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

648
065420/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,648 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,194600,187306188,223,223,223,223,45923
20250227,194500,187306188,223,223,223,223,0
20250227,194400,187306188,223,223,223,223,0
20250227,194300,187306188,223,223,223,223,0
20250227,194200,187306188,223,223,223,223,0
20250227,194100,187306188,223,223,223,223,0
20250227,194000,187306188,223,223,223,223,0
20250227,193900,187306188,223,223,223,223,0
20250227,193800,187306188,223,223,223,223,0
20250227,193700,187306188,223,223,223,223,0
20250227,193600,187306188,223,223,223,223,0
20250227,193500,187306188,223,223,223,223,0
20250227,193400,187306188,223,223,223,223,0
20250227,193300,187306188,223,223,223,223,0
20250227,193200,187306188,223,223,223,223,0
20250227,193100,187306188,223,223,223,223,0
20250227,193000,187306188,223,223,223,223,0
20250227,192900,187306188,223,223,223,223,0
20250227,192800,187306188,223,223,223,223,0
20250227,192700,187306188,223,223,223,223,0
20250227,192600,187306188,223,223,223,223,0
20250227,192500,187306188,223,223,223,223,0
20250227,192400,187306188,223,223,223,223,0
20250227,192300,187306188,223,223,223,223,0
20250227,192200,187306188,223,223,223,223,0
20250227,192100,187306188,223,223,223,223,0
20250227,192000,187306188,223,223,223,223,0
20250227,191900,187306188,223,223,223,223,0
20250227,191800,187306188,223,223,223,223,0
20250227,191700,187306188,223,223,223,223,0
20250227,191600,187306188,223,223,223,223,45923
20250227,191500,187306188,223,223,223,223,0
20250227,191400,187306188,223,223,223,223,0
20250227,191300,187306188,223,223,223,223,0
20250227,191200,187306188,223,223,223,223,0
20250227,191100,187306188,223,223,223,223,0
20250227,191000,187306188,223,223,223,223,0
20250227,190900,187306188,223,223,223,223,0
20250227,190800,187306188,223,223,223,223,0
20250227,190700,187306188,223,223,223,223,0
20250227,190600,187306188,223,223,223,223,0
20250227,190500,187306188,223,223,223,223,0
20250227,190400,187306188,223,223,223,223,0
20250227,190300,187306188,223,223,223,223,0
20250227,190200,187306188,223,223,223,223,0
20250227,190100,187306188,223,223,223,223,0
20250227,190000,187306188,223,223,223,223,0
20250227,185900,187306188,223,223,223,223,0
20250227,185800,187306188,223,223,223,223,0
20250227,185700,187306188,223,223,223,223,0
20250227,185600,187306188,223,223,223,223,0
20250227,185500,187306188,223,223,223,223,0
20250227,185400,187306188,223,223,223,223,0
20250227,185300,187306188,223,223,223,223,0
20250227,185200,187306188,223,223,223,223,0
20250227,185100,187306188,223,223,223,223,0
20250227,185000,187306188,223,223,223,223,0
20250227,184900,187306188,223,223,223,223,0
20250227,184800,187306188,223,223,223,223,0
20250227,184700,187306188,223,223,223,223,0
20250227,184600,187306188,223,223,223,223,45923
20250227,184500,187306188,223,223,223,223,0
20250227,184400,187306188,223,223,223,223,0
20250227,184300,187306188,223,223,223,223,0
20250227,184200,187306188,223,223,223,223,0
20250227,184100,187306188,223,223,223,223,0
20250227,184000,187306188,223,223,223,223,0
20250227,183900,187306188,223,223,223,223,0
20250227,183800,187306188,223,223,223,223,0
20250227,183700,187306188,223,223,223,223,0
20250227,183600,187306188,223,223,223,223,0
20250227,183500,187306188,223,223,223,223,0
20250227,183400,187306188,223,223,223,223,0
20250227,183300,187306188,223,223,223,223,0
20250227,183200,187306188,223,223,223,223,0
20250227,183100,187306188,223,223,223,223,0
20250227,183000,187306188,223,223,223,223,0
20250227,182900,187306188,223,223,223,223,0
20250227,182800,187306188,223,223,223,223,0
20250227,182700,187306188,223,223,223,223,0
20250227,182600,187306188,223,223,223,223,0
20250227,182500,187306188,223,223,223,223,0
20250227,182400,187306188,223,223,223,223,0
20250227,182300,187306188,223,223,223,223,0
20250227,182200,187306188,223,223,223,223,0
20250227,182100,187306188,223,223,223,223,0
20250227,182000,187306188,223,223,223,223,0
20250227,181900,187306188,223,223,223,223,0
20250227,181800,187306188,223,223,223,223,0
20250227,181700,187306188,223,223,223,223,0
20250227,181600,187306188,223,223,223,223,45923
20250227,181500,187306188,223,223,223,223,0
20250227,181400,187306188,223,223,223,223,0
20250227,181300,187306188,223,223,223,223,0
20250227,181200,187306188,223,223,223,223,0
20250227,181100,187306188,223,223,223,223,0
20250227,181000,187306188,223,223,223,223,0
20250227,180900,187306188,223,223,223,223,0
20250227,180800,187306188,223,223,223,223,0
20250227,180700,187306188,223,223,223,223,0
20250227,180600,187306188,223,223,223,223,0
20250227,180500,187306188,223,223,223,223,0
20250227,180400,187306188,223,223,223,223,0
20250227,180300,187306188,223,223,223,223,0
20250227,180200,187306188,223,223,223,223,0
20250227,180100,187306188,223,223,223,223,0
20250227,180000,187306188,223,223,223,223,0
20250227,175900,187306188,223,223,223,223,0
20250227,175800,187306188,223,223,223,223,0
20250227,175700,187306188,223,223,223,223,0
20250227,175600,187306188,223,223,223,223,0
20250227,175500,187306188,223,223,223,223,0
20250227,175400,187306188,223,223,223,223,0
20250227,175300,187306188,223,223,223,223,0
20250227,175200,187306188,223,223,223,223,0
20250227,175100,187306188,223,223,223,223,0
20250227,175000,187306188,223,223,223,223,0
20250227,174900,187306188,223,223,223,223,0
20250227,174800,187306188,223,223,223,223,0
20250227,174700,187306188,223,223,223,223,0
20250227,174600,187306188,223,223,223,223,45923
20250227,174500,187306188,223,223,223,223,0
20250227,174400,187306188,223,223,223,223,0
20250227,174300,187306188,223,223,223,223,0
20250227,174200,187306188,223,223,223,223,0
20250227,174100,187306188,223,223,223,223,0
20250227,174000,187306188,223,223,223,223,0
20250227,173900,187306188,223,223,223,223,0
20250227,173800,187306188,223,223,223,223,0
20250227,173700,187306188,223,223,223,223,0
20250227,173600,187306188,223,223,223,223,0
20250227,173500,187306188,223,223,223,223,0
20250227,173400,187306188,223,223,223,223,0
20250227,173300,187306188,223,223,223,223,0
20250227,173200,187306188,223,223,223,223,0
20250227,173100,187306188,223,223,223,223,0
20250227,173000,187306188,223,223,223,223,0
20250227,172900,187306188,223,223,223,223,0
20250227,172800,187306188,223,223,223,223,0
20250227,172700,187306188,223,223,223,223,0
20250227,172600,187306188,223,223,223,223,0
20250227,172500,187306188,223,223,223,223,0
20250227,172400,187306188,223,223,223,223,0
20250227,172300,187306188,223,223,223,223,0
20250227,172200,187306188,223,223,223,223,0
20250227,172100,187306188,223,223,223,223,0
20250227,172000,187306188,223,223,223,223,0
20250227,171900,187306188,223,223,223,223,0
20250227,171800,187306188,223,223,223,223,0
20250227,171700,187306188,223,223,223,223,0
20250227,171600,187306188,223,223,223,223,45923
20250227,171500,187306188,223,223,223,223,0
20250227,171400,187306188,223,223,223,223,0
20250227,171300,187306188,223,223,223,223,0
20250227,171200,187306188,223,223,223,223,0
20250227,171100,187306188,223,223,223,223,0
20250227,171000,187306188,223,223,223,223,0
20250227,170900,187306188,223,223,223,223,0
20250227,170800,187306188,223,223,223,223,0
20250227,170700,187306188,223,223,223,223,0
20250227,170600,187306188,223,223,223,223,0
20250227,170500,187306188,223,223,223,223,0
20250227,170400,187306188,223,223,223,223,0
20250227,170300,187306188,223,223,223,223,0
20250227,170200,187306188,223,223,223,223,0
20250227,170100,187306188,223,223,223,223,0
20250227,170000,187306188,223,223,223,223,0
20250227,165900,187306188,223,223,223,223,0
20250227,165800,187306188,223,223,223,223,0
20250227,165700,187306188,223,223,223,223,0
20250227,165600,187306188,223,223,223,223,0
20250227,165500,187306188,223,223,223,223,0
20250227,165400,187306188,223,223,223,223,0
20250227,165300,187306188,223,223,223,223,0
20250227,165200,187306188,223,223,223,223,0
20250227,165100,187306188,223,223,223,223,0
20250227,165000,187306188,223,223,223,223,0
20250227,164900,187306188,223,223,223,223,0
20250227,164800,187306188,223,223,223,223,0
20250227,164700,187306188,223,223,223,223,0
20250227,164600,187306188,223,223,223,223,45923
20250227,164500,187306188,223,223,223,223,0
20250227,164400,187306188,223,223,223,223,0
20250227,164300,187306188,223,223,223,223,0
20250227,164200,187306188,223,223,223,223,0
20250227,164100,187306188,223,223,223,223,0
20250227,164000,187306188,223,223,223,223,0
20250227,163900,187306188,223,223,223,223,0
20250227,163800,187306188,223,223,223,223,0
20250227,163700,187306188,223,223,223,223,0
20250227,163600,187306188,223,223,223,223,0
20250227,163500,187306188,223,223,223,223,0
20250227,163400,187306188,223,223,223,223,0
20250227,163300,187306188,223,223,223,223,0
20250227,163200,187306188,223,223,223,223,0
20250227,163100,187306188,223,223,223,223,0
20250227,163000,187306188,223,223,223,223,0
20250227,162900,187306188,223,223,223,223,0
20250227,162800,187306188,223,223,223,223,0
20250227,162700,187306188,223,223,223,223,0
20250227,162600,187306188,223,223,223,223,0
20250227,162500,187306188,223,223,223,223,0
20250227,162400,187306188,223,223,223,223,0
20250227,162300,187306188,223,223,223,223,0
20250227,162200,187306188,223,223,223,223,0
20250227,162100,187306188,223,223,223,223,0
20250227,162000,187306188,223,223,223,223,0
20250227,161900,187306188,223,223,223,223,0
20250227,161800,187306188,223,223,223,223,0
20250227,161700,187306188,223,223,223,223,0
20250227,161600,187306188,223,223,223,223,45923
20250227,161500,187306188,223,223,223,223,0
20250227,161400,187306188,223,223,223,223,0
20250227,161300,187306188,223,223,223,223,0
20250227,161200,187306188,223,223,223,223,0
20250227,161100,187306188,223,223,223,223,0
20250227,161000,187306188,223,223,223,223,0
20250227,160900,187306188,223,223,223,223,0
20250227,160800,187306188,223,223,223,223,0
20250227,160700,187306188,223,223,223,223,0
20250227,160600,187306188,223,223,223,223,0
20250227,160500,187306188,223,223,223,223,0
20250227,160400,187306188,223,223,223,223,0
20250227,160300,187306188,223,223,223,223,0
20250227,160200,187306188,223,223,223,223,0
20250227,160100,187306188,223,223,223,223,0
20250227,160000,187306188,223,223,223,223,0
20250227,155900,187306188,223,223,223,223,0
20250227,155800,187306188,223,223,223,223,0
20250227,155700,187306188,223,223,223,223,0
20250227,155600,187306188,223,223,223,223,0
20250227,155500,187306188,223,223,223,223,0
20250227,155400,187306188,223,223,223,223,0
20250227,155300,187306188,223,223,223,223,0
20250227,155200,187306188,223,223,223,223,0
20250227,155100,187306188,223,223,223,223,0
20250227,155000,187306188,223,223,223,223,0
20250227,154900,187306188,223,223,223,223,0
20250227,154800,187306188,223,223,223,223,0
20250227,154700,187306188,223,223,223,223,0
20250227,154600,187306188,223,223,223,223,45923
20250227,154500,187306188,223,223,223,223,0
20250227,154400,187306188,223,223,223,223,0
20250227,154300,187306188,223,223,223,223,0
20250227,154200,187306188,223,223,223,223,0
20250227,154100,187306188,223,223,223,223,0
20250227,154000,187306188,223,223,223,223,0
20250227,153900,187306188,223,223,223,223,0
20250227,153800,187306188,223,223,223,223,0
20250227,153700,187306188,223,223,223,223,0
20250227,153600,187306188,223,223,223,223,0
20250227,153500,187306188,223,223,223,223,0
20250227,153400,187306188,223,223,223,223,0
20250227,153300,187306188,223,223,223,223,0
20250227,153200,187306188,223,223,223,223,0
20250227,153100,187306188,223,223,223,223,0
20250227,153000,187306188,223,223,223,223,45923
20250227,152900,177065359,223,223,223,223,0
20250227,152800,177065359,223,223,223,223,0
20250227,152700,177065359,223,223,223,223,0
20250227,152600,177065359,223,223,223,223,0
20250227,152500,177065359,223,223,223,223,0
20250227,152400,177065359,223,223,223,223,0
20250227,152300,177065359,223,223,223,223,0
20250227,152200,177065359,223,223,223,223,0
20250227,152100,177065359,223,223,223,223,0
20250227,152000,177065359,223,223,223,223,0
20250227,151900,177065359,223,224,224,223,14634
20250227,151800,173797823,225,225,225,224,20
20250227,151700,173793341,224,224,225,224,12989
20250227,151600,170883604,225,225,225,225,4108
20250227,151500,169959304,225,227,227,225,5390
20250227,151400,168745236,225,226,227,225,23068
20250227,151300,163554932,227,227,227,225,4069
20250227,151200,162638860,225,226,226,225,13134
20250227,151100,159674341,226,226,229,225,15655
20250227,151000,156136504,226,227,227,226,26985
20250227,150900,150022714,229,229,229,228,6368
20250227,150800,148564736,229,228,229,227,19241
20250227,150700,144186346,228,229,229,228,31933
20250227,150600,136886963,229,229,229,229,4030
20250227,150500,135964093,230,230,230,230,1
20250227,150400,135963863,229,229,229,229,1000
20250227,150300,135734863,230,230,230,230,72
20250227,150200,135718303,230,230,230,230,0
20250227,150100,135718303,230,230,230,230,0
20250227,150000,135718303,230,230,230,230,516
20250227,145900,135599623,231,231,231,231,1
20250227,145800,135599392,231,231,231,231,0
20250227,145700,135599392,231,231,231,231,0
20250227,145600,135599392,231,230,231,230,987
20250227,145500,135372380,230,230,230,230,1831
20250227,145400,134951250,230,231,231,230,51
20250227,145300,134939470,231,230,231,230,3
20250227,145200,134938778,231,231,231,231,0
20250227,145100,134938778,231,231,231,231,6
20250227,145000,134937392,229,229,229,229,1
20250227,144900,134937163,231,231,231,231,1
20250227,144800,134936932,231,231,231,231,0
20250227,144700,134936932,231,231,231,231,0
20250227,144600,134936932,231,231,231,231,0
20250227,144500,134936932,231,231,231,231,0
20250227,144400,134936932,231,230,231,230,2438
20250227,144300,134375292,229,229,229,229,0
20250227,144200,134375292,229,229,229,229,0
20250227,144100,134375292,229,229,229,229,0
20250227,144000,134375292,229,229,229,229,4432
20250227,143900,133360364,230,230,230,230,0
20250227,143800,133360364,230,230,230,230,0
20250227,143700,133360364,230,230,230,230,0
20250227,143600,133360364,230,230,230,230,18
20250227,143500,133356224,230,230,230,230,0
20250227,143400,133356224,230,230,230,230,0
20250227,143300,133356224,230,230,230,230,50
20250227,143200,133344724,230,230,230,230,0
20250227,143100,133344724,230,230,230,230,111
20250227,143000,133319194,230,230,230,230,10
20250227,142900,133316894,230,230,230,230,1002
20250227,142800,133086434,230,231,231,230,1374
20250227,142700,132770404,231,231,231,231,0
20250227,142600,132770404,231,231,231,231,1
20250227,142500,132770173,231,231,231,231,0
20250227,142400,132770173,231,230,231,229,1001
20250227,142300,132540514,230,230,230,230,0
20250227,142200,132540514,230,231,231,230,104
20250227,142100,132516590,232,232,232,232,0
20250227,142000,132516590,232,232,232,232,2
20250227,141900,132516126,230,230,230,230,301
20250227,141800,132446896,232,232,232,232,0
20250227,141700,132446896,232,232,232,232,0
20250227,141600,132446896,232,232,232,232,6
20250227,141500,132445504,232,231,232,231,6887
20250227,141400,130854606,231,230,231,230,12000
20250227,141300,128084606,230,230,230,230,0
20250227,141200,128084606,230,231,231,230,3395
20250227,141100,127303746,231,231,231,231,0
20250227,141000,127303746,231,231,231,231,200
20250227,140900,127257546,231,231,231,230,3769
20250227,140800,126387528,231,231,231,231,3061
20250227,140700,125680437,231,231,231,231,3258
20250227,140600,124927839,231,231,231,231,0
20250227,140500,124927839,231,231,231,231,0
20250227,140400,124927839,231,231,231,231,0
20250227,140300,124927839,231,231,231,231,0
20250227,140200,124927839,231,231,231,231,0
20250227,140100,124927839,231,231,231,231,0
20250227,140000,124927839,231,231,231,231,0
20250227,135900,124927839,231,231,231,231,2100
20250227,135800,124442739,231,231,231,231,2000
20250227,135700,123980739,231,231,231,231,1
20250227,135600,123980508,229,229,229,229,0
20250227,135500,123980508,229,229,229,229,0
20250227,135400,123980508,229,229,229,229,0
20250227,135300,123980508,229,230,230,229,95
20250227,135200,123958752,229,229,229,229,0
20250227,135100,123958752,229,229,229,229,0
20250227,135000,123958752,229,229,229,229,0
20250227,134900,123958752,229,229,229,229,0
20250227,134800,123958752,229,229,229,229,0
20250227,134700,123958752,229,229,229,229,16446
20250227,134600,120192618,229,229,229,229,0
20250227,134500,120192618,229,229,229,229,0
20250227,134400,120192618,229,229,229,229,1273
20250227,134300,119901101,231,231,231,231,0
20250227,134200,119901101,231,231,231,231,66
20250227,134100,119885855,231,231,231,231,0
20250227,134000,119885855,231,231,231,231,0
20250227,133900,119885855,231,231,231,231,88
20250227,133800,119865527,231,231,231,231,0
20250227,133700,119865527,231,231,231,231,200
20250227,133600,119819327,231,230,231,230,1500
20250227,133500,119472990,230,230,230,230,0
20250227,133400,119472990,230,230,230,230,0
20250227,133300,119472990,230,230,230,230,847
20250227,133200,119278180,230,231,231,230,2000
20250227,133100,118817180,231,231,231,231,4000
20250227,133000,117893180,229,229,229,229,1984
20250227,132900,117438844,231,230,231,230,6374
20250227,132800,115970446,229,229,229,229,1
20250227,132700,115970217,229,229,229,229,0
20250227,132600,115970217,229,229,229,229,1339
20250227,132500,115663586,229,229,229,229,0
20250227,132400,115663586,229,229,229,229,0
20250227,132300,115663586,229,229,229,229,0
20250227,132200,115663586,229,229,229,229,0
20250227,132100,115663586,229,229,229,229,0
20250227,132000,115663586,229,229,229,229,0
20250227,131900,115663586,229,229,229,229,0
20250227,131800,115663586,229,229,229,229,3564
20250227,131700,114847430,229,229,229,229,0
20250227,131600,114847430,229,229,229,229,0
20250227,131500,114847430,229,229,229,229,15360
20250227,131400,111329990,229,230,230,229,1774
20250227,131300,110923714,230,230,230,230,1845
20250227,131200,110499364,231,231,231,231,100
20250227,131100,110476264,231,231,231,231,0
20250227,131000,110476264,231,231,231,231,250
20250227,130900,110418514,231,231,231,231,0
20250227,130800,110418514,231,231,231,231,0
20250227,130700,110418514,231,231,231,231,1100
20250227,130600,110164414,230,231,231,230,201
20250227,130500,110117984,231,231,231,231,1000
20250227,130400,109886984,231,231,231,231,102
20250227,130300,109863422,231,231,231,231,0
20250227,130200,109863422,231,231,231,231,0
20250227,130100,109863422,231,231,231,231,0
20250227,130000,109863422,231,231,231,231,0
20250227,125900,109863422,231,231,231,231,0
20250227,125800,109863422,231,231,231,231,0
20250227,125700,109863422,231,231,231,231,0
20250227,125600,109863422,231,231,231,231,1
20250227,125500,109863191,232,232,232,232,0
20250227,125400,109863191,232,232,232,232,3
20250227,125300,109862495,232,232,232,232,0
20250227,125200,109862495,232,232,232,232,37
20250227,125100,109853911,232,231,232,230,8100
20250227,125000,107989859,232,232,232,232,0
20250227,124900,107989859,232,232,232,232,90
20250227,124800,107968979,232,232,232,232,0
20250227,124700,107968979,232,231,232,231,15
20250227,124600,107965513,232,232,232,232,22
20250227,124500,107960409,232,232,232,231,4342
20250227,124400,106956065,232,232,232,232,5028
20250227,124300,105789569,232,231,232,231,491
20250227,124200,105675911,231,231,231,231,7000
20250227,124100,104058911,231,231,231,231,2762
20250227,124000,103420889,230,229,230,229,2082
20250227,123900,102942030,229,229,229,229,11
20250227,123800,102939511,229,229,229,229,201
20250227,123700,102893482,229,229,229,229,34
20250227,123600,102885696,229,229,229,229,0
20250227,123500,102885696,229,229,229,229,0
20250227,123400,102885696,229,230,230,229,1311
20250227,123300,102584167,229,229,229,229,0
20250227,123200,102584167,229,229,229,229,200
20250227,123100,102538367,229,229,229,229,0
20250227,123000,102538367,229,230,231,229,6022
20250227,122900,101159324,230,230,230,230,102
20250227,122800,101135864,230,230,230,230,508
20250227,122700,101019024,230,230,230,230,0
20250227,122600,101019024,230,230,230,230,1
20250227,122500,101018794,229,229,229,229,678
20250227,122400,100863532,228,228,228,228,0
20250227,122300,100863532,228,228,228,228,0
20250227,122200,100863532,228,228,228,228,0
20250227,122100,100863532,228,228,228,228,0
20250227,122000,100863532,228,228,228,228,2000
20250227,121900,100407532,228,228,228,228,0
20250227,121800,100407532,228,229,229,228,287
20250227,121700,100341858,229,229,229,229,43
20250227,121600,100332011,229,229,229,229,4
20250227,121500,100331095,228,228,228,228,0
20250227,121400,100331095,228,228,228,228,0
20250227,121300,100331095,228,228,228,228,8000
20250227,121200,98507095,229,229,229,229,1
20250227,121100,98506866,228,228,228,228,0
20250227,121000,98506866,228,228,228,228,13
20250227,120900,98503902,229,229,229,229,0
20250227,120800,98503902,229,229,229,229,50
20250227,120700,98492452,229,229,229,229,50
20250227,120600,98481002,229,229,229,229,200
20250227,120500,98435202,229,229,229,229,300
20250227,120400,98366502,229,229,229,229,0
20250227,120300,98366502,229,229,229,229,3901
20250227,120200,97473173,229,229,229,229,0
20250227,120100,97473173,229,229,229,229,791
20250227,120000,97292034,229,229,229,229,0
20250227,115900,97292034,229,229,229,229,1300
20250227,115800,96994334,230,230,230,230,5619
20250227,115700,95701964,231,231,231,231,1
20250227,115600,95701733,231,231,231,231,0
20250227,115500,95701733,231,231,231,231,0
20250227,115400,95701733,231,231,231,231,10
20250227,115300,95699423,231,231,231,231,1
20250227,115200,95699192,232,231,232,231,17
20250227,115100,95695264,231,232,232,231,1002
20250227,115000,95463801,232,231,232,231,3322
20250227,114900,94696417,231,231,231,231,10
20250227,114800,94694107,230,230,230,230,0
20250227,114700,94694107,230,230,230,230,397
20250227,114600,94602797,230,230,230,230,1
20250227,114500,94602567,229,229,229,229,0
20250227,114400,94602567,229,229,229,229,0
20250227,114300,94602567,229,229,229,229,0
20250227,114200,94602567,229,229,229,229,0
20250227,114100,94602567,229,229,229,229,117
20250227,114000,94575774,231,231,231,231,0
20250227,113900,94575774,231,231,231,231,1
20250227,113800,94575543,231,231,231,231,2
20250227,113700,94575081,231,231,231,231,1
20250227,113600,94574850,230,230,230,230,78
20250227,113500,94556910,230,231,231,230,1273
20250227,113400,94264115,231,231,231,231,0
20250227,113300,94264115,231,231,231,231,1
20250227,113200,94263884,231,231,231,231,2
20250227,113100,94263422,231,230,231,230,967
20250227,113000,94041009,229,229,229,229,76
20250227,112900,94023605,228,228,228,228,0
20250227,112800,94023605,228,228,228,228,0
20250227,112700,94023605,228,229,229,228,8000
20250227,112600,92195223,229,229,229,229,0
20250227,112500,92195223,229,229,229,229,35
20250227,112400,92187208,231,231,231,231,1
20250227,112300,92186977,231,231,231,231,2
20250227,112200,92186515,229,230,230,229,560
20250227,112100,92058225,230,230,230,230,0
20250227,112000,92058225,230,230,230,230,0
20250227,111900,92058225,230,230,230,230,566
20250227,111800,91928045,230,230,230,230,0
20250227,111700,91928045,230,230,230,230,0
20250227,111600,91928045,230,230,230,230,0
20250227,111500,91928045,230,230,230,230,0
20250227,111400,91928045,230,230,230,230,2
20250227,111300,91927585,230,230,230,230,2
20250227,111200,91927125,230,230,230,230,10
20250227,111100,91924825,231,231,231,231,0
20250227,111000,91924825,231,231,231,230,156
20250227,110900,91888799,232,231,232,231,3956
20250227,110800,90971657,231,231,231,231,0
20250227,110700,90971657,231,231,231,231,0
20250227,110600,90971657,231,231,231,231,0
20250227,110500,90971657,231,231,231,231,0
20250227,110400,90971657,231,231,231,231,0
20250227,110300,90971657,231,231,231,231,0
20250227,110200,90971657,231,231,231,231,0
20250227,110100,90971657,231,231,231,231,0
20250227,110000,90971657,231,230,231,230,203
20250227,105900,90924864,230,230,230,230,921
20250227,105800,90713034,230,229,230,228,6275
20250227,105700,89281041,228,228,228,228,2744
20250227,105600,88655409,229,229,229,229,1586
20250227,105500,88292215,230,229,230,229,581
20250227,105400,88159066,230,230,230,230,0
20250227,105300,88159066,230,230,230,230,0
20250227,105200,88159066,230,230,230,230,1
20250227,105100,88158836,229,229,229,229,2860
20250227,105000,87503896,229,229,229,229,500
20250227,104900,87389396,228,228,228,228,1
20250227,104800,87389168,229,229,229,229,0
20250227,104700,87389168,229,229,229,229,650
20250227,104600,87240318,229,229,229,229,0
20250227,104500,87240318,229,229,229,229,0
20250227,104400,87240318,229,229,229,229,13
20250227,104300,87237341,228,228,228,228,343
20250227,104200,87159137,229,229,229,229,0
20250227,104100,87159137,229,229,229,229,1
20250227,104000,87158908,230,229,230,229,852
20250227,103900,86963056,229,229,229,229,1504
20250227,103800,86618640,229,229,229,229,500
20250227,103700,86504140,229,229,229,229,1996
20250227,103600,86047056,229,229,229,229,153
20250227,103500,86012019,230,230,230,230,0
20250227,103400,86012019,230,230,230,230,0
20250227,103300,86012019,230,230,230,230,100
20250227,103200,85989019,230,230,230,230,1
20250227,103100,85988789,229,229,229,229,2851
20250227,103000,85335910,229,228,229,228,7001
20250227,102900,83734681,228,228,229,228,7635
20250227,102800,81993900,228,228,228,228,14499
20250227,102700,78688128,228,228,228,228,1278
20250227,102600,78396744,229,229,229,229,0
20250227,102500,78396744,229,229,229,229,100
20250227,102400,78373844,229,229,229,229,542
20250227,102300,78249726,229,229,229,229,34281
20250227,102200,70399377,230,229,230,229,633
20250227,102100,70253809,230,230,230,230,1023
20250227,102000,70018519,230,230,230,230,2042
20250227,101900,69548859,230,230,230,230,533
20250227,101800,69426269,230,230,230,229,1013
20250227,101700,69193292,229,229,229,229,7
20250227,101600,69191689,230,230,230,230,2907
20250227,101500,68523079,230,230,230,230,0
20250227,101400,68523079,230,230,230,230,100
20250227,101300,68500079,230,230,230,230,843
20250227,101200,68306189,229,229,229,229,0
20250227,101100,68306189,229,229,229,229,42
20250227,101000,68296571,230,230,230,230,1
20250227,100900,68296341,229,229,229,229,0
20250227,100800,68296341,229,230,230,229,4016
20250227,100700,67375660,229,229,229,229,217
20250227,100600,67325967,229,229,229,229,1000
20250227,100500,67096967,230,229,230,229,1083
20250227,100400,66848940,230,230,230,230,11
20250227,100300,66846410,229,229,229,229,4931
20250227,100200,65717211,229,229,229,229,550
20250227,100100,65591261,229,229,229,229,10289
20250227,100000,63235080,229,229,229,229,6250
20250227,095900,61803830,230,230,230,230,8745
20250227,095800,59792480,230,230,230,230,0
20250227,095700,59792480,230,229,230,229,6538
20250227,095600,58295267,230,230,230,230,0
20250227,095500,58295267,230,231,231,230,9931
20250227,095400,56011136,230,230,230,230,1231
20250227,095300,55728006,230,230,230,230,2
20250227,095200,55727546,230,230,230,230,23
20250227,095100,55722256,232,232,232,232,0
20250227,095000,55722256,232,231,232,231,984
20250227,094900,55494951,231,231,231,231,2761
20250227,094800,54857160,232,231,232,231,1805
20250227,094700,54440200,231,231,231,231,30
20250227,094600,54433270,232,232,232,232,20
20250227,094500,54428630,231,231,231,231,296
20250227,094400,54360254,232,232,232,231,776
20250227,094300,54180979,232,232,232,231,350
20250227,094200,54100127,230,232,232,230,580
20250227,094100,53965587,232,232,232,232,11
20250227,094000,53963035,232,231,232,231,5
20250227,093900,53961876,230,231,231,230,1002
20250227,093800,53731414,232,232,232,232,54
20250227,093700,53718886,232,232,232,232,1
20250227,093600,53718654,232,232,232,232,12
20250227,093500,53715870,232,231,232,231,537
20250227,093400,53591813,231,231,232,231,23
20250227,093300,53586488,230,230,232,230,3062
20250227,093200,52882139,230,231,231,230,3621
20250227,093100,52048789,231,231,231,230,1616
20250227,093000,51675494,231,231,231,231,572
20250227,092900,51543362,230,233,233,230,10880
20250227,092800,49036078,233,233,233,231,5842
20250227,092700,47685725,232,232,233,232,3636
20250227,092600,46842170,233,232,233,232,1386
20250227,092500,46520601,231,232,232,231,439
20250227,092400,46419190,232,232,232,232,712
20250227,092300,46254006,232,232,232,231,1171
20250227,092200,45983334,232,231,232,231,321
20250227,092100,45909168,231,231,231,231,106
20250227,092000,45884682,231,231,232,231,14370
20250227,091900,42565211,231,231,231,231,20
20250227,091800,42560591,232,231,232,231,1197
20250227,091700,42284054,232,231,232,231,4005
20250227,091600,41358894,231,231,232,231,3013
20250227,091500,40662878,231,232,232,231,5901
20250227,091400,39299275,232,233,233,232,218
20250227,091300,39248587,233,233,233,231,389
20250227,091200,39157958,233,231,233,231,40
20250227,091100,39148642,233,233,233,233,162
20250227,091000,39110896,233,233,233,233,446
20250227,090900,39006978,231,231,231,231,0
20250227,090800,39006978,231,231,231,231,13789
20250227,090700,35821719,231,231,231,231,5939
20250227,090600,34449810,230,230,230,230,6599
20250227,090500,32932040,230,231,231,228,64247
20250227,090400,18171273,231,232,232,231,26490
20250227,090300,12038164,232,234,234,232,21088
20250227,090200,7122487,234,237,237,234,987
20250227,090100,6888859,237,233,237,233,10801
20250227,090000,4346258,233,234,234,233,12784
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 194600 187306188 223 223 223 223 45923
3 20250227 194500 187306188 223 223 223 223 0
4 20250227 194400 187306188 223 223 223 223 0
5 20250227 194300 187306188 223 223 223 223 0
6 20250227 194200 187306188 223 223 223 223 0
7 20250227 194100 187306188 223 223 223 223 0
8 20250227 194000 187306188 223 223 223 223 0
9 20250227 193900 187306188 223 223 223 223 0
10 20250227 193800 187306188 223 223 223 223 0
11 20250227 193700 187306188 223 223 223 223 0
12 20250227 193600 187306188 223 223 223 223 0
13 20250227 193500 187306188 223 223 223 223 0
14 20250227 193400 187306188 223 223 223 223 0
15 20250227 193300 187306188 223 223 223 223 0
16 20250227 193200 187306188 223 223 223 223 0
17 20250227 193100 187306188 223 223 223 223 0
18 20250227 193000 187306188 223 223 223 223 0
19 20250227 192900 187306188 223 223 223 223 0
20 20250227 192800 187306188 223 223 223 223 0
21 20250227 192700 187306188 223 223 223 223 0
22 20250227 192600 187306188 223 223 223 223 0
23 20250227 192500 187306188 223 223 223 223 0
24 20250227 192400 187306188 223 223 223 223 0
25 20250227 192300 187306188 223 223 223 223 0
26 20250227 192200 187306188 223 223 223 223 0
27 20250227 192100 187306188 223 223 223 223 0
28 20250227 192000 187306188 223 223 223 223 0
29 20250227 191900 187306188 223 223 223 223 0
30 20250227 191800 187306188 223 223 223 223 0
31 20250227 191700 187306188 223 223 223 223 0
32 20250227 191600 187306188 223 223 223 223 45923
33 20250227 191500 187306188 223 223 223 223 0
34 20250227 191400 187306188 223 223 223 223 0
35 20250227 191300 187306188 223 223 223 223 0
36 20250227 191200 187306188 223 223 223 223 0
37 20250227 191100 187306188 223 223 223 223 0
38 20250227 191000 187306188 223 223 223 223 0
39 20250227 190900 187306188 223 223 223 223 0
40 20250227 190800 187306188 223 223 223 223 0
41 20250227 190700 187306188 223 223 223 223 0
42 20250227 190600 187306188 223 223 223 223 0
43 20250227 190500 187306188 223 223 223 223 0
44 20250227 190400 187306188 223 223 223 223 0
45 20250227 190300 187306188 223 223 223 223 0
46 20250227 190200 187306188 223 223 223 223 0
47 20250227 190100 187306188 223 223 223 223 0
48 20250227 190000 187306188 223 223 223 223 0
49 20250227 185900 187306188 223 223 223 223 0
50 20250227 185800 187306188 223 223 223 223 0
51 20250227 185700 187306188 223 223 223 223 0
52 20250227 185600 187306188 223 223 223 223 0
53 20250227 185500 187306188 223 223 223 223 0
54 20250227 185400 187306188 223 223 223 223 0
55 20250227 185300 187306188 223 223 223 223 0
56 20250227 185200 187306188 223 223 223 223 0
57 20250227 185100 187306188 223 223 223 223 0
58 20250227 185000 187306188 223 223 223 223 0
59 20250227 184900 187306188 223 223 223 223 0
60 20250227 184800 187306188 223 223 223 223 0
61 20250227 184700 187306188 223 223 223 223 0
62 20250227 184600 187306188 223 223 223 223 45923
63 20250227 184500 187306188 223 223 223 223 0
64 20250227 184400 187306188 223 223 223 223 0
65 20250227 184300 187306188 223 223 223 223 0
66 20250227 184200 187306188 223 223 223 223 0
67 20250227 184100 187306188 223 223 223 223 0
68 20250227 184000 187306188 223 223 223 223 0
69 20250227 183900 187306188 223 223 223 223 0
70 20250227 183800 187306188 223 223 223 223 0
71 20250227 183700 187306188 223 223 223 223 0
72 20250227 183600 187306188 223 223 223 223 0
73 20250227 183500 187306188 223 223 223 223 0
74 20250227 183400 187306188 223 223 223 223 0
75 20250227 183300 187306188 223 223 223 223 0
76 20250227 183200 187306188 223 223 223 223 0
77 20250227 183100 187306188 223 223 223 223 0
78 20250227 183000 187306188 223 223 223 223 0
79 20250227 182900 187306188 223 223 223 223 0
80 20250227 182800 187306188 223 223 223 223 0
81 20250227 182700 187306188 223 223 223 223 0
82 20250227 182600 187306188 223 223 223 223 0
83 20250227 182500 187306188 223 223 223 223 0
84 20250227 182400 187306188 223 223 223 223 0
85 20250227 182300 187306188 223 223 223 223 0
86 20250227 182200 187306188 223 223 223 223 0
87 20250227 182100 187306188 223 223 223 223 0
88 20250227 182000 187306188 223 223 223 223 0
89 20250227 181900 187306188 223 223 223 223 0
90 20250227 181800 187306188 223 223 223 223 0
91 20250227 181700 187306188 223 223 223 223 0
92 20250227 181600 187306188 223 223 223 223 45923
93 20250227 181500 187306188 223 223 223 223 0
94 20250227 181400 187306188 223 223 223 223 0
95 20250227 181300 187306188 223 223 223 223 0
96 20250227 181200 187306188 223 223 223 223 0
97 20250227 181100 187306188 223 223 223 223 0
98 20250227 181000 187306188 223 223 223 223 0
99 20250227 180900 187306188 223 223 223 223 0
100 20250227 180800 187306188 223 223 223 223 0
101 20250227 180700 187306188 223 223 223 223 0
102 20250227 180600 187306188 223 223 223 223 0
103 20250227 180500 187306188 223 223 223 223 0
104 20250227 180400 187306188 223 223 223 223 0
105 20250227 180300 187306188 223 223 223 223 0
106 20250227 180200 187306188 223 223 223 223 0
107 20250227 180100 187306188 223 223 223 223 0
108 20250227 180000 187306188 223 223 223 223 0
109 20250227 175900 187306188 223 223 223 223 0
110 20250227 175800 187306188 223 223 223 223 0
111 20250227 175700 187306188 223 223 223 223 0
112 20250227 175600 187306188 223 223 223 223 0
113 20250227 175500 187306188 223 223 223 223 0
114 20250227 175400 187306188 223 223 223 223 0
115 20250227 175300 187306188 223 223 223 223 0
116 20250227 175200 187306188 223 223 223 223 0
117 20250227 175100 187306188 223 223 223 223 0
118 20250227 175000 187306188 223 223 223 223 0
119 20250227 174900 187306188 223 223 223 223 0
120 20250227 174800 187306188 223 223 223 223 0
121 20250227 174700 187306188 223 223 223 223 0
122 20250227 174600 187306188 223 223 223 223 45923
123 20250227 174500 187306188 223 223 223 223 0
124 20250227 174400 187306188 223 223 223 223 0
125 20250227 174300 187306188 223 223 223 223 0
126 20250227 174200 187306188 223 223 223 223 0
127 20250227 174100 187306188 223 223 223 223 0
128 20250227 174000 187306188 223 223 223 223 0
129 20250227 173900 187306188 223 223 223 223 0
130 20250227 173800 187306188 223 223 223 223 0
131 20250227 173700 187306188 223 223 223 223 0
132 20250227 173600 187306188 223 223 223 223 0
133 20250227 173500 187306188 223 223 223 223 0
134 20250227 173400 187306188 223 223 223 223 0
135 20250227 173300 187306188 223 223 223 223 0
136 20250227 173200 187306188 223 223 223 223 0
137 20250227 173100 187306188 223 223 223 223 0
138 20250227 173000 187306188 223 223 223 223 0
139 20250227 172900 187306188 223 223 223 223 0
140 20250227 172800 187306188 223 223 223 223 0
141 20250227 172700 187306188 223 223 223 223 0
142 20250227 172600 187306188 223 223 223 223 0
143 20250227 172500 187306188 223 223 223 223 0
144 20250227 172400 187306188 223 223 223 223 0
145 20250227 172300 187306188 223 223 223 223 0
146 20250227 172200 187306188 223 223 223 223 0
147 20250227 172100 187306188 223 223 223 223 0
148 20250227 172000 187306188 223 223 223 223 0
149 20250227 171900 187306188 223 223 223 223 0
150 20250227 171800 187306188 223 223 223 223 0
151 20250227 171700 187306188 223 223 223 223 0
152 20250227 171600 187306188 223 223 223 223 45923
153 20250227 171500 187306188 223 223 223 223 0
154 20250227 171400 187306188 223 223 223 223 0
155 20250227 171300 187306188 223 223 223 223 0
156 20250227 171200 187306188 223 223 223 223 0
157 20250227 171100 187306188 223 223 223 223 0
158 20250227 171000 187306188 223 223 223 223 0
159 20250227 170900 187306188 223 223 223 223 0
160 20250227 170800 187306188 223 223 223 223 0
161 20250227 170700 187306188 223 223 223 223 0
162 20250227 170600 187306188 223 223 223 223 0
163 20250227 170500 187306188 223 223 223 223 0
164 20250227 170400 187306188 223 223 223 223 0
165 20250227 170300 187306188 223 223 223 223 0
166 20250227 170200 187306188 223 223 223 223 0
167 20250227 170100 187306188 223 223 223 223 0
168 20250227 170000 187306188 223 223 223 223 0
169 20250227 165900 187306188 223 223 223 223 0
170 20250227 165800 187306188 223 223 223 223 0
171 20250227 165700 187306188 223 223 223 223 0
172 20250227 165600 187306188 223 223 223 223 0
173 20250227 165500 187306188 223 223 223 223 0
174 20250227 165400 187306188 223 223 223 223 0
175 20250227 165300 187306188 223 223 223 223 0
176 20250227 165200 187306188 223 223 223 223 0
177 20250227 165100 187306188 223 223 223 223 0
178 20250227 165000 187306188 223 223 223 223 0
179 20250227 164900 187306188 223 223 223 223 0
180 20250227 164800 187306188 223 223 223 223 0
181 20250227 164700 187306188 223 223 223 223 0
182 20250227 164600 187306188 223 223 223 223 45923
183 20250227 164500 187306188 223 223 223 223 0
184 20250227 164400 187306188 223 223 223 223 0
185 20250227 164300 187306188 223 223 223 223 0
186 20250227 164200 187306188 223 223 223 223 0
187 20250227 164100 187306188 223 223 223 223 0
188 20250227 164000 187306188 223 223 223 223 0
189 20250227 163900 187306188 223 223 223 223 0
190 20250227 163800 187306188 223 223 223 223 0
191 20250227 163700 187306188 223 223 223 223 0
192 20250227 163600 187306188 223 223 223 223 0
193 20250227 163500 187306188 223 223 223 223 0
194 20250227 163400 187306188 223 223 223 223 0
195 20250227 163300 187306188 223 223 223 223 0
196 20250227 163200 187306188 223 223 223 223 0
197 20250227 163100 187306188 223 223 223 223 0
198 20250227 163000 187306188 223 223 223 223 0
199 20250227 162900 187306188 223 223 223 223 0
200 20250227 162800 187306188 223 223 223 223 0
201 20250227 162700 187306188 223 223 223 223 0
202 20250227 162600 187306188 223 223 223 223 0
203 20250227 162500 187306188 223 223 223 223 0
204 20250227 162400 187306188 223 223 223 223 0
205 20250227 162300 187306188 223 223 223 223 0
206 20250227 162200 187306188 223 223 223 223 0
207 20250227 162100 187306188 223 223 223 223 0
208 20250227 162000 187306188 223 223 223 223 0
209 20250227 161900 187306188 223 223 223 223 0
210 20250227 161800 187306188 223 223 223 223 0
211 20250227 161700 187306188 223 223 223 223 0
212 20250227 161600 187306188 223 223 223 223 45923
213 20250227 161500 187306188 223 223 223 223 0
214 20250227 161400 187306188 223 223 223 223 0
215 20250227 161300 187306188 223 223 223 223 0
216 20250227 161200 187306188 223 223 223 223 0
217 20250227 161100 187306188 223 223 223 223 0
218 20250227 161000 187306188 223 223 223 223 0
219 20250227 160900 187306188 223 223 223 223 0
220 20250227 160800 187306188 223 223 223 223 0
221 20250227 160700 187306188 223 223 223 223 0
222 20250227 160600 187306188 223 223 223 223 0
223 20250227 160500 187306188 223 223 223 223 0
224 20250227 160400 187306188 223 223 223 223 0
225 20250227 160300 187306188 223 223 223 223 0
226 20250227 160200 187306188 223 223 223 223 0
227 20250227 160100 187306188 223 223 223 223 0
228 20250227 160000 187306188 223 223 223 223 0
229 20250227 155900 187306188 223 223 223 223 0
230 20250227 155800 187306188 223 223 223 223 0
231 20250227 155700 187306188 223 223 223 223 0
232 20250227 155600 187306188 223 223 223 223 0
233 20250227 155500 187306188 223 223 223 223 0
234 20250227 155400 187306188 223 223 223 223 0
235 20250227 155300 187306188 223 223 223 223 0
236 20250227 155200 187306188 223 223 223 223 0
237 20250227 155100 187306188 223 223 223 223 0
238 20250227 155000 187306188 223 223 223 223 0
239 20250227 154900 187306188 223 223 223 223 0
240 20250227 154800 187306188 223 223 223 223 0
241 20250227 154700 187306188 223 223 223 223 0
242 20250227 154600 187306188 223 223 223 223 45923
243 20250227 154500 187306188 223 223 223 223 0
244 20250227 154400 187306188 223 223 223 223 0
245 20250227 154300 187306188 223 223 223 223 0
246 20250227 154200 187306188 223 223 223 223 0
247 20250227 154100 187306188 223 223 223 223 0
248 20250227 154000 187306188 223 223 223 223 0
249 20250227 153900 187306188 223 223 223 223 0
250 20250227 153800 187306188 223 223 223 223 0
251 20250227 153700 187306188 223 223 223 223 0
252 20250227 153600 187306188 223 223 223 223 0
253 20250227 153500 187306188 223 223 223 223 0
254 20250227 153400 187306188 223 223 223 223 0
255 20250227 153300 187306188 223 223 223 223 0
256 20250227 153200 187306188 223 223 223 223 0
257 20250227 153100 187306188 223 223 223 223 0
258 20250227 153000 187306188 223 223 223 223 45923
259 20250227 152900 177065359 223 223 223 223 0
260 20250227 152800 177065359 223 223 223 223 0
261 20250227 152700 177065359 223 223 223 223 0
262 20250227 152600 177065359 223 223 223 223 0
263 20250227 152500 177065359 223 223 223 223 0
264 20250227 152400 177065359 223 223 223 223 0
265 20250227 152300 177065359 223 223 223 223 0
266 20250227 152200 177065359 223 223 223 223 0
267 20250227 152100 177065359 223 223 223 223 0
268 20250227 152000 177065359 223 223 223 223 0
269 20250227 151900 177065359 223 224 224 223 14634
270 20250227 151800 173797823 225 225 225 224 20
271 20250227 151700 173793341 224 224 225 224 12989
272 20250227 151600 170883604 225 225 225 225 4108
273 20250227 151500 169959304 225 227 227 225 5390
274 20250227 151400 168745236 225 226 227 225 23068
275 20250227 151300 163554932 227 227 227 225 4069
276 20250227 151200 162638860 225 226 226 225 13134
277 20250227 151100 159674341 226 226 229 225 15655
278 20250227 151000 156136504 226 227 227 226 26985
279 20250227 150900 150022714 229 229 229 228 6368
280 20250227 150800 148564736 229 228 229 227 19241
281 20250227 150700 144186346 228 229 229 228 31933
282 20250227 150600 136886963 229 229 229 229 4030
283 20250227 150500 135964093 230 230 230 230 1
284 20250227 150400 135963863 229 229 229 229 1000
285 20250227 150300 135734863 230 230 230 230 72
286 20250227 150200 135718303 230 230 230 230 0
287 20250227 150100 135718303 230 230 230 230 0
288 20250227 150000 135718303 230 230 230 230 516
289 20250227 145900 135599623 231 231 231 231 1
290 20250227 145800 135599392 231 231 231 231 0
291 20250227 145700 135599392 231 231 231 231 0
292 20250227 145600 135599392 231 230 231 230 987
293 20250227 145500 135372380 230 230 230 230 1831
294 20250227 145400 134951250 230 231 231 230 51
295 20250227 145300 134939470 231 230 231 230 3
296 20250227 145200 134938778 231 231 231 231 0
297 20250227 145100 134938778 231 231 231 231 6
298 20250227 145000 134937392 229 229 229 229 1
299 20250227 144900 134937163 231 231 231 231 1
300 20250227 144800 134936932 231 231 231 231 0
301 20250227 144700 134936932 231 231 231 231 0
302 20250227 144600 134936932 231 231 231 231 0
303 20250227 144500 134936932 231 231 231 231 0
304 20250227 144400 134936932 231 230 231 230 2438
305 20250227 144300 134375292 229 229 229 229 0
306 20250227 144200 134375292 229 229 229 229 0
307 20250227 144100 134375292 229 229 229 229 0
308 20250227 144000 134375292 229 229 229 229 4432
309 20250227 143900 133360364 230 230 230 230 0
310 20250227 143800 133360364 230 230 230 230 0
311 20250227 143700 133360364 230 230 230 230 0
312 20250227 143600 133360364 230 230 230 230 18
313 20250227 143500 133356224 230 230 230 230 0
314 20250227 143400 133356224 230 230 230 230 0
315 20250227 143300 133356224 230 230 230 230 50
316 20250227 143200 133344724 230 230 230 230 0
317 20250227 143100 133344724 230 230 230 230 111
318 20250227 143000 133319194 230 230 230 230 10
319 20250227 142900 133316894 230 230 230 230 1002
320 20250227 142800 133086434 230 231 231 230 1374
321 20250227 142700 132770404 231 231 231 231 0
322 20250227 142600 132770404 231 231 231 231 1
323 20250227 142500 132770173 231 231 231 231 0
324 20250227 142400 132770173 231 230 231 229 1001
325 20250227 142300 132540514 230 230 230 230 0
326 20250227 142200 132540514 230 231 231 230 104
327 20250227 142100 132516590 232 232 232 232 0
328 20250227 142000 132516590 232 232 232 232 2
329 20250227 141900 132516126 230 230 230 230 301
330 20250227 141800 132446896 232 232 232 232 0
331 20250227 141700 132446896 232 232 232 232 0
332 20250227 141600 132446896 232 232 232 232 6
333 20250227 141500 132445504 232 231 232 231 6887
334 20250227 141400 130854606 231 230 231 230 12000
335 20250227 141300 128084606 230 230 230 230 0
336 20250227 141200 128084606 230 231 231 230 3395
337 20250227 141100 127303746 231 231 231 231 0
338 20250227 141000 127303746 231 231 231 231 200
339 20250227 140900 127257546 231 231 231 230 3769
340 20250227 140800 126387528 231 231 231 231 3061
341 20250227 140700 125680437 231 231 231 231 3258
342 20250227 140600 124927839 231 231 231 231 0
343 20250227 140500 124927839 231 231 231 231 0
344 20250227 140400 124927839 231 231 231 231 0
345 20250227 140300 124927839 231 231 231 231 0
346 20250227 140200 124927839 231 231 231 231 0
347 20250227 140100 124927839 231 231 231 231 0
348 20250227 140000 124927839 231 231 231 231 0
349 20250227 135900 124927839 231 231 231 231 2100
350 20250227 135800 124442739 231 231 231 231 2000
351 20250227 135700 123980739 231 231 231 231 1
352 20250227 135600 123980508 229 229 229 229 0
353 20250227 135500 123980508 229 229 229 229 0
354 20250227 135400 123980508 229 229 229 229 0
355 20250227 135300 123980508 229 230 230 229 95
356 20250227 135200 123958752 229 229 229 229 0
357 20250227 135100 123958752 229 229 229 229 0
358 20250227 135000 123958752 229 229 229 229 0
359 20250227 134900 123958752 229 229 229 229 0
360 20250227 134800 123958752 229 229 229 229 0
361 20250227 134700 123958752 229 229 229 229 16446
362 20250227 134600 120192618 229 229 229 229 0
363 20250227 134500 120192618 229 229 229 229 0
364 20250227 134400 120192618 229 229 229 229 1273
365 20250227 134300 119901101 231 231 231 231 0
366 20250227 134200 119901101 231 231 231 231 66
367 20250227 134100 119885855 231 231 231 231 0
368 20250227 134000 119885855 231 231 231 231 0
369 20250227 133900 119885855 231 231 231 231 88
370 20250227 133800 119865527 231 231 231 231 0
371 20250227 133700 119865527 231 231 231 231 200
372 20250227 133600 119819327 231 230 231 230 1500
373 20250227 133500 119472990 230 230 230 230 0
374 20250227 133400 119472990 230 230 230 230 0
375 20250227 133300 119472990 230 230 230 230 847
376 20250227 133200 119278180 230 231 231 230 2000
377 20250227 133100 118817180 231 231 231 231 4000
378 20250227 133000 117893180 229 229 229 229 1984
379 20250227 132900 117438844 231 230 231 230 6374
380 20250227 132800 115970446 229 229 229 229 1
381 20250227 132700 115970217 229 229 229 229 0
382 20250227 132600 115970217 229 229 229 229 1339
383 20250227 132500 115663586 229 229 229 229 0
384 20250227 132400 115663586 229 229 229 229 0
385 20250227 132300 115663586 229 229 229 229 0
386 20250227 132200 115663586 229 229 229 229 0
387 20250227 132100 115663586 229 229 229 229 0
388 20250227 132000 115663586 229 229 229 229 0
389 20250227 131900 115663586 229 229 229 229 0
390 20250227 131800 115663586 229 229 229 229 3564
391 20250227 131700 114847430 229 229 229 229 0
392 20250227 131600 114847430 229 229 229 229 0
393 20250227 131500 114847430 229 229 229 229 15360
394 20250227 131400 111329990 229 230 230 229 1774
395 20250227 131300 110923714 230 230 230 230 1845
396 20250227 131200 110499364 231 231 231 231 100
397 20250227 131100 110476264 231 231 231 231 0
398 20250227 131000 110476264 231 231 231 231 250
399 20250227 130900 110418514 231 231 231 231 0
400 20250227 130800 110418514 231 231 231 231 0
401 20250227 130700 110418514 231 231 231 231 1100
402 20250227 130600 110164414 230 231 231 230 201
403 20250227 130500 110117984 231 231 231 231 1000
404 20250227 130400 109886984 231 231 231 231 102
405 20250227 130300 109863422 231 231 231 231 0
406 20250227 130200 109863422 231 231 231 231 0
407 20250227 130100 109863422 231 231 231 231 0
408 20250227 130000 109863422 231 231 231 231 0
409 20250227 125900 109863422 231 231 231 231 0
410 20250227 125800 109863422 231 231 231 231 0
411 20250227 125700 109863422 231 231 231 231 0
412 20250227 125600 109863422 231 231 231 231 1
413 20250227 125500 109863191 232 232 232 232 0
414 20250227 125400 109863191 232 232 232 232 3
415 20250227 125300 109862495 232 232 232 232 0
416 20250227 125200 109862495 232 232 232 232 37
417 20250227 125100 109853911 232 231 232 230 8100
418 20250227 125000 107989859 232 232 232 232 0
419 20250227 124900 107989859 232 232 232 232 90
420 20250227 124800 107968979 232 232 232 232 0
421 20250227 124700 107968979 232 231 232 231 15
422 20250227 124600 107965513 232 232 232 232 22
423 20250227 124500 107960409 232 232 232 231 4342
424 20250227 124400 106956065 232 232 232 232 5028
425 20250227 124300 105789569 232 231 232 231 491
426 20250227 124200 105675911 231 231 231 231 7000
427 20250227 124100 104058911 231 231 231 231 2762
428 20250227 124000 103420889 230 229 230 229 2082
429 20250227 123900 102942030 229 229 229 229 11
430 20250227 123800 102939511 229 229 229 229 201
431 20250227 123700 102893482 229 229 229 229 34
432 20250227 123600 102885696 229 229 229 229 0
433 20250227 123500 102885696 229 229 229 229 0
434 20250227 123400 102885696 229 230 230 229 1311
435 20250227 123300 102584167 229 229 229 229 0
436 20250227 123200 102584167 229 229 229 229 200
437 20250227 123100 102538367 229 229 229 229 0
438 20250227 123000 102538367 229 230 231 229 6022
439 20250227 122900 101159324 230 230 230 230 102
440 20250227 122800 101135864 230 230 230 230 508
441 20250227 122700 101019024 230 230 230 230 0
442 20250227 122600 101019024 230 230 230 230 1
443 20250227 122500 101018794 229 229 229 229 678
444 20250227 122400 100863532 228 228 228 228 0
445 20250227 122300 100863532 228 228 228 228 0
446 20250227 122200 100863532 228 228 228 228 0
447 20250227 122100 100863532 228 228 228 228 0
448 20250227 122000 100863532 228 228 228 228 2000
449 20250227 121900 100407532 228 228 228 228 0
450 20250227 121800 100407532 228 229 229 228 287
451 20250227 121700 100341858 229 229 229 229 43
452 20250227 121600 100332011 229 229 229 229 4
453 20250227 121500 100331095 228 228 228 228 0
454 20250227 121400 100331095 228 228 228 228 0
455 20250227 121300 100331095 228 228 228 228 8000
456 20250227 121200 98507095 229 229 229 229 1
457 20250227 121100 98506866 228 228 228 228 0
458 20250227 121000 98506866 228 228 228 228 13
459 20250227 120900 98503902 229 229 229 229 0
460 20250227 120800 98503902 229 229 229 229 50
461 20250227 120700 98492452 229 229 229 229 50
462 20250227 120600 98481002 229 229 229 229 200
463 20250227 120500 98435202 229 229 229 229 300
464 20250227 120400 98366502 229 229 229 229 0
465 20250227 120300 98366502 229 229 229 229 3901
466 20250227 120200 97473173 229 229 229 229 0
467 20250227 120100 97473173 229 229 229 229 791
468 20250227 120000 97292034 229 229 229 229 0
469 20250227 115900 97292034 229 229 229 229 1300
470 20250227 115800 96994334 230 230 230 230 5619
471 20250227 115700 95701964 231 231 231 231 1
472 20250227 115600 95701733 231 231 231 231 0
473 20250227 115500 95701733 231 231 231 231 0
474 20250227 115400 95701733 231 231 231 231 10
475 20250227 115300 95699423 231 231 231 231 1
476 20250227 115200 95699192 232 231 232 231 17
477 20250227 115100 95695264 231 232 232 231 1002
478 20250227 115000 95463801 232 231 232 231 3322
479 20250227 114900 94696417 231 231 231 231 10
480 20250227 114800 94694107 230 230 230 230 0
481 20250227 114700 94694107 230 230 230 230 397
482 20250227 114600 94602797 230 230 230 230 1
483 20250227 114500 94602567 229 229 229 229 0
484 20250227 114400 94602567 229 229 229 229 0
485 20250227 114300 94602567 229 229 229 229 0
486 20250227 114200 94602567 229 229 229 229 0
487 20250227 114100 94602567 229 229 229 229 117
488 20250227 114000 94575774 231 231 231 231 0
489 20250227 113900 94575774 231 231 231 231 1
490 20250227 113800 94575543 231 231 231 231 2
491 20250227 113700 94575081 231 231 231 231 1
492 20250227 113600 94574850 230 230 230 230 78
493 20250227 113500 94556910 230 231 231 230 1273
494 20250227 113400 94264115 231 231 231 231 0
495 20250227 113300 94264115 231 231 231 231 1
496 20250227 113200 94263884 231 231 231 231 2
497 20250227 113100 94263422 231 230 231 230 967
498 20250227 113000 94041009 229 229 229 229 76
499 20250227 112900 94023605 228 228 228 228 0
500 20250227 112800 94023605 228 228 228 228 0
501 20250227 112700 94023605 228 229 229 228 8000
502 20250227 112600 92195223 229 229 229 229 0
503 20250227 112500 92195223 229 229 229 229 35
504 20250227 112400 92187208 231 231 231 231 1
505 20250227 112300 92186977 231 231 231 231 2
506 20250227 112200 92186515 229 230 230 229 560
507 20250227 112100 92058225 230 230 230 230 0
508 20250227 112000 92058225 230 230 230 230 0
509 20250227 111900 92058225 230 230 230 230 566
510 20250227 111800 91928045 230 230 230 230 0
511 20250227 111700 91928045 230 230 230 230 0
512 20250227 111600 91928045 230 230 230 230 0
513 20250227 111500 91928045 230 230 230 230 0
514 20250227 111400 91928045 230 230 230 230 2
515 20250227 111300 91927585 230 230 230 230 2
516 20250227 111200 91927125 230 230 230 230 10
517 20250227 111100 91924825 231 231 231 231 0
518 20250227 111000 91924825 231 231 231 230 156
519 20250227 110900 91888799 232 231 232 231 3956
520 20250227 110800 90971657 231 231 231 231 0
521 20250227 110700 90971657 231 231 231 231 0
522 20250227 110600 90971657 231 231 231 231 0
523 20250227 110500 90971657 231 231 231 231 0
524 20250227 110400 90971657 231 231 231 231 0
525 20250227 110300 90971657 231 231 231 231 0
526 20250227 110200 90971657 231 231 231 231 0
527 20250227 110100 90971657 231 231 231 231 0
528 20250227 110000 90971657 231 230 231 230 203
529 20250227 105900 90924864 230 230 230 230 921
530 20250227 105800 90713034 230 229 230 228 6275
531 20250227 105700 89281041 228 228 228 228 2744
532 20250227 105600 88655409 229 229 229 229 1586
533 20250227 105500 88292215 230 229 230 229 581
534 20250227 105400 88159066 230 230 230 230 0
535 20250227 105300 88159066 230 230 230 230 0
536 20250227 105200 88159066 230 230 230 230 1
537 20250227 105100 88158836 229 229 229 229 2860
538 20250227 105000 87503896 229 229 229 229 500
539 20250227 104900 87389396 228 228 228 228 1
540 20250227 104800 87389168 229 229 229 229 0
541 20250227 104700 87389168 229 229 229 229 650
542 20250227 104600 87240318 229 229 229 229 0
543 20250227 104500 87240318 229 229 229 229 0
544 20250227 104400 87240318 229 229 229 229 13
545 20250227 104300 87237341 228 228 228 228 343
546 20250227 104200 87159137 229 229 229 229 0
547 20250227 104100 87159137 229 229 229 229 1
548 20250227 104000 87158908 230 229 230 229 852
549 20250227 103900 86963056 229 229 229 229 1504
550 20250227 103800 86618640 229 229 229 229 500
551 20250227 103700 86504140 229 229 229 229 1996
552 20250227 103600 86047056 229 229 229 229 153
553 20250227 103500 86012019 230 230 230 230 0
554 20250227 103400 86012019 230 230 230 230 0
555 20250227 103300 86012019 230 230 230 230 100
556 20250227 103200 85989019 230 230 230 230 1
557 20250227 103100 85988789 229 229 229 229 2851
558 20250227 103000 85335910 229 228 229 228 7001
559 20250227 102900 83734681 228 228 229 228 7635
560 20250227 102800 81993900 228 228 228 228 14499
561 20250227 102700 78688128 228 228 228 228 1278
562 20250227 102600 78396744 229 229 229 229 0
563 20250227 102500 78396744 229 229 229 229 100
564 20250227 102400 78373844 229 229 229 229 542
565 20250227 102300 78249726 229 229 229 229 34281
566 20250227 102200 70399377 230 229 230 229 633
567 20250227 102100 70253809 230 230 230 230 1023
568 20250227 102000 70018519 230 230 230 230 2042
569 20250227 101900 69548859 230 230 230 230 533
570 20250227 101800 69426269 230 230 230 229 1013
571 20250227 101700 69193292 229 229 229 229 7
572 20250227 101600 69191689 230 230 230 230 2907
573 20250227 101500 68523079 230 230 230 230 0
574 20250227 101400 68523079 230 230 230 230 100
575 20250227 101300 68500079 230 230 230 230 843
576 20250227 101200 68306189 229 229 229 229 0
577 20250227 101100 68306189 229 229 229 229 42
578 20250227 101000 68296571 230 230 230 230 1
579 20250227 100900 68296341 229 229 229 229 0
580 20250227 100800 68296341 229 230 230 229 4016
581 20250227 100700 67375660 229 229 229 229 217
582 20250227 100600 67325967 229 229 229 229 1000
583 20250227 100500 67096967 230 229 230 229 1083
584 20250227 100400 66848940 230 230 230 230 11
585 20250227 100300 66846410 229 229 229 229 4931
586 20250227 100200 65717211 229 229 229 229 550
587 20250227 100100 65591261 229 229 229 229 10289
588 20250227 100000 63235080 229 229 229 229 6250
589 20250227 095900 61803830 230 230 230 230 8745
590 20250227 095800 59792480 230 230 230 230 0
591 20250227 095700 59792480 230 229 230 229 6538
592 20250227 095600 58295267 230 230 230 230 0
593 20250227 095500 58295267 230 231 231 230 9931
594 20250227 095400 56011136 230 230 230 230 1231
595 20250227 095300 55728006 230 230 230 230 2
596 20250227 095200 55727546 230 230 230 230 23
597 20250227 095100 55722256 232 232 232 232 0
598 20250227 095000 55722256 232 231 232 231 984
599 20250227 094900 55494951 231 231 231 231 2761
600 20250227 094800 54857160 232 231 232 231 1805
601 20250227 094700 54440200 231 231 231 231 30
602 20250227 094600 54433270 232 232 232 232 20
603 20250227 094500 54428630 231 231 231 231 296
604 20250227 094400 54360254 232 232 232 231 776
605 20250227 094300 54180979 232 232 232 231 350
606 20250227 094200 54100127 230 232 232 230 580
607 20250227 094100 53965587 232 232 232 232 11
608 20250227 094000 53963035 232 231 232 231 5
609 20250227 093900 53961876 230 231 231 230 1002
610 20250227 093800 53731414 232 232 232 232 54
611 20250227 093700 53718886 232 232 232 232 1
612 20250227 093600 53718654 232 232 232 232 12
613 20250227 093500 53715870 232 231 232 231 537
614 20250227 093400 53591813 231 231 232 231 23
615 20250227 093300 53586488 230 230 232 230 3062
616 20250227 093200 52882139 230 231 231 230 3621
617 20250227 093100 52048789 231 231 231 230 1616
618 20250227 093000 51675494 231 231 231 231 572
619 20250227 092900 51543362 230 233 233 230 10880
620 20250227 092800 49036078 233 233 233 231 5842
621 20250227 092700 47685725 232 232 233 232 3636
622 20250227 092600 46842170 233 232 233 232 1386
623 20250227 092500 46520601 231 232 232 231 439
624 20250227 092400 46419190 232 232 232 232 712
625 20250227 092300 46254006 232 232 232 231 1171
626 20250227 092200 45983334 232 231 232 231 321
627 20250227 092100 45909168 231 231 231 231 106
628 20250227 092000 45884682 231 231 232 231 14370
629 20250227 091900 42565211 231 231 231 231 20
630 20250227 091800 42560591 232 231 232 231 1197
631 20250227 091700 42284054 232 231 232 231 4005
632 20250227 091600 41358894 231 231 232 231 3013
633 20250227 091500 40662878 231 232 232 231 5901
634 20250227 091400 39299275 232 233 233 232 218
635 20250227 091300 39248587 233 233 233 231 389
636 20250227 091200 39157958 233 231 233 231 40
637 20250227 091100 39148642 233 233 233 233 162
638 20250227 091000 39110896 233 233 233 233 446
639 20250227 090900 39006978 231 231 231 231 0
640 20250227 090800 39006978 231 231 231 231 13789
641 20250227 090700 35821719 231 231 231 231 5939
642 20250227 090600 34449810 230 230 230 230 6599
643 20250227 090500 32932040 230 231 231 228 64247
644 20250227 090400 18171273 231 232 232 231 26490
645 20250227 090300 12038164 232 234 234 232 21088
646 20250227 090200 7122487 234 237 237 234 987
647 20250227 090100 6888859 237 233 237 233 10801
648 20250227 090000 4346258 233 234 234 233 12784