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

644
060240/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,644 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,194200,2063800415,540,540,540,540,27894
20250227,194100,2063800415,540,540,540,540,0
20250227,194000,2063800415,540,540,540,540,0
20250227,193900,2063800415,540,540,540,540,0
20250227,193800,2063800415,540,540,540,540,0
20250227,193700,2063800415,540,540,540,540,0
20250227,193600,2063800415,540,540,540,540,0
20250227,193500,2063800415,540,540,540,540,0
20250227,193400,2063800415,540,540,540,540,0
20250227,193300,2063800415,540,540,540,540,0
20250227,193200,2063800415,540,540,540,540,0
20250227,193100,2063800415,540,540,540,540,0
20250227,193000,2063800415,540,540,540,540,0
20250227,192900,2063800415,540,540,540,540,0
20250227,192800,2063800415,540,540,540,540,0
20250227,192700,2063800415,540,540,540,540,0
20250227,192600,2063800415,540,540,540,540,0
20250227,192500,2063800415,540,540,540,540,0
20250227,192400,2063800415,540,540,540,540,0
20250227,192300,2063800415,540,540,540,540,0
20250227,192200,2063800415,540,540,540,540,0
20250227,192100,2063800415,540,540,540,540,0
20250227,192000,2063800415,540,540,540,540,0
20250227,191900,2063800415,540,540,540,540,0
20250227,191800,2063800415,540,540,540,540,0
20250227,191700,2063800415,540,540,540,540,0
20250227,191600,2063800415,540,540,540,540,0
20250227,191500,2063800415,540,540,540,540,0
20250227,191400,2063800415,540,540,540,540,0
20250227,191300,2063800415,540,540,540,540,0
20250227,191200,2063800415,540,540,540,540,27894
20250227,191100,2063800415,540,540,540,540,0
20250227,191000,2063800415,540,540,540,540,0
20250227,190900,2063800415,540,540,540,540,0
20250227,190800,2063800415,540,540,540,540,0
20250227,190700,2063800415,540,540,540,540,0
20250227,190600,2063800415,540,540,540,540,0
20250227,190500,2063800415,540,540,540,540,0
20250227,190400,2063800415,540,540,540,540,0
20250227,190300,2063800415,540,540,540,540,0
20250227,190200,2063800415,540,540,540,540,0
20250227,190100,2063800415,540,540,540,540,0
20250227,190000,2063800415,540,540,540,540,0
20250227,185900,2063800415,540,540,540,540,0
20250227,185800,2063800415,540,540,540,540,0
20250227,185700,2063800415,540,540,540,540,0
20250227,185600,2063800415,540,540,540,540,0
20250227,185500,2063800415,540,540,540,540,0
20250227,185400,2063800415,540,540,540,540,0
20250227,185300,2063800415,540,540,540,540,0
20250227,185200,2063800415,540,540,540,540,0
20250227,185100,2063800415,540,540,540,540,0
20250227,185000,2063800415,540,540,540,540,0
20250227,184900,2063800415,540,540,540,540,0
20250227,184800,2063800415,540,540,540,540,0
20250227,184700,2063800415,540,540,540,540,0
20250227,184600,2063800415,540,540,540,540,0
20250227,184500,2063800415,540,540,540,540,0
20250227,184400,2063800415,540,540,540,540,0
20250227,184300,2063800415,540,540,540,540,0
20250227,184200,2063800415,540,540,540,540,27894
20250227,184100,2063800415,540,540,540,540,0
20250227,184000,2063800415,540,540,540,540,0
20250227,183900,2063800415,540,540,540,540,0
20250227,183800,2063800415,540,540,540,540,0
20250227,183700,2063800415,540,540,540,540,0
20250227,183600,2063800415,540,540,540,540,0
20250227,183500,2063800415,540,540,540,540,0
20250227,183400,2063800415,540,540,540,540,0
20250227,183300,2063800415,540,540,540,540,0
20250227,183200,2063800415,540,540,540,540,0
20250227,183100,2063800415,540,540,540,540,0
20250227,183000,2063800415,540,540,540,540,0
20250227,182900,2063800415,540,540,540,540,0
20250227,182800,2063800415,540,540,540,540,0
20250227,182700,2063800415,540,540,540,540,0
20250227,182600,2063800415,540,540,540,540,0
20250227,182500,2063800415,540,540,540,540,0
20250227,182400,2063800415,540,540,540,540,0
20250227,182300,2063800415,540,540,540,540,0
20250227,182200,2063800415,540,540,540,540,0
20250227,182100,2063800415,540,540,540,540,0
20250227,182000,2063800415,540,540,540,540,0
20250227,181900,2063800415,540,540,540,540,0
20250227,181800,2063800415,540,540,540,540,0
20250227,181700,2063800415,540,540,540,540,0
20250227,181600,2063800415,540,540,540,540,0
20250227,181500,2063800415,540,540,540,540,0
20250227,181400,2063800415,540,540,540,540,0
20250227,181300,2063800415,540,540,540,540,0
20250227,181200,2063800415,540,540,540,540,27894
20250227,181100,2063800415,540,540,540,540,0
20250227,181000,2063800415,540,540,540,540,0
20250227,180900,2063800415,540,540,540,540,0
20250227,180800,2063800415,540,540,540,540,0
20250227,180700,2063800415,540,540,540,540,0
20250227,180600,2063800415,540,540,540,540,0
20250227,180500,2063800415,540,540,540,540,0
20250227,180400,2063800415,540,540,540,540,0
20250227,180300,2063800415,540,540,540,540,0
20250227,180200,2063800415,540,540,540,540,0
20250227,180100,2063800415,540,540,540,540,0
20250227,180000,2063800415,540,540,540,540,0
20250227,175900,2063800415,540,540,540,540,0
20250227,175800,2063800415,540,540,540,540,0
20250227,175700,2063800415,540,540,540,540,0
20250227,175600,2063800415,540,540,540,540,0
20250227,175500,2063800415,540,540,540,540,0
20250227,175400,2063800415,540,540,540,540,0
20250227,175300,2063800415,540,540,540,540,0
20250227,175200,2063800415,540,540,540,540,0
20250227,175100,2063800415,540,540,540,540,0
20250227,175000,2063800415,540,540,540,540,0
20250227,174900,2063800415,540,540,540,540,0
20250227,174800,2063800415,540,540,540,540,0
20250227,174700,2063800415,540,540,540,540,0
20250227,174600,2063800415,540,540,540,540,0
20250227,174500,2063800415,540,540,540,540,0
20250227,174400,2063800415,540,540,540,540,0
20250227,174300,2063800415,540,540,540,540,0
20250227,174200,2063800415,540,540,540,540,27894
20250227,174100,2063800415,540,540,540,540,0
20250227,174000,2063800415,540,540,540,540,0
20250227,173900,2063800415,540,540,540,540,0
20250227,173800,2063800415,540,540,540,540,0
20250227,173700,2063800415,540,540,540,540,0
20250227,173600,2063800415,540,540,540,540,0
20250227,173500,2063800415,540,540,540,540,0
20250227,173400,2063800415,540,540,540,540,0
20250227,173300,2063800415,540,540,540,540,0
20250227,173200,2063800415,540,540,540,540,0
20250227,173100,2063800415,540,540,540,540,0
20250227,173000,2063800415,540,540,540,540,0
20250227,172900,2063800415,540,540,540,540,0
20250227,172800,2063800415,540,540,540,540,0
20250227,172700,2063800415,540,540,540,540,0
20250227,172600,2063800415,540,540,540,540,0
20250227,172500,2063800415,540,540,540,540,0
20250227,172400,2063800415,540,540,540,540,0
20250227,172300,2063800415,540,540,540,540,0
20250227,172200,2063800415,540,540,540,540,0
20250227,172100,2063800415,540,540,540,540,0
20250227,172000,2063800415,540,540,540,540,0
20250227,171900,2063800415,540,540,540,540,0
20250227,171800,2063800415,540,540,540,540,0
20250227,171700,2063800415,540,540,540,540,0
20250227,171600,2063800415,540,540,540,540,0
20250227,171500,2063800415,540,540,540,540,0
20250227,171400,2063800415,540,540,540,540,0
20250227,171300,2063800415,540,540,540,540,0
20250227,171200,2063800415,540,540,540,540,27894
20250227,171100,2063800415,540,540,540,540,0
20250227,171000,2063800415,540,540,540,540,0
20250227,170900,2063800415,540,540,540,540,0
20250227,170800,2063800415,540,540,540,540,0
20250227,170700,2063800415,540,540,540,540,0
20250227,170600,2063800415,540,540,540,540,0
20250227,170500,2063800415,540,540,540,540,0
20250227,170400,2063800415,540,540,540,540,0
20250227,170300,2063800415,540,540,540,540,0
20250227,170200,2063800415,540,540,540,540,0
20250227,170100,2063800415,540,540,540,540,0
20250227,170000,2063800415,540,540,540,540,0
20250227,165900,2063800415,540,540,540,540,0
20250227,165800,2063800415,540,540,540,540,0
20250227,165700,2063800415,540,540,540,540,0
20250227,165600,2063800415,540,540,540,540,0
20250227,165500,2063800415,540,540,540,540,0
20250227,165400,2063800415,540,540,540,540,0
20250227,165300,2063800415,540,540,540,540,0
20250227,165200,2063800415,540,540,540,540,0
20250227,165100,2063800415,540,540,540,540,0
20250227,165000,2063800415,540,540,540,540,0
20250227,164900,2063800415,540,540,540,540,0
20250227,164800,2063800415,540,540,540,540,0
20250227,164700,2063800415,540,540,540,540,0
20250227,164600,2063800415,540,540,540,540,0
20250227,164500,2063800415,540,540,540,540,0
20250227,164400,2063800415,540,540,540,540,0
20250227,164300,2063800415,540,540,540,540,0
20250227,164200,2063800415,540,540,540,540,27894
20250227,164100,2063800415,540,540,540,540,0
20250227,164000,2063800415,540,540,540,540,0
20250227,163900,2063800415,540,540,540,540,0
20250227,163800,2063800415,540,540,540,540,0
20250227,163700,2063800415,540,540,540,540,0
20250227,163600,2063800415,540,540,540,540,0
20250227,163500,2063800415,540,540,540,540,0
20250227,163400,2063800415,540,540,540,540,0
20250227,163300,2063800415,540,540,540,540,0
20250227,163200,2063800415,540,540,540,540,0
20250227,163100,2063800415,540,540,540,540,0
20250227,163000,2063800415,540,540,540,540,0
20250227,162900,2063800415,540,540,540,540,0
20250227,162800,2063800415,540,540,540,540,0
20250227,162700,2063800415,540,540,540,540,0
20250227,162600,2063800415,540,540,540,540,0
20250227,162500,2063800415,540,540,540,540,0
20250227,162400,2063800415,540,540,540,540,0
20250227,162300,2063800415,540,540,540,540,0
20250227,162200,2063800415,540,540,540,540,0
20250227,162100,2063800415,540,540,540,540,0
20250227,162000,2063800415,540,540,540,540,0
20250227,161900,2063800415,540,540,540,540,0
20250227,161800,2063800415,540,540,540,540,0
20250227,161700,2063800415,540,540,540,540,0
20250227,161600,2063800415,540,540,540,540,0
20250227,161500,2063800415,540,540,540,540,0
20250227,161400,2063800415,540,540,540,540,0
20250227,161300,2063800415,540,540,540,540,0
20250227,161200,2063800415,540,540,540,540,27894
20250227,161100,2063800415,540,540,540,540,0
20250227,161000,2063800415,540,540,540,540,0
20250227,160900,2063800415,540,540,540,540,0
20250227,160800,2063800415,540,540,540,540,0
20250227,160700,2063800415,540,540,540,540,0
20250227,160600,2063800415,540,540,540,540,0
20250227,160500,2063800415,540,540,540,540,0
20250227,160400,2063800415,540,540,540,540,0
20250227,160300,2063800415,540,540,540,540,0
20250227,160200,2063800415,540,540,540,540,0
20250227,160100,2063800415,540,540,540,540,0
20250227,160000,2063800415,540,540,540,540,0
20250227,155900,2063800415,540,540,540,540,0
20250227,155800,2063800415,540,540,540,540,0
20250227,155700,2063800415,540,540,540,540,0
20250227,155600,2063800415,540,540,540,540,0
20250227,155500,2063800415,540,540,540,540,0
20250227,155400,2063800415,540,540,540,540,0
20250227,155300,2063800415,540,540,540,540,0
20250227,155200,2063800415,540,540,540,540,0
20250227,155100,2063800415,540,540,540,540,0
20250227,155000,2063800415,540,540,540,540,0
20250227,154900,2063800415,540,540,540,540,0
20250227,154800,2063800415,540,540,540,540,0
20250227,154700,2063800415,540,540,540,540,0
20250227,154600,2063800415,540,540,540,540,0
20250227,154500,2063800415,540,540,540,540,0
20250227,154400,2063800415,540,540,540,540,0
20250227,154300,2063800415,540,540,540,540,0
20250227,154200,2063800415,540,540,540,540,27894
20250227,154100,2063800415,540,540,540,540,0
20250227,154000,2063800415,540,540,540,540,0
20250227,153900,2063800415,540,540,540,540,0
20250227,153800,2063800415,540,540,540,540,0
20250227,153700,2063800415,540,540,540,540,0
20250227,153600,2063800415,540,540,540,540,0
20250227,153500,2063800415,540,540,540,540,0
20250227,153400,2063800415,540,540,540,540,0
20250227,153300,2063800415,540,540,540,540,0
20250227,153200,2063800415,540,540,540,540,0
20250227,153100,2063800415,540,540,540,540,0
20250227,153000,2063800415,540,540,540,540,27894
20250227,152900,2048737655,539,539,539,539,0
20250227,152800,2048737655,539,539,539,539,0
20250227,152700,2048737655,539,539,539,539,0
20250227,152600,2048737655,539,539,539,539,0
20250227,152500,2048737655,539,539,539,539,0
20250227,152400,2048737655,539,539,539,539,0
20250227,152300,2048737655,539,539,539,539,0
20250227,152200,2048737655,539,539,539,539,0
20250227,152100,2048737655,539,539,539,539,0
20250227,152000,2048737655,539,539,539,539,0
20250227,151900,2048737655,539,541,541,539,13435
20250227,151800,2041493400,540,540,541,539,4544
20250227,151700,2039038602,540,541,541,539,9873
20250227,151600,2033715046,542,543,543,540,20461
20250227,151500,2022648492,543,544,544,543,1170
20250227,151400,2022013036,544,546,546,544,649
20250227,151300,2021659878,545,545,545,545,14474
20250227,151200,2013771548,546,545,546,545,8932
20250227,151100,2008903548,545,545,546,545,5441
20250227,151000,2005938003,546,546,547,546,2606
20250227,150900,2004513898,547,546,547,545,4895
20250227,150800,2001843920,546,546,547,545,1331
20250227,150700,2001115923,547,547,547,545,54
20250227,150600,2001086424,546,546,549,545,9881
20250227,150500,1995681322,546,546,546,546,779
20250227,150400,1995255988,547,546,547,546,1231
20250227,150300,1994583631,547,547,547,547,143
20250227,150200,1994505410,547,548,549,547,477
20250227,150100,1994244239,546,549,549,546,1916
20250227,150000,1993192523,549,546,550,545,15054
20250227,145900,1984945816,549,546,549,546,2125
20250227,145800,1983779566,545,550,550,545,18614
20250227,145700,1973543732,554,551,554,551,3165
20250227,145600,1971796711,552,551,552,551,1160
20250227,145500,1971157041,552,553,554,552,3743
20250227,145400,1969087240,552,551,552,551,1929
20250227,145300,1968023628,550,548,550,547,7446
20250227,145200,1963934441,548,548,548,548,616
20250227,145100,1963596873,549,548,549,548,2000
20250227,145000,1962500373,544,544,544,544,245
20250227,144900,1962367093,544,544,544,544,0
20250227,144800,1962367093,544,544,549,544,1491
20250227,144700,1961555979,544,548,550,543,64133
20250227,144600,1926582285,550,549,550,549,1310
20250227,144500,1925863085,549,548,550,548,663
20250227,144400,1925499188,549,549,549,549,1
20250227,144300,1925498639,548,548,548,548,1006
20250227,144200,1924947351,547,547,547,547,0
20250227,144100,1924947351,547,547,547,547,208
20250227,144000,1924833575,548,548,548,548,6
20250227,143900,1924830287,548,548,548,548,0
20250227,143800,1924830287,548,544,548,544,5463
20250227,143700,1921853944,545,545,545,545,0
20250227,143600,1921853944,545,545,545,545,2055
20250227,143500,1920733969,545,545,545,545,4
20250227,143400,1920731789,545,545,545,545,5779
20250227,143300,1917582234,546,547,547,545,823
20250227,143200,1917132913,546,546,546,546,726
20250227,143100,1916736517,546,549,549,546,13247
20250227,143000,1909480272,548,551,551,548,18949
20250227,142900,1899059416,550,550,550,550,66
20250227,142800,1899023116,551,552,552,550,6848
20250227,142700,1895256711,551,552,552,551,904
20250227,142600,1894758603,552,553,553,552,850
20250227,142500,1894289393,552,553,553,552,10
20250227,142400,1894283872,553,550,553,550,14780
20250227,142300,1886154780,550,552,554,550,2397
20250227,142200,1884830777,552,549,552,549,4085
20250227,142100,1882585400,549,549,550,549,306
20250227,142000,1882417396,549,548,549,548,530
20250227,141900,1882126934,548,546,548,546,624
20250227,141800,1881786210,547,545,547,545,2602
20250227,141700,1880366760,544,544,544,544,3989
20250227,141600,1878196744,544,544,544,544,1221
20250227,141500,1877532520,544,542,544,542,11448
20250227,141400,1871320028,543,542,543,542,110
20250227,141300,1871260398,542,542,542,542,300
20250227,141200,1871097798,542,542,542,542,1177
20250227,141100,1870459864,542,542,542,542,1
20250227,141000,1870459322,542,542,542,542,10
20250227,140900,1870453902,542,542,542,542,4
20250227,140800,1870451734,543,543,543,543,0
20250227,140700,1870451734,543,542,543,542,500
20250227,140600,1870180549,541,542,542,541,37
20250227,140500,1870160513,541,542,542,541,2146
20250227,140400,1868998981,542,542,542,542,0
20250227,140300,1868998981,542,542,542,542,499
20250227,140200,1868728523,541,541,541,541,0
20250227,140100,1868728523,541,541,541,541,0
20250227,140000,1868728523,541,541,541,541,0
20250227,135900,1868728523,541,543,543,541,882
20250227,135800,1868250761,543,541,543,541,2110
20250227,135700,1867106252,541,540,541,540,811
20250227,135600,1866667687,541,541,541,541,1117
20250227,135500,1866063390,541,542,542,541,1800
20250227,135400,1865089586,541,541,541,541,12409
20250227,135300,1858376317,541,540,541,540,9004
20250227,135200,1853513153,541,542,542,541,2398
20250227,135100,1852214305,543,542,543,542,107
20250227,135000,1852156244,542,542,542,542,0
20250227,134900,1852156244,542,542,542,542,1000
20250227,134800,1851614244,542,542,542,542,1602
20250227,134700,1850745960,541,541,541,541,933
20250227,134600,1850241207,542,542,542,542,2
20250227,134500,1850240123,540,541,541,540,11093
20250227,134400,1844249667,542,542,542,542,3
20250227,134300,1844248041,542,541,542,541,5
20250227,134200,1844245335,541,541,541,541,0
20250227,134100,1844245335,541,541,541,541,0
20250227,134000,1844245335,541,541,541,541,0
20250227,133900,1844245335,541,540,541,540,1620
20250227,133800,1843370475,540,540,540,540,20894
20250227,133700,1832087715,540,540,540,540,10593
20250227,133600,1826367495,540,540,540,540,784
20250227,133500,1825944135,540,540,540,540,466
20250227,133400,1825692495,540,540,540,540,5805
20250227,133300,1822557795,541,541,541,541,4251
20250227,133200,1820258004,542,543,544,542,24352
20250227,133100,1807058769,545,545,545,545,1317
20250227,133000,1806341004,545,545,545,545,0
20250227,132900,1806341004,545,543,546,543,1964
20250227,132800,1805270592,545,545,545,545,3
20250227,132700,1805268957,545,545,545,545,239
20250227,132600,1805138702,546,546,546,546,1
20250227,132500,1805138156,542,544,544,542,5731
20250227,132400,1802026940,546,546,546,546,0
20250227,132300,1802026940,546,546,546,546,2
20250227,132200,1802025848,546,546,546,546,0
20250227,132100,1802025848,546,546,546,546,40
20250227,132000,1802004008,546,545,546,543,4754
20250227,131900,1799415096,545,545,545,545,363
20250227,131800,1799217261,545,546,546,545,5
20250227,131700,1799214534,546,546,546,546,472
20250227,131600,1798956822,546,546,546,546,1
20250227,131500,1798956276,542,543,543,542,401
20250227,131400,1798738534,542,542,542,542,38
20250227,131300,1798717938,542,544,544,542,5204
20250227,131200,1795895579,545,542,545,542,544
20250227,131100,1795600728,542,545,545,542,1781
20250227,131000,1794632580,547,547,547,547,1
20250227,130900,1794632033,542,547,548,542,18610
20250227,130800,1784503803,547,548,548,547,1300
20250227,130700,1783792700,552,548,552,548,109
20250227,130600,1783732620,548,551,552,547,811
20250227,130500,1783288161,552,552,552,552,5
20250227,130400,1783285401,552,552,552,552,2
20250227,130300,1783284297,552,553,553,551,2557
20250227,130200,1781873830,553,553,553,553,2574
20250227,130100,1780450408,552,551,552,551,1281
20250227,130000,1779743375,550,547,550,546,5847
20250227,125900,1776536496,547,547,547,547,561
20250227,125800,1776229629,547,547,547,547,988
20250227,125700,1775689193,547,547,547,547,0
20250227,125600,1775689193,547,547,547,547,3
20250227,125500,1775687552,547,547,547,547,1787
20250227,125400,1774710063,547,548,548,547,26
20250227,125300,1774695819,548,547,548,547,44
20250227,125200,1774671737,548,545,548,545,3778
20250227,125100,1772606013,545,545,545,545,400
20250227,125000,1772388013,545,542,545,542,319
20250227,124900,1772215097,543,544,544,543,1731
20250227,124800,1771274767,544,543,544,543,8
20250227,124700,1771270422,542,542,542,542,0
20250227,124600,1771270422,542,540,542,540,333
20250227,124500,1771090591,540,542,542,540,3430
20250227,124400,1769235991,541,541,541,541,2
20250227,124300,1769234909,540,542,542,540,4043
20250227,124200,1767051201,542,542,542,542,2
20250227,124100,1767050117,540,543,543,540,6547
20250227,124000,1763512154,543,543,543,543,0
20250227,123900,1763512154,543,544,544,543,137
20250227,123800,1763437753,545,545,545,545,14
20250227,123700,1763430123,545,545,545,545,0
20250227,123600,1763430123,545,545,545,545,0
20250227,123500,1763430123,545,545,545,545,130
20250227,123400,1763359273,545,545,545,545,1003
20250227,123300,1762812638,545,545,545,545,0
20250227,123200,1762812638,545,545,545,545,0
20250227,123100,1762812638,545,545,545,545,147
20250227,123000,1762732523,541,545,545,541,1115
20250227,122900,1762129304,541,541,541,541,20
20250227,122800,1762118484,545,545,545,545,319
20250227,122700,1761944629,542,542,542,542,0
20250227,122600,1761944629,542,542,542,542,0
20250227,122500,1761944629,542,543,543,542,793
20250227,122400,1761514423,545,545,545,545,33
20250227,122300,1761496438,545,545,545,545,1
20250227,122200,1761495893,541,541,541,541,0
20250227,122100,1761495893,541,544,544,541,729
20250227,122000,1761101321,544,544,544,544,43
20250227,121900,1761077929,546,546,546,546,0
20250227,121800,1761077929,546,547,547,541,5963
20250227,121700,1757847798,547,546,547,546,503
20250227,121600,1757572997,546,543,547,543,6056
20250227,121500,1754270785,540,540,540,540,0
20250227,121400,1754270785,540,543,543,540,4
20250227,121300,1754268616,543,541,543,540,2528
20250227,121200,1752897763,543,540,543,540,37
20250227,121100,1752877780,540,540,540,540,252
20250227,121000,1752741700,540,540,541,540,397
20250227,120900,1752527310,540,541,541,540,826
20250227,120800,1752081107,541,541,541,541,337
20250227,120700,1751898790,541,541,541,541,500
20250227,120600,1751628290,543,543,543,543,337
20250227,120500,1751445299,540,540,540,540,2
20250227,120400,1751444219,542,542,542,542,0
20250227,120300,1751444219,542,543,543,542,530
20250227,120200,1751156929,542,542,542,542,0
20250227,120100,1751156929,542,543,543,542,2268
20250227,120000,1749926950,544,544,544,544,500
20250227,115900,1749654950,544,544,544,544,147
20250227,115800,1749574982,544,544,544,544,701
20250227,115700,1749193638,543,543,543,543,802
20250227,115600,1748758152,540,541,541,540,1281
20250227,115500,1748066411,540,540,540,540,0
20250227,115400,1748066411,540,540,540,540,0
20250227,115300,1748066411,540,540,540,540,3561
20250227,115200,1746143471,540,540,540,540,5269
20250227,115100,1743298211,540,540,540,540,399
20250227,115000,1743082751,542,542,542,540,1151
20250227,114900,1742460855,543,543,543,543,0
20250227,114800,1742460855,543,544,544,543,180
20250227,114700,1742362985,544,544,544,544,100
20250227,114600,1742308585,544,544,544,544,12
20250227,114500,1742302057,544,544,544,544,1761
20250227,114400,1741344073,544,544,544,544,600
20250227,114300,1741017673,544,544,544,544,0
20250227,114200,1741017673,544,544,544,543,6543
20250227,114100,1737459791,544,544,544,544,1
20250227,114000,1737459247,543,543,544,542,3316
20250227,113900,1735659931,543,543,543,543,1393
20250227,113800,1734903532,545,545,545,542,269
20250227,113700,1734757221,544,544,545,544,1828
20250227,113600,1733762788,544,544,546,544,1947
20250227,113500,1732703328,544,544,544,544,355
20250227,113400,1732510208,544,542,544,542,9748
20250227,113300,1727225029,542,542,542,542,2001
20250227,113200,1726140487,542,542,542,542,1000
20250227,113100,1725598487,542,542,542,542,710
20250227,113000,1725213667,542,541,542,540,1351
20250227,112900,1724482646,542,542,542,541,347
20250227,112800,1724294907,542,541,542,541,296
20250227,112700,1724134770,542,542,542,542,225
20250227,112600,1724012820,543,543,543,543,0
20250227,112500,1724012820,543,542,543,540,8168
20250227,112400,1719589787,540,540,542,540,9332
20250227,112300,1714550503,542,541,542,540,1701
20250227,112200,1713631338,542,542,542,541,55
20250227,112100,1713601571,542,540,542,539,7381
20250227,112000,1709616907,543,543,543,543,0
20250227,111900,1709616907,543,543,543,543,0
20250227,111800,1709616907,543,543,543,543,0
20250227,111700,1709616907,543,542,543,540,48492
20250227,111600,1683416643,544,544,545,542,518
20250227,111500,1683134826,544,544,544,544,60
20250227,111400,1683102186,545,542,545,542,201
20250227,111300,1682993241,545,544,545,544,3181
20250227,111200,1681261333,544,541,544,541,3002
20250227,111100,1679637245,544,544,544,544,17
20250227,111000,1679627997,541,541,541,541,200
20250227,110900,1679519797,544,542,544,542,2196
20250227,110800,1678329563,544,544,544,542,9
20250227,110700,1678324677,541,541,541,540,7652
20250227,110600,1674185288,541,542,542,540,20521
20250227,110500,1663093233,543,543,543,543,400
20250227,110400,1662876033,544,545,545,544,19135
20250227,110300,1652447459,546,546,546,542,86
20250227,110200,1652400727,541,546,546,541,13009
20250227,110100,1645351484,542,545,545,542,12818
20250227,110000,1638391526,546,547,547,546,1259
20250227,105900,1637703873,547,547,547,547,0
20250227,105800,1637703873,547,547,547,547,384
20250227,105700,1637493825,549,547,549,547,101
20250227,105600,1637438576,549,548,549,547,3522
20250227,105500,1635507283,548,547,548,547,393
20250227,105400,1635292310,548,548,548,548,10
20250227,105300,1635286830,548,548,549,548,295
20250227,105200,1635125145,549,548,549,548,1059
20250227,105100,1634543905,549,545,549,545,9759
20250227,105000,1629220846,545,547,547,545,3137
20250227,104900,1627509449,548,549,550,548,8933
20250227,104800,1622612753,550,549,550,549,833
20250227,104700,1622155097,549,549,550,549,6777
20250227,104600,1618428845,549,548,549,548,2579
20250227,104500,1617013117,548,545,548,545,1001
20250227,104400,1616467569,545,546,546,545,13382
20250227,104300,1609171357,546,548,550,546,31413
20250227,104200,1592003916,548,555,555,548,14185
20250227,104100,1584211750,550,551,551,550,10406
20250227,104000,1578486424,554,554,554,554,1770
20250227,103900,1577505844,554,550,554,550,4720
20250227,103800,1574909390,550,555,555,550,25975
20250227,103700,1560591991,554,555,555,554,2169
20250227,103600,1559389428,557,557,557,557,20
20250227,103500,1559378288,554,556,556,554,298
20250227,103400,1559212602,554,555,555,554,1443
20250227,103300,1558411886,556,554,556,554,23
20250227,103200,1558399118,553,554,554,553,3250
20250227,103100,1556600663,553,553,553,553,693
20250227,103000,1556217434,556,556,556,556,97
20250227,102900,1556163502,552,554,556,552,4098
20250227,102800,1553895090,554,558,558,551,5093
20250227,102700,1551079113,554,554,555,553,14380
20250227,102600,1543113576,554,555,560,554,4030
20250227,102500,1540876917,556,558,558,555,8042
20250227,102400,1536401774,562,560,562,560,2000
20250227,102300,1535278626,557,558,560,557,8480
20250227,102200,1530554963,557,557,562,557,8493
20250227,102100,1525806706,557,559,559,557,8919
20250227,102000,1520826132,563,559,563,557,6568
20250227,101900,1517154957,559,563,565,559,10338
20250227,101800,1511372572,560,561,564,560,3886
20250227,101700,1509195153,564,564,564,557,15365
20250227,101600,1500590590,564,565,566,564,1040
20250227,101500,1500002961,566,559,566,558,26287
20250227,101400,1485293181,559,559,559,559,0
20250227,101300,1485293181,559,561,561,559,5818
20250227,101200,1482036725,561,569,570,561,56947
20250227,101100,1449841098,569,570,573,569,1310
20250227,101000,1449094761,569,571,571,569,8046
20250227,100900,1444508757,573,570,573,570,5400
20250227,100800,1441425537,570,571,571,570,2337
20250227,100700,1440093167,570,571,574,570,6160
20250227,100600,1436576551,570,575,575,570,18865
20250227,100500,1425792866,575,580,584,574,29013
20250227,100400,1408993287,584,578,587,578,48781
20250227,100300,1380609076,580,572,580,571,13630
20250227,100200,1372749331,575,578,581,570,30576
20250227,100100,1355204825,578,572,586,572,28893
20250227,100000,1338490692,574,575,575,570,9193
20250227,095900,1333226712,573,572,575,569,13441
20250227,095800,1325558544,572,569,572,567,18547
20250227,095700,1315004908,569,572,572,569,17511
20250227,095600,1305023463,572,572,576,572,20486
20250227,095500,1293269489,570,580,580,569,47081
20250227,095400,1266263291,582,582,583,581,10331
20250227,095300,1260251707,583,580,586,579,25090
20250227,095200,1245695811,579,588,588,578,44425
20250227,095100,1219844615,586,594,605,584,93860
20250227,095000,1163998859,591,578,598,578,33124
20250227,094900,1144595518,580,579,582,578,2978
20250227,094800,1142870114,582,576,584,576,4099
20250227,094700,1140495518,576,574,578,572,12379
20250227,094600,1133372268,574,574,574,571,11433
20250227,094500,1126823722,573,574,575,573,3749
20250227,094400,1124673900,575,577,579,573,25380
20250227,094300,1110093226,576,579,580,576,7018
20250227,094200,1106043891,578,575,578,575,1110
20250227,094100,1105405208,575,577,578,575,7518
20250227,094000,1101074829,576,584,584,576,15704
20250227,093900,1091975338,584,586,586,581,2707
20250227,093800,1090396582,586,584,586,580,11522
20250227,093700,1083701639,582,585,587,581,2115
20250227,093600,1082465066,585,588,588,584,1959
20250227,093500,1081316851,588,585,600,581,16641
20250227,093400,1071429036,584,578,599,578,71551
20250227,093300,1029555025,578,576,578,576,2971
20250227,093200,1027841159,576,578,578,575,7250
20250227,093100,1023664271,578,581,581,577,3497
20250227,093000,1021638182,579,580,582,578,4357
20250227,092900,1019111935,579,583,583,579,12789
20250227,092800,1011671551,583,576,583,575,34447
20250227,092700,991696031,576,576,576,574,1278
20250227,092600,990960985,574,574,576,574,10554
20250227,092500,984894782,575,574,575,571,18134
20250227,092400,974519349,573,574,575,569,4020
20250227,092300,972227032,573,580,580,566,47005
20250227,092200,945428658,576,581,581,576,22115
20250227,092100,932616847,582,587,590,582,19974
20250227,092000,920969191,587,594,594,580,34720
20250227,091900,900615409,591,593,599,591,47173
20250227,091800,872536504,599,583,600,581,35297
20250227,091700,851688419,582,581,583,575,43443
20250227,091600,826514876,582,583,585,581,15845
20250227,091500,817294070,583,590,590,581,8752
20250227,091400,812169245,590,589,590,580,26894
20250227,091300,796501769,586,591,594,582,22490
20250227,091200,783292481,590,602,602,589,33817
20250227,091100,763289982,597,604,604,597,12515
20250227,091000,755783909,604,595,604,594,28980
20250227,090900,738379616,596,600,612,586,85863
20250227,090800,686283699,600,582,603,581,90138
20250227,090700,633308221,582,589,596,582,62414
20250227,090600,596485692,589,598,602,584,48654
20250227,090500,567635888,598,595,613,589,77602
20250227,090400,521073943,595,620,620,586,234153
20250227,090300,377982712,631,631,631,631,0
20250227,090200,377982712,631,631,631,631,0
20250227,090100,377982712,631,569,631,568,532044
20250227,090000,56618703,568,574,574,565,98820
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 194200 2063800415 540 540 540 540 27894
3 20250227 194100 2063800415 540 540 540 540 0
4 20250227 194000 2063800415 540 540 540 540 0
5 20250227 193900 2063800415 540 540 540 540 0
6 20250227 193800 2063800415 540 540 540 540 0
7 20250227 193700 2063800415 540 540 540 540 0
8 20250227 193600 2063800415 540 540 540 540 0
9 20250227 193500 2063800415 540 540 540 540 0
10 20250227 193400 2063800415 540 540 540 540 0
11 20250227 193300 2063800415 540 540 540 540 0
12 20250227 193200 2063800415 540 540 540 540 0
13 20250227 193100 2063800415 540 540 540 540 0
14 20250227 193000 2063800415 540 540 540 540 0
15 20250227 192900 2063800415 540 540 540 540 0
16 20250227 192800 2063800415 540 540 540 540 0
17 20250227 192700 2063800415 540 540 540 540 0
18 20250227 192600 2063800415 540 540 540 540 0
19 20250227 192500 2063800415 540 540 540 540 0
20 20250227 192400 2063800415 540 540 540 540 0
21 20250227 192300 2063800415 540 540 540 540 0
22 20250227 192200 2063800415 540 540 540 540 0
23 20250227 192100 2063800415 540 540 540 540 0
24 20250227 192000 2063800415 540 540 540 540 0
25 20250227 191900 2063800415 540 540 540 540 0
26 20250227 191800 2063800415 540 540 540 540 0
27 20250227 191700 2063800415 540 540 540 540 0
28 20250227 191600 2063800415 540 540 540 540 0
29 20250227 191500 2063800415 540 540 540 540 0
30 20250227 191400 2063800415 540 540 540 540 0
31 20250227 191300 2063800415 540 540 540 540 0
32 20250227 191200 2063800415 540 540 540 540 27894
33 20250227 191100 2063800415 540 540 540 540 0
34 20250227 191000 2063800415 540 540 540 540 0
35 20250227 190900 2063800415 540 540 540 540 0
36 20250227 190800 2063800415 540 540 540 540 0
37 20250227 190700 2063800415 540 540 540 540 0
38 20250227 190600 2063800415 540 540 540 540 0
39 20250227 190500 2063800415 540 540 540 540 0
40 20250227 190400 2063800415 540 540 540 540 0
41 20250227 190300 2063800415 540 540 540 540 0
42 20250227 190200 2063800415 540 540 540 540 0
43 20250227 190100 2063800415 540 540 540 540 0
44 20250227 190000 2063800415 540 540 540 540 0
45 20250227 185900 2063800415 540 540 540 540 0
46 20250227 185800 2063800415 540 540 540 540 0
47 20250227 185700 2063800415 540 540 540 540 0
48 20250227 185600 2063800415 540 540 540 540 0
49 20250227 185500 2063800415 540 540 540 540 0
50 20250227 185400 2063800415 540 540 540 540 0
51 20250227 185300 2063800415 540 540 540 540 0
52 20250227 185200 2063800415 540 540 540 540 0
53 20250227 185100 2063800415 540 540 540 540 0
54 20250227 185000 2063800415 540 540 540 540 0
55 20250227 184900 2063800415 540 540 540 540 0
56 20250227 184800 2063800415 540 540 540 540 0
57 20250227 184700 2063800415 540 540 540 540 0
58 20250227 184600 2063800415 540 540 540 540 0
59 20250227 184500 2063800415 540 540 540 540 0
60 20250227 184400 2063800415 540 540 540 540 0
61 20250227 184300 2063800415 540 540 540 540 0
62 20250227 184200 2063800415 540 540 540 540 27894
63 20250227 184100 2063800415 540 540 540 540 0
64 20250227 184000 2063800415 540 540 540 540 0
65 20250227 183900 2063800415 540 540 540 540 0
66 20250227 183800 2063800415 540 540 540 540 0
67 20250227 183700 2063800415 540 540 540 540 0
68 20250227 183600 2063800415 540 540 540 540 0
69 20250227 183500 2063800415 540 540 540 540 0
70 20250227 183400 2063800415 540 540 540 540 0
71 20250227 183300 2063800415 540 540 540 540 0
72 20250227 183200 2063800415 540 540 540 540 0
73 20250227 183100 2063800415 540 540 540 540 0
74 20250227 183000 2063800415 540 540 540 540 0
75 20250227 182900 2063800415 540 540 540 540 0
76 20250227 182800 2063800415 540 540 540 540 0
77 20250227 182700 2063800415 540 540 540 540 0
78 20250227 182600 2063800415 540 540 540 540 0
79 20250227 182500 2063800415 540 540 540 540 0
80 20250227 182400 2063800415 540 540 540 540 0
81 20250227 182300 2063800415 540 540 540 540 0
82 20250227 182200 2063800415 540 540 540 540 0
83 20250227 182100 2063800415 540 540 540 540 0
84 20250227 182000 2063800415 540 540 540 540 0
85 20250227 181900 2063800415 540 540 540 540 0
86 20250227 181800 2063800415 540 540 540 540 0
87 20250227 181700 2063800415 540 540 540 540 0
88 20250227 181600 2063800415 540 540 540 540 0
89 20250227 181500 2063800415 540 540 540 540 0
90 20250227 181400 2063800415 540 540 540 540 0
91 20250227 181300 2063800415 540 540 540 540 0
92 20250227 181200 2063800415 540 540 540 540 27894
93 20250227 181100 2063800415 540 540 540 540 0
94 20250227 181000 2063800415 540 540 540 540 0
95 20250227 180900 2063800415 540 540 540 540 0
96 20250227 180800 2063800415 540 540 540 540 0
97 20250227 180700 2063800415 540 540 540 540 0
98 20250227 180600 2063800415 540 540 540 540 0
99 20250227 180500 2063800415 540 540 540 540 0
100 20250227 180400 2063800415 540 540 540 540 0
101 20250227 180300 2063800415 540 540 540 540 0
102 20250227 180200 2063800415 540 540 540 540 0
103 20250227 180100 2063800415 540 540 540 540 0
104 20250227 180000 2063800415 540 540 540 540 0
105 20250227 175900 2063800415 540 540 540 540 0
106 20250227 175800 2063800415 540 540 540 540 0
107 20250227 175700 2063800415 540 540 540 540 0
108 20250227 175600 2063800415 540 540 540 540 0
109 20250227 175500 2063800415 540 540 540 540 0
110 20250227 175400 2063800415 540 540 540 540 0
111 20250227 175300 2063800415 540 540 540 540 0
112 20250227 175200 2063800415 540 540 540 540 0
113 20250227 175100 2063800415 540 540 540 540 0
114 20250227 175000 2063800415 540 540 540 540 0
115 20250227 174900 2063800415 540 540 540 540 0
116 20250227 174800 2063800415 540 540 540 540 0
117 20250227 174700 2063800415 540 540 540 540 0
118 20250227 174600 2063800415 540 540 540 540 0
119 20250227 174500 2063800415 540 540 540 540 0
120 20250227 174400 2063800415 540 540 540 540 0
121 20250227 174300 2063800415 540 540 540 540 0
122 20250227 174200 2063800415 540 540 540 540 27894
123 20250227 174100 2063800415 540 540 540 540 0
124 20250227 174000 2063800415 540 540 540 540 0
125 20250227 173900 2063800415 540 540 540 540 0
126 20250227 173800 2063800415 540 540 540 540 0
127 20250227 173700 2063800415 540 540 540 540 0
128 20250227 173600 2063800415 540 540 540 540 0
129 20250227 173500 2063800415 540 540 540 540 0
130 20250227 173400 2063800415 540 540 540 540 0
131 20250227 173300 2063800415 540 540 540 540 0
132 20250227 173200 2063800415 540 540 540 540 0
133 20250227 173100 2063800415 540 540 540 540 0
134 20250227 173000 2063800415 540 540 540 540 0
135 20250227 172900 2063800415 540 540 540 540 0
136 20250227 172800 2063800415 540 540 540 540 0
137 20250227 172700 2063800415 540 540 540 540 0
138 20250227 172600 2063800415 540 540 540 540 0
139 20250227 172500 2063800415 540 540 540 540 0
140 20250227 172400 2063800415 540 540 540 540 0
141 20250227 172300 2063800415 540 540 540 540 0
142 20250227 172200 2063800415 540 540 540 540 0
143 20250227 172100 2063800415 540 540 540 540 0
144 20250227 172000 2063800415 540 540 540 540 0
145 20250227 171900 2063800415 540 540 540 540 0
146 20250227 171800 2063800415 540 540 540 540 0
147 20250227 171700 2063800415 540 540 540 540 0
148 20250227 171600 2063800415 540 540 540 540 0
149 20250227 171500 2063800415 540 540 540 540 0
150 20250227 171400 2063800415 540 540 540 540 0
151 20250227 171300 2063800415 540 540 540 540 0
152 20250227 171200 2063800415 540 540 540 540 27894
153 20250227 171100 2063800415 540 540 540 540 0
154 20250227 171000 2063800415 540 540 540 540 0
155 20250227 170900 2063800415 540 540 540 540 0
156 20250227 170800 2063800415 540 540 540 540 0
157 20250227 170700 2063800415 540 540 540 540 0
158 20250227 170600 2063800415 540 540 540 540 0
159 20250227 170500 2063800415 540 540 540 540 0
160 20250227 170400 2063800415 540 540 540 540 0
161 20250227 170300 2063800415 540 540 540 540 0
162 20250227 170200 2063800415 540 540 540 540 0
163 20250227 170100 2063800415 540 540 540 540 0
164 20250227 170000 2063800415 540 540 540 540 0
165 20250227 165900 2063800415 540 540 540 540 0
166 20250227 165800 2063800415 540 540 540 540 0
167 20250227 165700 2063800415 540 540 540 540 0
168 20250227 165600 2063800415 540 540 540 540 0
169 20250227 165500 2063800415 540 540 540 540 0
170 20250227 165400 2063800415 540 540 540 540 0
171 20250227 165300 2063800415 540 540 540 540 0
172 20250227 165200 2063800415 540 540 540 540 0
173 20250227 165100 2063800415 540 540 540 540 0
174 20250227 165000 2063800415 540 540 540 540 0
175 20250227 164900 2063800415 540 540 540 540 0
176 20250227 164800 2063800415 540 540 540 540 0
177 20250227 164700 2063800415 540 540 540 540 0
178 20250227 164600 2063800415 540 540 540 540 0
179 20250227 164500 2063800415 540 540 540 540 0
180 20250227 164400 2063800415 540 540 540 540 0
181 20250227 164300 2063800415 540 540 540 540 0
182 20250227 164200 2063800415 540 540 540 540 27894
183 20250227 164100 2063800415 540 540 540 540 0
184 20250227 164000 2063800415 540 540 540 540 0
185 20250227 163900 2063800415 540 540 540 540 0
186 20250227 163800 2063800415 540 540 540 540 0
187 20250227 163700 2063800415 540 540 540 540 0
188 20250227 163600 2063800415 540 540 540 540 0
189 20250227 163500 2063800415 540 540 540 540 0
190 20250227 163400 2063800415 540 540 540 540 0
191 20250227 163300 2063800415 540 540 540 540 0
192 20250227 163200 2063800415 540 540 540 540 0
193 20250227 163100 2063800415 540 540 540 540 0
194 20250227 163000 2063800415 540 540 540 540 0
195 20250227 162900 2063800415 540 540 540 540 0
196 20250227 162800 2063800415 540 540 540 540 0
197 20250227 162700 2063800415 540 540 540 540 0
198 20250227 162600 2063800415 540 540 540 540 0
199 20250227 162500 2063800415 540 540 540 540 0
200 20250227 162400 2063800415 540 540 540 540 0
201 20250227 162300 2063800415 540 540 540 540 0
202 20250227 162200 2063800415 540 540 540 540 0
203 20250227 162100 2063800415 540 540 540 540 0
204 20250227 162000 2063800415 540 540 540 540 0
205 20250227 161900 2063800415 540 540 540 540 0
206 20250227 161800 2063800415 540 540 540 540 0
207 20250227 161700 2063800415 540 540 540 540 0
208 20250227 161600 2063800415 540 540 540 540 0
209 20250227 161500 2063800415 540 540 540 540 0
210 20250227 161400 2063800415 540 540 540 540 0
211 20250227 161300 2063800415 540 540 540 540 0
212 20250227 161200 2063800415 540 540 540 540 27894
213 20250227 161100 2063800415 540 540 540 540 0
214 20250227 161000 2063800415 540 540 540 540 0
215 20250227 160900 2063800415 540 540 540 540 0
216 20250227 160800 2063800415 540 540 540 540 0
217 20250227 160700 2063800415 540 540 540 540 0
218 20250227 160600 2063800415 540 540 540 540 0
219 20250227 160500 2063800415 540 540 540 540 0
220 20250227 160400 2063800415 540 540 540 540 0
221 20250227 160300 2063800415 540 540 540 540 0
222 20250227 160200 2063800415 540 540 540 540 0
223 20250227 160100 2063800415 540 540 540 540 0
224 20250227 160000 2063800415 540 540 540 540 0
225 20250227 155900 2063800415 540 540 540 540 0
226 20250227 155800 2063800415 540 540 540 540 0
227 20250227 155700 2063800415 540 540 540 540 0
228 20250227 155600 2063800415 540 540 540 540 0
229 20250227 155500 2063800415 540 540 540 540 0
230 20250227 155400 2063800415 540 540 540 540 0
231 20250227 155300 2063800415 540 540 540 540 0
232 20250227 155200 2063800415 540 540 540 540 0
233 20250227 155100 2063800415 540 540 540 540 0
234 20250227 155000 2063800415 540 540 540 540 0
235 20250227 154900 2063800415 540 540 540 540 0
236 20250227 154800 2063800415 540 540 540 540 0
237 20250227 154700 2063800415 540 540 540 540 0
238 20250227 154600 2063800415 540 540 540 540 0
239 20250227 154500 2063800415 540 540 540 540 0
240 20250227 154400 2063800415 540 540 540 540 0
241 20250227 154300 2063800415 540 540 540 540 0
242 20250227 154200 2063800415 540 540 540 540 27894
243 20250227 154100 2063800415 540 540 540 540 0
244 20250227 154000 2063800415 540 540 540 540 0
245 20250227 153900 2063800415 540 540 540 540 0
246 20250227 153800 2063800415 540 540 540 540 0
247 20250227 153700 2063800415 540 540 540 540 0
248 20250227 153600 2063800415 540 540 540 540 0
249 20250227 153500 2063800415 540 540 540 540 0
250 20250227 153400 2063800415 540 540 540 540 0
251 20250227 153300 2063800415 540 540 540 540 0
252 20250227 153200 2063800415 540 540 540 540 0
253 20250227 153100 2063800415 540 540 540 540 0
254 20250227 153000 2063800415 540 540 540 540 27894
255 20250227 152900 2048737655 539 539 539 539 0
256 20250227 152800 2048737655 539 539 539 539 0
257 20250227 152700 2048737655 539 539 539 539 0
258 20250227 152600 2048737655 539 539 539 539 0
259 20250227 152500 2048737655 539 539 539 539 0
260 20250227 152400 2048737655 539 539 539 539 0
261 20250227 152300 2048737655 539 539 539 539 0
262 20250227 152200 2048737655 539 539 539 539 0
263 20250227 152100 2048737655 539 539 539 539 0
264 20250227 152000 2048737655 539 539 539 539 0
265 20250227 151900 2048737655 539 541 541 539 13435
266 20250227 151800 2041493400 540 540 541 539 4544
267 20250227 151700 2039038602 540 541 541 539 9873
268 20250227 151600 2033715046 542 543 543 540 20461
269 20250227 151500 2022648492 543 544 544 543 1170
270 20250227 151400 2022013036 544 546 546 544 649
271 20250227 151300 2021659878 545 545 545 545 14474
272 20250227 151200 2013771548 546 545 546 545 8932
273 20250227 151100 2008903548 545 545 546 545 5441
274 20250227 151000 2005938003 546 546 547 546 2606
275 20250227 150900 2004513898 547 546 547 545 4895
276 20250227 150800 2001843920 546 546 547 545 1331
277 20250227 150700 2001115923 547 547 547 545 54
278 20250227 150600 2001086424 546 546 549 545 9881
279 20250227 150500 1995681322 546 546 546 546 779
280 20250227 150400 1995255988 547 546 547 546 1231
281 20250227 150300 1994583631 547 547 547 547 143
282 20250227 150200 1994505410 547 548 549 547 477
283 20250227 150100 1994244239 546 549 549 546 1916
284 20250227 150000 1993192523 549 546 550 545 15054
285 20250227 145900 1984945816 549 546 549 546 2125
286 20250227 145800 1983779566 545 550 550 545 18614
287 20250227 145700 1973543732 554 551 554 551 3165
288 20250227 145600 1971796711 552 551 552 551 1160
289 20250227 145500 1971157041 552 553 554 552 3743
290 20250227 145400 1969087240 552 551 552 551 1929
291 20250227 145300 1968023628 550 548 550 547 7446
292 20250227 145200 1963934441 548 548 548 548 616
293 20250227 145100 1963596873 549 548 549 548 2000
294 20250227 145000 1962500373 544 544 544 544 245
295 20250227 144900 1962367093 544 544 544 544 0
296 20250227 144800 1962367093 544 544 549 544 1491
297 20250227 144700 1961555979 544 548 550 543 64133
298 20250227 144600 1926582285 550 549 550 549 1310
299 20250227 144500 1925863085 549 548 550 548 663
300 20250227 144400 1925499188 549 549 549 549 1
301 20250227 144300 1925498639 548 548 548 548 1006
302 20250227 144200 1924947351 547 547 547 547 0
303 20250227 144100 1924947351 547 547 547 547 208
304 20250227 144000 1924833575 548 548 548 548 6
305 20250227 143900 1924830287 548 548 548 548 0
306 20250227 143800 1924830287 548 544 548 544 5463
307 20250227 143700 1921853944 545 545 545 545 0
308 20250227 143600 1921853944 545 545 545 545 2055
309 20250227 143500 1920733969 545 545 545 545 4
310 20250227 143400 1920731789 545 545 545 545 5779
311 20250227 143300 1917582234 546 547 547 545 823
312 20250227 143200 1917132913 546 546 546 546 726
313 20250227 143100 1916736517 546 549 549 546 13247
314 20250227 143000 1909480272 548 551 551 548 18949
315 20250227 142900 1899059416 550 550 550 550 66
316 20250227 142800 1899023116 551 552 552 550 6848
317 20250227 142700 1895256711 551 552 552 551 904
318 20250227 142600 1894758603 552 553 553 552 850
319 20250227 142500 1894289393 552 553 553 552 10
320 20250227 142400 1894283872 553 550 553 550 14780
321 20250227 142300 1886154780 550 552 554 550 2397
322 20250227 142200 1884830777 552 549 552 549 4085
323 20250227 142100 1882585400 549 549 550 549 306
324 20250227 142000 1882417396 549 548 549 548 530
325 20250227 141900 1882126934 548 546 548 546 624
326 20250227 141800 1881786210 547 545 547 545 2602
327 20250227 141700 1880366760 544 544 544 544 3989
328 20250227 141600 1878196744 544 544 544 544 1221
329 20250227 141500 1877532520 544 542 544 542 11448
330 20250227 141400 1871320028 543 542 543 542 110
331 20250227 141300 1871260398 542 542 542 542 300
332 20250227 141200 1871097798 542 542 542 542 1177
333 20250227 141100 1870459864 542 542 542 542 1
334 20250227 141000 1870459322 542 542 542 542 10
335 20250227 140900 1870453902 542 542 542 542 4
336 20250227 140800 1870451734 543 543 543 543 0
337 20250227 140700 1870451734 543 542 543 542 500
338 20250227 140600 1870180549 541 542 542 541 37
339 20250227 140500 1870160513 541 542 542 541 2146
340 20250227 140400 1868998981 542 542 542 542 0
341 20250227 140300 1868998981 542 542 542 542 499
342 20250227 140200 1868728523 541 541 541 541 0
343 20250227 140100 1868728523 541 541 541 541 0
344 20250227 140000 1868728523 541 541 541 541 0
345 20250227 135900 1868728523 541 543 543 541 882
346 20250227 135800 1868250761 543 541 543 541 2110
347 20250227 135700 1867106252 541 540 541 540 811
348 20250227 135600 1866667687 541 541 541 541 1117
349 20250227 135500 1866063390 541 542 542 541 1800
350 20250227 135400 1865089586 541 541 541 541 12409
351 20250227 135300 1858376317 541 540 541 540 9004
352 20250227 135200 1853513153 541 542 542 541 2398
353 20250227 135100 1852214305 543 542 543 542 107
354 20250227 135000 1852156244 542 542 542 542 0
355 20250227 134900 1852156244 542 542 542 542 1000
356 20250227 134800 1851614244 542 542 542 542 1602
357 20250227 134700 1850745960 541 541 541 541 933
358 20250227 134600 1850241207 542 542 542 542 2
359 20250227 134500 1850240123 540 541 541 540 11093
360 20250227 134400 1844249667 542 542 542 542 3
361 20250227 134300 1844248041 542 541 542 541 5
362 20250227 134200 1844245335 541 541 541 541 0
363 20250227 134100 1844245335 541 541 541 541 0
364 20250227 134000 1844245335 541 541 541 541 0
365 20250227 133900 1844245335 541 540 541 540 1620
366 20250227 133800 1843370475 540 540 540 540 20894
367 20250227 133700 1832087715 540 540 540 540 10593
368 20250227 133600 1826367495 540 540 540 540 784
369 20250227 133500 1825944135 540 540 540 540 466
370 20250227 133400 1825692495 540 540 540 540 5805
371 20250227 133300 1822557795 541 541 541 541 4251
372 20250227 133200 1820258004 542 543 544 542 24352
373 20250227 133100 1807058769 545 545 545 545 1317
374 20250227 133000 1806341004 545 545 545 545 0
375 20250227 132900 1806341004 545 543 546 543 1964
376 20250227 132800 1805270592 545 545 545 545 3
377 20250227 132700 1805268957 545 545 545 545 239
378 20250227 132600 1805138702 546 546 546 546 1
379 20250227 132500 1805138156 542 544 544 542 5731
380 20250227 132400 1802026940 546 546 546 546 0
381 20250227 132300 1802026940 546 546 546 546 2
382 20250227 132200 1802025848 546 546 546 546 0
383 20250227 132100 1802025848 546 546 546 546 40
384 20250227 132000 1802004008 546 545 546 543 4754
385 20250227 131900 1799415096 545 545 545 545 363
386 20250227 131800 1799217261 545 546 546 545 5
387 20250227 131700 1799214534 546 546 546 546 472
388 20250227 131600 1798956822 546 546 546 546 1
389 20250227 131500 1798956276 542 543 543 542 401
390 20250227 131400 1798738534 542 542 542 542 38
391 20250227 131300 1798717938 542 544 544 542 5204
392 20250227 131200 1795895579 545 542 545 542 544
393 20250227 131100 1795600728 542 545 545 542 1781
394 20250227 131000 1794632580 547 547 547 547 1
395 20250227 130900 1794632033 542 547 548 542 18610
396 20250227 130800 1784503803 547 548 548 547 1300
397 20250227 130700 1783792700 552 548 552 548 109
398 20250227 130600 1783732620 548 551 552 547 811
399 20250227 130500 1783288161 552 552 552 552 5
400 20250227 130400 1783285401 552 552 552 552 2
401 20250227 130300 1783284297 552 553 553 551 2557
402 20250227 130200 1781873830 553 553 553 553 2574
403 20250227 130100 1780450408 552 551 552 551 1281
404 20250227 130000 1779743375 550 547 550 546 5847
405 20250227 125900 1776536496 547 547 547 547 561
406 20250227 125800 1776229629 547 547 547 547 988
407 20250227 125700 1775689193 547 547 547 547 0
408 20250227 125600 1775689193 547 547 547 547 3
409 20250227 125500 1775687552 547 547 547 547 1787
410 20250227 125400 1774710063 547 548 548 547 26
411 20250227 125300 1774695819 548 547 548 547 44
412 20250227 125200 1774671737 548 545 548 545 3778
413 20250227 125100 1772606013 545 545 545 545 400
414 20250227 125000 1772388013 545 542 545 542 319
415 20250227 124900 1772215097 543 544 544 543 1731
416 20250227 124800 1771274767 544 543 544 543 8
417 20250227 124700 1771270422 542 542 542 542 0
418 20250227 124600 1771270422 542 540 542 540 333
419 20250227 124500 1771090591 540 542 542 540 3430
420 20250227 124400 1769235991 541 541 541 541 2
421 20250227 124300 1769234909 540 542 542 540 4043
422 20250227 124200 1767051201 542 542 542 542 2
423 20250227 124100 1767050117 540 543 543 540 6547
424 20250227 124000 1763512154 543 543 543 543 0
425 20250227 123900 1763512154 543 544 544 543 137
426 20250227 123800 1763437753 545 545 545 545 14
427 20250227 123700 1763430123 545 545 545 545 0
428 20250227 123600 1763430123 545 545 545 545 0
429 20250227 123500 1763430123 545 545 545 545 130
430 20250227 123400 1763359273 545 545 545 545 1003
431 20250227 123300 1762812638 545 545 545 545 0
432 20250227 123200 1762812638 545 545 545 545 0
433 20250227 123100 1762812638 545 545 545 545 147
434 20250227 123000 1762732523 541 545 545 541 1115
435 20250227 122900 1762129304 541 541 541 541 20
436 20250227 122800 1762118484 545 545 545 545 319
437 20250227 122700 1761944629 542 542 542 542 0
438 20250227 122600 1761944629 542 542 542 542 0
439 20250227 122500 1761944629 542 543 543 542 793
440 20250227 122400 1761514423 545 545 545 545 33
441 20250227 122300 1761496438 545 545 545 545 1
442 20250227 122200 1761495893 541 541 541 541 0
443 20250227 122100 1761495893 541 544 544 541 729
444 20250227 122000 1761101321 544 544 544 544 43
445 20250227 121900 1761077929 546 546 546 546 0
446 20250227 121800 1761077929 546 547 547 541 5963
447 20250227 121700 1757847798 547 546 547 546 503
448 20250227 121600 1757572997 546 543 547 543 6056
449 20250227 121500 1754270785 540 540 540 540 0
450 20250227 121400 1754270785 540 543 543 540 4
451 20250227 121300 1754268616 543 541 543 540 2528
452 20250227 121200 1752897763 543 540 543 540 37
453 20250227 121100 1752877780 540 540 540 540 252
454 20250227 121000 1752741700 540 540 541 540 397
455 20250227 120900 1752527310 540 541 541 540 826
456 20250227 120800 1752081107 541 541 541 541 337
457 20250227 120700 1751898790 541 541 541 541 500
458 20250227 120600 1751628290 543 543 543 543 337
459 20250227 120500 1751445299 540 540 540 540 2
460 20250227 120400 1751444219 542 542 542 542 0
461 20250227 120300 1751444219 542 543 543 542 530
462 20250227 120200 1751156929 542 542 542 542 0
463 20250227 120100 1751156929 542 543 543 542 2268
464 20250227 120000 1749926950 544 544 544 544 500
465 20250227 115900 1749654950 544 544 544 544 147
466 20250227 115800 1749574982 544 544 544 544 701
467 20250227 115700 1749193638 543 543 543 543 802
468 20250227 115600 1748758152 540 541 541 540 1281
469 20250227 115500 1748066411 540 540 540 540 0
470 20250227 115400 1748066411 540 540 540 540 0
471 20250227 115300 1748066411 540 540 540 540 3561
472 20250227 115200 1746143471 540 540 540 540 5269
473 20250227 115100 1743298211 540 540 540 540 399
474 20250227 115000 1743082751 542 542 542 540 1151
475 20250227 114900 1742460855 543 543 543 543 0
476 20250227 114800 1742460855 543 544 544 543 180
477 20250227 114700 1742362985 544 544 544 544 100
478 20250227 114600 1742308585 544 544 544 544 12
479 20250227 114500 1742302057 544 544 544 544 1761
480 20250227 114400 1741344073 544 544 544 544 600
481 20250227 114300 1741017673 544 544 544 544 0
482 20250227 114200 1741017673 544 544 544 543 6543
483 20250227 114100 1737459791 544 544 544 544 1
484 20250227 114000 1737459247 543 543 544 542 3316
485 20250227 113900 1735659931 543 543 543 543 1393
486 20250227 113800 1734903532 545 545 545 542 269
487 20250227 113700 1734757221 544 544 545 544 1828
488 20250227 113600 1733762788 544 544 546 544 1947
489 20250227 113500 1732703328 544 544 544 544 355
490 20250227 113400 1732510208 544 542 544 542 9748
491 20250227 113300 1727225029 542 542 542 542 2001
492 20250227 113200 1726140487 542 542 542 542 1000
493 20250227 113100 1725598487 542 542 542 542 710
494 20250227 113000 1725213667 542 541 542 540 1351
495 20250227 112900 1724482646 542 542 542 541 347
496 20250227 112800 1724294907 542 541 542 541 296
497 20250227 112700 1724134770 542 542 542 542 225
498 20250227 112600 1724012820 543 543 543 543 0
499 20250227 112500 1724012820 543 542 543 540 8168
500 20250227 112400 1719589787 540 540 542 540 9332
501 20250227 112300 1714550503 542 541 542 540 1701
502 20250227 112200 1713631338 542 542 542 541 55
503 20250227 112100 1713601571 542 540 542 539 7381
504 20250227 112000 1709616907 543 543 543 543 0
505 20250227 111900 1709616907 543 543 543 543 0
506 20250227 111800 1709616907 543 543 543 543 0
507 20250227 111700 1709616907 543 542 543 540 48492
508 20250227 111600 1683416643 544 544 545 542 518
509 20250227 111500 1683134826 544 544 544 544 60
510 20250227 111400 1683102186 545 542 545 542 201
511 20250227 111300 1682993241 545 544 545 544 3181
512 20250227 111200 1681261333 544 541 544 541 3002
513 20250227 111100 1679637245 544 544 544 544 17
514 20250227 111000 1679627997 541 541 541 541 200
515 20250227 110900 1679519797 544 542 544 542 2196
516 20250227 110800 1678329563 544 544 544 542 9
517 20250227 110700 1678324677 541 541 541 540 7652
518 20250227 110600 1674185288 541 542 542 540 20521
519 20250227 110500 1663093233 543 543 543 543 400
520 20250227 110400 1662876033 544 545 545 544 19135
521 20250227 110300 1652447459 546 546 546 542 86
522 20250227 110200 1652400727 541 546 546 541 13009
523 20250227 110100 1645351484 542 545 545 542 12818
524 20250227 110000 1638391526 546 547 547 546 1259
525 20250227 105900 1637703873 547 547 547 547 0
526 20250227 105800 1637703873 547 547 547 547 384
527 20250227 105700 1637493825 549 547 549 547 101
528 20250227 105600 1637438576 549 548 549 547 3522
529 20250227 105500 1635507283 548 547 548 547 393
530 20250227 105400 1635292310 548 548 548 548 10
531 20250227 105300 1635286830 548 548 549 548 295
532 20250227 105200 1635125145 549 548 549 548 1059
533 20250227 105100 1634543905 549 545 549 545 9759
534 20250227 105000 1629220846 545 547 547 545 3137
535 20250227 104900 1627509449 548 549 550 548 8933
536 20250227 104800 1622612753 550 549 550 549 833
537 20250227 104700 1622155097 549 549 550 549 6777
538 20250227 104600 1618428845 549 548 549 548 2579
539 20250227 104500 1617013117 548 545 548 545 1001
540 20250227 104400 1616467569 545 546 546 545 13382
541 20250227 104300 1609171357 546 548 550 546 31413
542 20250227 104200 1592003916 548 555 555 548 14185
543 20250227 104100 1584211750 550 551 551 550 10406
544 20250227 104000 1578486424 554 554 554 554 1770
545 20250227 103900 1577505844 554 550 554 550 4720
546 20250227 103800 1574909390 550 555 555 550 25975
547 20250227 103700 1560591991 554 555 555 554 2169
548 20250227 103600 1559389428 557 557 557 557 20
549 20250227 103500 1559378288 554 556 556 554 298
550 20250227 103400 1559212602 554 555 555 554 1443
551 20250227 103300 1558411886 556 554 556 554 23
552 20250227 103200 1558399118 553 554 554 553 3250
553 20250227 103100 1556600663 553 553 553 553 693
554 20250227 103000 1556217434 556 556 556 556 97
555 20250227 102900 1556163502 552 554 556 552 4098
556 20250227 102800 1553895090 554 558 558 551 5093
557 20250227 102700 1551079113 554 554 555 553 14380
558 20250227 102600 1543113576 554 555 560 554 4030
559 20250227 102500 1540876917 556 558 558 555 8042
560 20250227 102400 1536401774 562 560 562 560 2000
561 20250227 102300 1535278626 557 558 560 557 8480
562 20250227 102200 1530554963 557 557 562 557 8493
563 20250227 102100 1525806706 557 559 559 557 8919
564 20250227 102000 1520826132 563 559 563 557 6568
565 20250227 101900 1517154957 559 563 565 559 10338
566 20250227 101800 1511372572 560 561 564 560 3886
567 20250227 101700 1509195153 564 564 564 557 15365
568 20250227 101600 1500590590 564 565 566 564 1040
569 20250227 101500 1500002961 566 559 566 558 26287
570 20250227 101400 1485293181 559 559 559 559 0
571 20250227 101300 1485293181 559 561 561 559 5818
572 20250227 101200 1482036725 561 569 570 561 56947
573 20250227 101100 1449841098 569 570 573 569 1310
574 20250227 101000 1449094761 569 571 571 569 8046
575 20250227 100900 1444508757 573 570 573 570 5400
576 20250227 100800 1441425537 570 571 571 570 2337
577 20250227 100700 1440093167 570 571 574 570 6160
578 20250227 100600 1436576551 570 575 575 570 18865
579 20250227 100500 1425792866 575 580 584 574 29013
580 20250227 100400 1408993287 584 578 587 578 48781
581 20250227 100300 1380609076 580 572 580 571 13630
582 20250227 100200 1372749331 575 578 581 570 30576
583 20250227 100100 1355204825 578 572 586 572 28893
584 20250227 100000 1338490692 574 575 575 570 9193
585 20250227 095900 1333226712 573 572 575 569 13441
586 20250227 095800 1325558544 572 569 572 567 18547
587 20250227 095700 1315004908 569 572 572 569 17511
588 20250227 095600 1305023463 572 572 576 572 20486
589 20250227 095500 1293269489 570 580 580 569 47081
590 20250227 095400 1266263291 582 582 583 581 10331
591 20250227 095300 1260251707 583 580 586 579 25090
592 20250227 095200 1245695811 579 588 588 578 44425
593 20250227 095100 1219844615 586 594 605 584 93860
594 20250227 095000 1163998859 591 578 598 578 33124
595 20250227 094900 1144595518 580 579 582 578 2978
596 20250227 094800 1142870114 582 576 584 576 4099
597 20250227 094700 1140495518 576 574 578 572 12379
598 20250227 094600 1133372268 574 574 574 571 11433
599 20250227 094500 1126823722 573 574 575 573 3749
600 20250227 094400 1124673900 575 577 579 573 25380
601 20250227 094300 1110093226 576 579 580 576 7018
602 20250227 094200 1106043891 578 575 578 575 1110
603 20250227 094100 1105405208 575 577 578 575 7518
604 20250227 094000 1101074829 576 584 584 576 15704
605 20250227 093900 1091975338 584 586 586 581 2707
606 20250227 093800 1090396582 586 584 586 580 11522
607 20250227 093700 1083701639 582 585 587 581 2115
608 20250227 093600 1082465066 585 588 588 584 1959
609 20250227 093500 1081316851 588 585 600 581 16641
610 20250227 093400 1071429036 584 578 599 578 71551
611 20250227 093300 1029555025 578 576 578 576 2971
612 20250227 093200 1027841159 576 578 578 575 7250
613 20250227 093100 1023664271 578 581 581 577 3497
614 20250227 093000 1021638182 579 580 582 578 4357
615 20250227 092900 1019111935 579 583 583 579 12789
616 20250227 092800 1011671551 583 576 583 575 34447
617 20250227 092700 991696031 576 576 576 574 1278
618 20250227 092600 990960985 574 574 576 574 10554
619 20250227 092500 984894782 575 574 575 571 18134
620 20250227 092400 974519349 573 574 575 569 4020
621 20250227 092300 972227032 573 580 580 566 47005
622 20250227 092200 945428658 576 581 581 576 22115
623 20250227 092100 932616847 582 587 590 582 19974
624 20250227 092000 920969191 587 594 594 580 34720
625 20250227 091900 900615409 591 593 599 591 47173
626 20250227 091800 872536504 599 583 600 581 35297
627 20250227 091700 851688419 582 581 583 575 43443
628 20250227 091600 826514876 582 583 585 581 15845
629 20250227 091500 817294070 583 590 590 581 8752
630 20250227 091400 812169245 590 589 590 580 26894
631 20250227 091300 796501769 586 591 594 582 22490
632 20250227 091200 783292481 590 602 602 589 33817
633 20250227 091100 763289982 597 604 604 597 12515
634 20250227 091000 755783909 604 595 604 594 28980
635 20250227 090900 738379616 596 600 612 586 85863
636 20250227 090800 686283699 600 582 603 581 90138
637 20250227 090700 633308221 582 589 596 582 62414
638 20250227 090600 596485692 589 598 602 584 48654
639 20250227 090500 567635888 598 595 613 589 77602
640 20250227 090400 521073943 595 620 620 586 234153
641 20250227 090300 377982712 631 631 631 631 0
642 20250227 090200 377982712 631 631 631 631 0
643 20250227 090100 377982712 631 569 631 568 532044
644 20250227 090000 56618703 568 574 574 565 98820