355 20250227 133300 284431546 436 436 436 436 0
356 20250227 133200 284431546 436 436 436 436 500
357 20250227 133100 284213546 436 436 436 436 0
358 20250227 133000 284213546 436 436 436 436 0
359 20250227 132900 284213546 436 436 436 436 0
360 20250227 132800 284213546 436 436 436 436 0
361 20250227 132700 284213546 436 436 436 436 1
362 20250227 132600 284213110 433 433 433 433 31
363 20250227 132500 284199687 439 439 439 439 0
364 20250227 132400 284199687 439 439 439 439 0
365 20250227 132300 284199687 439 439 439 439 0
366 20250227 132200 284199687 439 439 439 439 0
367 20250227 132100 284199687 439 439 439 439 0
368 20250227 132000 284199687 439 437 439 437 350
369 20250227 131900 284046734 437 437 437 437 0
370 20250227 131800 284046734 437 436 437 436 102
371 20250227 131700 284002261 435 431 435 431 10000
372 20250227 131600 279667487 430 430 430 430 0
373 20250227 131500 279667487 430 430 430 430 100
374 20250227 131400 279624487 428 428 428 428 2999
375 20250227 131300 278340915 428 428 428 428 0
376 20250227 131200 278340915 428 428 428 428 0
377 20250227 131100 278340915 428 428 428 428 155
378 20250227 131000 278274575 428 428 428 428 0
379 20250227 130900 278274575 428 428 428 428 0
380 20250227 130800 278274575 428 428 428 428 100
381 20250227 130700 278231775 428 428 428 428 0
382 20250227 130600 278231775 428 428 428 428 2372
383 20250227 130500 277216559 428 428 428 428 3000
384 20250227 130400 275932559 428 429 429 428 1686
385 20250227 130300 275209335 431 431 431 431 1
386 20250227 130200 275208904 430 431 431 430 542
387 20250227 130100 274975802 432 432 432 432 0
388 20250227 130000 274975802 432 432 432 432 5
389 20250227 125900 274973642 434 434 434 434 0
390 20250227 125800 274973642 434 434 434 434 0
391 20250227 125700 274973642 434 433 434 433 444
392 20250227 125600 274780967 433 430 433 430 11349
393 20250227 125500 269882581 430 430 430 430 0
394 20250227 125400 269882581 430 430 430 430 536
395 20250227 125300 269652101 430 430 430 430 0
396 20250227 125200 269652101 430 430 430 430 0
397 20250227 125100 269652101 430 430 430 430 0
398 20250227 125000 269652101 430 430 430 430 0
399 20250227 124900 269652101 430 430 430 430 0
400 20250227 124800 269652101 430 430 430 430 0
401 20250227 124700 269652101 430 430 430 430 0
402 20250227 124600 269652101 430 430 430 430 0
403 20250227 124500 269652101 430 430 430 430 0
404 20250227 124400 269652101 430 430 430 430 2
405 20250227 124300 269651241 429 429 429 429 0
406 20250227 124200 269651241 429 429 429 429 969
407 20250227 124100 269235540 429 429 429 429 0
408 20250227 124000 269235540 429 429 429 429 0
409 20250227 123900 269235540 429 429 429 429 0
410 20250227 123800 269235540 429 429 429 429 0
411 20250227 123700 269235540 429 428 429 428 395
412 20250227 123600 269066479 429 429 429 429 0
413 20250227 123500 269066479 429 429 429 429 0
414 20250227 123400 269066479 429 429 429 429 0
415 20250227 123300 269066479 429 429 429 429 0
416 20250227 123200 269066479 429 429 429 429 0
417 20250227 123100 269066479 429 429 429 429 50
418 20250227 123000 269045029 429 429 429 429 0
419 20250227 122900 269045029 429 429 429 429 0
420 20250227 122800 269045029 429 429 429 429 0
421 20250227 122700 269045029 429 429 429 429 0
422 20250227 122600 269045029 429 428 429 428 423
423 20250227 122500 268863862 429 429 429 429 0
424 20250227 122400 268863862 429 429 429 429 0
425 20250227 122300 268863862 429 428 429 428 1001
426 20250227 122200 268435433 429 429 429 429 1
427 20250227 122100 268435004 429 429 429 429 0
428 20250227 122000 268435004 429 429 429 429 55
429 20250227 121900 268411409 428 428 428 428 6
430 20250227 121800 268408841 429 429 429 429 0
431 20250227 121700 268408841 429 429 429 429 0
432 20250227 121600 268408841 429 429 429 429 0
433 20250227 121500 268408841 429 429 429 429 0
434 20250227 121400 268408841 429 429 429 429 0
435 20250227 121300 268408841 429 429 429 429 0
436 20250227 121200 268408841 429 429 429 429 360
437 20250227 121100 268254401 430 430 430 430 0
438 20250227 121000 268254401 430 430 430 430 0
439 20250227 120900 268254401 430 430 430 430 0
440 20250227 120800 268254401 430 430 430 430 0
441 20250227 120700 268254401 430 430 430 430 172
442 20250227 120600 268180441 430 430 430 430 0
443 20250227 120500 268180441 430 430 430 430 0
444 20250227 120400 268180441 430 430 430 430 160
445 20250227 120300 268111641 430 430 430 430 0
446 20250227 120200 268111641 430 429 430 429 4100
447 20250227 120100 266348889 429 429 429 429 0
448 20250227 120000 266348889 429 429 429 429 0
449 20250227 115900 266348889 429 429 429 429 2
450 20250227 115800 266348031 427 427 427 427 0
451 20250227 115700 266348031 427 427 427 427 0
452 20250227 115600 266348031 427 427 427 427 0
453 20250227 115500 266348031 427 427 427 427 8100
454 20250227 115400 262889331 430 430 430 430 0
455 20250227 115300 262889331 430 429 430 429 10
456 20250227 115200 262885034 426 426 426 426 0
457 20250227 115100 262885034 426 428 428 426 1940
458 20250227 115000 262058250 428 428 428 428 0
459 20250227 114900 262058250 428 428 428 428 0
460 20250227 114800 262058250 428 428 428 428 12
461 20250227 114700 262053114 428 428 428 428 0
462 20250227 114600 262053114 428 428 428 428 6
463 20250227 114500 262050546 428 428 428 428 0
464 20250227 114400 262050546 428 428 428 428 0
465 20250227 114300 262050546 428 428 428 428 0
466 20250227 114200 262050546 428 428 428 428 0
467 20250227 114100 262050546 428 428 428 428 0
468 20250227 114000 262050546 428 428 428 428 0
469 20250227 113900 262050546 428 428 428 428 0
470 20250227 113800 262050546 428 428 428 428 0
471 20250227 113700 262050546 428 428 428 428 0
472 20250227 113600 262050546 428 428 428 428 0
473 20250227 113500 262050546 428 429 429 428 625
474 20250227 113400 261783045 429 429 429 429 0
475 20250227 113300 261783045 429 429 429 429 0
476 20250227 113200 261783045 429 429 429 429 0
477 20250227 113100 261783045 429 429 429 429 0
478 20250227 113000 261783045 429 429 429 429 123
479 20250227 112900 261730278 426 426 426 426 0
480 20250227 112800 261730278 426 426 426 426 550
481 20250227 112700 261495978 430 430 430 430 0
482 20250227 112600 261495978 430 430 430 430 0
483 20250227 112500 261495978 430 430 430 430 0
484 20250227 112400 261495978 430 430 430 430 246
485 20250227 112300 261390198 430 430 430 430 123
486 20250227 112200 261337308 430 430 430 430 0
487 20250227 112100 261337308 430 430 430 430 0
488 20250227 112000 261337308 430 430 430 430 0
489 20250227 111900 261337308 430 430 430 430 0
490 20250227 111800 261337308 430 430 430 430 0
491 20250227 111700 261337308 430 430 430 430 0
492 20250227 111600 261337308 430 429 430 429 328
493 20250227 111500 261196537 429 429 429 429 138
494 20250227 111400 261137335 430 430 430 430 0
495 20250227 111300 261137335 430 430 430 430 0
496 20250227 111200 261137335 430 430 430 430 114
497 20250227 111100 261088315 430 430 430 430 0
498 20250227 111000 261088315 430 430 430 430 0
499 20250227 110900 261088315 430 430 430 430 0
500 20250227 110800 261088315 430 430 430 430 200
501 20250227 110700 261002315 430 423 430 423 23
502 20250227 110600 260992513 429 429 429 429 0
503 20250227 110500 260992513 429 429 429 429 1655
504 20250227 110400 260282518 429 429 429 429 300
505 20250227 110300 260153818 425 425 425 425 1228
506 20250227 110200 259631918 420 420 420 420 0
507 20250227 110100 259631918 420 420 420 420 0
508 20250227 110000 259631918 420 425 426 420 10500
509 20250227 105900 255208909 429 429 429 429 1
510 20250227 105800 255208480 425 425 425 425 0
511 20250227 105700 255208480 425 425 425 425 450
512 20250227 105600 255017230 428 425 428 425 701
513 20250227 105500 254719302 425 424 425 424 931
514 20250227 105400 254324557 425 425 425 425 0
515 20250227 105300 254324557 425 427 427 425 12579
516 20250227 105200 248969721 427 427 427 427 483
517 20250227 105100 248763480 428 428 428 428 67
518 20250227 105000 248734804 431 428 431 428 210
519 20250227 104900 248644542 427 427 427 427 1000
520 20250227 104800 248217542 427 427 427 427 0
521 20250227 104700 248217542 427 428 428 427 179
522 20250227 104600 248141108 427 427 427 427 1
523 20250227 104500 248140681 431 431 431 431 0
524 20250227 104400 248140681 431 430 431 430 500
525 20250227 104300 247925632 430 430 430 430 1
526 20250227 104200 247925202 430 430 430 430 10232
527 20250227 104100 243525442 429 429 429 429 10000
528 20250227 104000 239235442 429 429 430 429 11232
529 20250227 103900 234407914 424 423 431 423 22151
530 20250227 103800 224877359 422 422 422 422 63
531 20250227 103700 224850773 424 422 424 422 7629
532 20250227 103600 221625286 422 420 422 420 4492
533 20250227 103500 219732507 419 419 419 419 1290
534 20250227 103400 219191997 418 418 418 418 0
535 20250227 103300 219191997 418 418 419 418 3696
536 20250227 103200 217645610 418 417 418 417 68
537 20250227 103100 217617231 417 417 417 417 400
538 20250227 103000 217450431 418 418 418 418 0
539 20250227 102900 217450431 418 418 418 418 585
540 20250227 102800 217205901 418 416 419 415 13442
541 20250227 102700 211580836 415 415 415 415 1607
542 20250227 102600 210913931 415 412 415 412 25000
543 20250227 102500 200540348 412 411 412 411 1144
544 20250227 102400 200069158 411 412 412 411 964
545 20250227 102300 199672467 411 411 412 411 114
546 20250227 102200 199625610 411 411 412 410 1836
547 20250227 102100 198871041 411 410 411 410 5936
548 20250227 102000 196437236 410 411 411 410 7019
549 20250227 101900 193558427 411 411 411 410 3380
550 20250227 101800 192171302 410 410 410 410 639
551 20250227 101700 191909312 409 410 411 409 9178
552 20250227 101600 188155265 411 411 411 411 1
553 20250227 101500 188154854 409 411 412 409 10206
554 20250227 101400 183978567 413 413 413 413 500
555 20250227 101300 183772067 413 412 413 409 12667
556 20250227 101200 178577964 412 413 413 412 2874
557 20250227 101100 177393370 413 413 413 413 571
558 20250227 101000 177157547 409 412 412 409 9000
559 20250227 100900 173458700 410 412 412 410 5687
560 20250227 100800 171124300 412 413 415 412 25278
561 20250227 100700 160693332 412 417 417 412 20052
562 20250227 100600 152386362 417 418 419 417 5391
563 20250227 100500 150132783 418 419 420 418 5648
564 20250227 100400 147768663 420 419 420 419 1560
565 20250227 100300 147114461 419 419 419 419 1
566 20250227 100200 147114042 419 419 419 419 2864
567 20250227 100100 145914026 417 422 422 417 53000
568 20250227 100000 123760348 423 423 423 423 402
569 20250227 095900 123590302 422 422 422 422 2700
570 20250227 095800 122450902 422 422 422 422 23
571 20250227 095700 122441196 422 422 422 422 0
572 20250227 095600 122441196 422 422 422 422 698
573 20250227 095500 122146640 422 422 422 422 502
574 20250227 095400 121934796 420 422 422 420 15260
575 20250227 095300 115520606 423 423 423 423 238
576 20250227 095200 115419932 424 424 424 424 0
577 20250227 095100 115419932 424 426 426 424 1417
578 20250227 095000 114816834 424 424 424 424 0
579 20250227 094900 114816834 424 425 425 424 3610
580 20250227 094800 113285894 424 424 424 424 6441
581 20250227 094700 110554910 424 424 424 424 351
582 20250227 094600 110406086 424 423 424 423 1504
583 20250227 094500 109769890 424 424 424 422 3698
584 20250227 094400 108209122 424 422 424 422 2814
585 20250227 094300 107019982 423 423 423 423 500
586 20250227 094200 106808482 422 423 423 422 34
587 20250227 094100 106794125 423 423 423 423 691
588 20250227 094000 106501832 424 424 424 424 0
589 20250227 093900 106501832 424 423 424 421 3495
590 20250227 093800 105027210 423 424 424 423 427
591 20250227 093700 104846583 424 424 424 420 11953
592 20250227 093600 99810734 421 422 422 421 5000
593 20250227 093500 97705406 422 422 422 422 0
594 20250227 093400 97705406 422 422 424 422 5617
595 20250227 093300 95334928 420 425 425 420 15261
596 20250227 093200 88900993 427 426 427 426 3102
597 20250227 093100 87577912 426 429 429 422 7332
598 20250227 093000 84476927 424 429 430 424 5623
599 20250227 092900 82088496 429 429 429 429 148
600 20250227 092800 82025004 423 428 428 421 100690
601 20250227 092700 39625316 431 431 431 431 214
602 20250227 092600 39533082 431 431 431 431 22
603 20250227 092500 39523600 426 430 430 426 10100
604 20250227 092400 35188980 430 430 431 430 2304
605 20250227 092300 34197969 430 430 430 430 560
606 20250227 092200 33957169 429 427 429 427 5257
607 20250227 092100 31704268 426 426 426 426 0
608 20250227 092000 31704268 426 432 432 425 40042
609 20250227 091900 14638757 429 432 436 429 13593
610 20250227 091800 8788162 430 437 437 430 11881
611 20250227 091700 3660842 437 438 438 437 162
612 20250227 091600 3589902 438 438 438 438 0
613 20250227 091500 3589902 438 438 438 438 0
614 20250227 091400 3589902 438 438 438 438 0
615 20250227 091300 3589902 438 438 438 438 0
616 20250227 091200 3589902 438 438 438 438 0
617 20250227 091100 3589902 438 439 439 438 17
618 20250227 091000 3582441 439 437 439 437 10
619 20250227 090900 3578069 437 437 437 437 600
620 20250227 090800 3315869 439 439 439 439 2
621 20250227 090700 3314991 437 437 437 437 0
622 20250227 090600 3314991 437 437 437 437 132
623 20250227 090500 3257307 437 438 439 437 249
624 20250227 090400 3148446 437 437 437 437 0
625 20250227 090300 3148446 437 437 437 437 0
626 20250227 090200 3148446 437 439 439 437 1124
627 20250227 090100 2656215 439 439 439 439 10
628 20250227 090000 2651825 440 439 440 439 6040