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

651
067390/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,651 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,194900,775676252,830,830,830,830,8509
20250227,194800,775676252,830,830,830,830,0
20250227,194700,775676252,830,830,830,830,0
20250227,194600,775676252,830,830,830,830,0
20250227,194500,775676252,830,830,830,830,0
20250227,194400,775676252,830,830,830,830,0
20250227,194300,775676252,830,830,830,830,0
20250227,194200,775676252,830,830,830,830,0
20250227,194100,775676252,830,830,830,830,0
20250227,194000,775676252,830,830,830,830,0
20250227,193900,775676252,830,830,830,830,0
20250227,193800,775676252,830,830,830,830,0
20250227,193700,775676252,830,830,830,830,0
20250227,193600,775676252,830,830,830,830,0
20250227,193500,775676252,830,830,830,830,0
20250227,193400,775676252,830,830,830,830,0
20250227,193300,775676252,830,830,830,830,0
20250227,193200,775676252,830,830,830,830,0
20250227,193100,775676252,830,830,830,830,0
20250227,193000,775676252,830,830,830,830,0
20250227,192900,775676252,830,830,830,830,0
20250227,192800,775676252,830,830,830,830,0
20250227,192700,775676252,830,830,830,830,0
20250227,192600,775676252,830,830,830,830,0
20250227,192500,775676252,830,830,830,830,0
20250227,192400,775676252,830,830,830,830,0
20250227,192300,775676252,830,830,830,830,0
20250227,192200,775676252,830,830,830,830,0
20250227,192100,775676252,830,830,830,830,0
20250227,192000,775676252,830,830,830,830,0
20250227,191900,775676252,830,830,830,830,8509
20250227,191800,775676252,830,830,830,830,0
20250227,191700,775676252,830,830,830,830,0
20250227,191600,775676252,830,830,830,830,0
20250227,191500,775676252,830,830,830,830,0
20250227,191400,775676252,830,830,830,830,0
20250227,191300,775676252,830,830,830,830,0
20250227,191200,775676252,830,830,830,830,0
20250227,191100,775676252,830,830,830,830,0
20250227,191000,775676252,830,830,830,830,0
20250227,190900,775676252,830,830,830,830,0
20250227,190800,775676252,830,830,830,830,0
20250227,190700,775676252,830,830,830,830,0
20250227,190600,775676252,830,830,830,830,0
20250227,190500,775676252,830,830,830,830,0
20250227,190400,775676252,830,830,830,830,0
20250227,190300,775676252,830,830,830,830,0
20250227,190200,775676252,830,830,830,830,0
20250227,190100,775676252,830,830,830,830,0
20250227,190000,775676252,830,830,830,830,0
20250227,185900,775676252,830,830,830,830,0
20250227,185800,775676252,830,830,830,830,0
20250227,185700,775676252,830,830,830,830,0
20250227,185600,775676252,830,830,830,830,0
20250227,185500,775676252,830,830,830,830,0
20250227,185400,775676252,830,830,830,830,0
20250227,185300,775676252,830,830,830,830,0
20250227,185200,775676252,830,830,830,830,0
20250227,185100,775676252,830,830,830,830,0
20250227,185000,775676252,830,830,830,830,0
20250227,184900,775676252,830,830,830,830,8509
20250227,184800,775676252,830,830,830,830,0
20250227,184700,775676252,830,830,830,830,0
20250227,184600,775676252,830,830,830,830,0
20250227,184500,775676252,830,830,830,830,0
20250227,184400,775676252,830,830,830,830,0
20250227,184300,775676252,830,830,830,830,0
20250227,184200,775676252,830,830,830,830,0
20250227,184100,775676252,830,830,830,830,0
20250227,184000,775676252,830,830,830,830,0
20250227,183900,775676252,830,830,830,830,0
20250227,183800,775676252,830,830,830,830,0
20250227,183700,775676252,830,830,830,830,0
20250227,183600,775676252,830,830,830,830,0
20250227,183500,775676252,830,830,830,830,0
20250227,183400,775676252,830,830,830,830,0
20250227,183300,775676252,830,830,830,830,0
20250227,183200,775676252,830,830,830,830,0
20250227,183100,775676252,830,830,830,830,0
20250227,183000,775676252,830,830,830,830,0
20250227,182900,775676252,830,830,830,830,0
20250227,182800,775676252,830,830,830,830,0
20250227,182700,775676252,830,830,830,830,0
20250227,182600,775676252,830,830,830,830,0
20250227,182500,775676252,830,830,830,830,0
20250227,182400,775676252,830,830,830,830,0
20250227,182300,775676252,830,830,830,830,0
20250227,182200,775676252,830,830,830,830,0
20250227,182100,775676252,830,830,830,830,0
20250227,182000,775676252,830,830,830,830,0
20250227,181900,775676252,830,830,830,830,8509
20250227,181800,775676252,830,830,830,830,0
20250227,181700,775676252,830,830,830,830,0
20250227,181600,775676252,830,830,830,830,0
20250227,181500,775676252,830,830,830,830,0
20250227,181400,775676252,830,830,830,830,0
20250227,181300,775676252,830,830,830,830,0
20250227,181200,775676252,830,830,830,830,0
20250227,181100,775676252,830,830,830,830,0
20250227,181000,775676252,830,830,830,830,0
20250227,180900,775676252,830,830,830,830,0
20250227,180800,775676252,830,830,830,830,0
20250227,180700,775676252,830,830,830,830,0
20250227,180600,775676252,830,830,830,830,0
20250227,180500,775676252,830,830,830,830,0
20250227,180400,775676252,830,830,830,830,0
20250227,180300,775676252,830,830,830,830,0
20250227,180200,775676252,830,830,830,830,0
20250227,180100,775676252,830,830,830,830,0
20250227,180000,775676252,830,830,830,830,0
20250227,175900,775676252,830,830,830,830,0
20250227,175800,775676252,830,830,830,830,0
20250227,175700,775676252,830,830,830,830,0
20250227,175600,775676252,830,830,830,830,0
20250227,175500,775676252,830,830,830,830,0
20250227,175400,775676252,830,830,830,830,0
20250227,175300,775676252,830,830,830,830,0
20250227,175200,775676252,830,830,830,830,0
20250227,175100,775676252,830,830,830,830,0
20250227,175000,775676252,830,830,830,830,0
20250227,174900,775676252,830,830,830,830,8509
20250227,174800,775676252,830,830,830,830,0
20250227,174700,775676252,830,830,830,830,0
20250227,174600,775676252,830,830,830,830,0
20250227,174500,775676252,830,830,830,830,0
20250227,174400,775676252,830,830,830,830,0
20250227,174300,775676252,830,830,830,830,0
20250227,174200,775676252,830,830,830,830,0
20250227,174100,775676252,830,830,830,830,0
20250227,174000,775676252,830,830,830,830,0
20250227,173900,775676252,830,830,830,830,0
20250227,173800,775676252,830,830,830,830,0
20250227,173700,775676252,830,830,830,830,0
20250227,173600,775676252,830,830,830,830,0
20250227,173500,775676252,830,830,830,830,0
20250227,173400,775676252,830,830,830,830,0
20250227,173300,775676252,830,830,830,830,0
20250227,173200,775676252,830,830,830,830,0
20250227,173100,775676252,830,830,830,830,0
20250227,173000,775676252,830,830,830,830,0
20250227,172900,775676252,830,830,830,830,0
20250227,172800,775676252,830,830,830,830,0
20250227,172700,775676252,830,830,830,830,0
20250227,172600,775676252,830,830,830,830,0
20250227,172500,775676252,830,830,830,830,0
20250227,172400,775676252,830,830,830,830,0
20250227,172300,775676252,830,830,830,830,0
20250227,172200,775676252,830,830,830,830,0
20250227,172100,775676252,830,830,830,830,0
20250227,172000,775676252,830,830,830,830,0
20250227,171900,775676252,830,830,830,830,8509
20250227,171800,775676252,830,830,830,830,0
20250227,171700,775676252,830,830,830,830,0
20250227,171600,775676252,830,830,830,830,0
20250227,171500,775676252,830,830,830,830,0
20250227,171400,775676252,830,830,830,830,0
20250227,171300,775676252,830,830,830,830,0
20250227,171200,775676252,830,830,830,830,0
20250227,171100,775676252,830,830,830,830,0
20250227,171000,775676252,830,830,830,830,0
20250227,170900,775676252,830,830,830,830,0
20250227,170800,775676252,830,830,830,830,0
20250227,170700,775676252,830,830,830,830,0
20250227,170600,775676252,830,830,830,830,0
20250227,170500,775676252,830,830,830,830,0
20250227,170400,775676252,830,830,830,830,0
20250227,170300,775676252,830,830,830,830,0
20250227,170200,775676252,830,830,830,830,0
20250227,170100,775676252,830,830,830,830,0
20250227,170000,775676252,830,830,830,830,0
20250227,165900,775676252,830,830,830,830,0
20250227,165800,775676252,830,830,830,830,0
20250227,165700,775676252,830,830,830,830,0
20250227,165600,775676252,830,830,830,830,0
20250227,165500,775676252,830,830,830,830,0
20250227,165400,775676252,830,830,830,830,0
20250227,165300,775676252,830,830,830,830,0
20250227,165200,775676252,830,830,830,830,0
20250227,165100,775676252,830,830,830,830,0
20250227,165000,775676252,830,830,830,830,0
20250227,164900,775676252,830,830,830,830,8509
20250227,164800,775676252,830,830,830,830,0
20250227,164700,775676252,830,830,830,830,0
20250227,164600,775676252,830,830,830,830,0
20250227,164500,775676252,830,830,830,830,0
20250227,164400,775676252,830,830,830,830,0
20250227,164300,775676252,830,830,830,830,0
20250227,164200,775676252,830,830,830,830,0
20250227,164100,775676252,830,830,830,830,0
20250227,164000,775676252,830,830,830,830,0
20250227,163900,775676252,830,830,830,830,0
20250227,163800,775676252,830,830,830,830,0
20250227,163700,775676252,830,830,830,830,0
20250227,163600,775676252,830,830,830,830,0
20250227,163500,775676252,830,830,830,830,0
20250227,163400,775676252,830,830,830,830,0
20250227,163300,775676252,830,830,830,830,0
20250227,163200,775676252,830,830,830,830,0
20250227,163100,775676252,830,830,830,830,0
20250227,163000,775676252,830,830,830,830,0
20250227,162900,775676252,830,830,830,830,0
20250227,162800,775676252,830,830,830,830,0
20250227,162700,775676252,830,830,830,830,0
20250227,162600,775676252,830,830,830,830,0
20250227,162500,775676252,830,830,830,830,0
20250227,162400,775676252,830,830,830,830,0
20250227,162300,775676252,830,830,830,830,0
20250227,162200,775676252,830,830,830,830,0
20250227,162100,775676252,830,830,830,830,0
20250227,162000,775676252,830,830,830,830,0
20250227,161900,775676252,830,830,830,830,8509
20250227,161800,775676252,830,830,830,830,0
20250227,161700,775676252,830,830,830,830,0
20250227,161600,775676252,830,830,830,830,0
20250227,161500,775676252,830,830,830,830,0
20250227,161400,775676252,830,830,830,830,0
20250227,161300,775676252,830,830,830,830,0
20250227,161200,775676252,830,830,830,830,0
20250227,161100,775676252,830,830,830,830,0
20250227,161000,775676252,830,830,830,830,0
20250227,160900,775676252,830,830,830,830,0
20250227,160800,775676252,830,830,830,830,0
20250227,160700,775676252,830,830,830,830,0
20250227,160600,775676252,830,830,830,830,0
20250227,160500,775676252,830,830,830,830,0
20250227,160400,775676252,830,830,830,830,0
20250227,160300,775676252,830,830,830,830,0
20250227,160200,775676252,830,830,830,830,0
20250227,160100,775676252,830,830,830,830,0
20250227,160000,775676252,830,830,830,830,0
20250227,155900,775676252,830,830,830,830,0
20250227,155800,775676252,830,830,830,830,0
20250227,155700,775676252,830,830,830,830,0
20250227,155600,775676252,830,830,830,830,0
20250227,155500,775676252,830,830,830,830,0
20250227,155400,775676252,830,830,830,830,0
20250227,155300,775676252,830,830,830,830,0
20250227,155200,775676252,830,830,830,830,0
20250227,155100,775676252,830,830,830,830,0
20250227,155000,775676252,830,830,830,830,0
20250227,154900,775676252,830,830,830,830,8509
20250227,154800,775676252,830,830,830,830,0
20250227,154700,775676252,830,830,830,830,0
20250227,154600,775676252,830,830,830,830,0
20250227,154500,775676252,830,830,830,830,0
20250227,154400,775676252,830,830,830,830,0
20250227,154300,775676252,830,830,830,830,0
20250227,154200,775676252,830,830,830,830,0
20250227,154100,775676252,830,830,830,830,0
20250227,154000,775676252,830,830,830,830,0
20250227,153900,775676252,830,830,830,830,0
20250227,153800,775676252,830,830,830,830,0
20250227,153700,775676252,830,830,830,830,0
20250227,153600,775676252,830,830,830,830,0
20250227,153500,775676252,830,830,830,830,0
20250227,153400,775676252,830,830,830,830,0
20250227,153300,775676252,830,830,830,830,0
20250227,153200,775676252,830,830,830,830,0
20250227,153100,775676252,830,830,830,830,0
20250227,153000,775676252,830,830,830,830,8509
20250227,152900,768613782,830,830,830,830,0
20250227,152800,768613782,830,830,830,830,0
20250227,152700,768613782,830,830,830,830,0
20250227,152600,768613782,830,830,830,830,0
20250227,152500,768613782,830,830,830,830,0
20250227,152400,768613782,830,830,830,830,0
20250227,152300,768613782,830,830,830,830,0
20250227,152200,768613782,830,830,830,830,0
20250227,152100,768613782,830,830,830,830,0
20250227,152000,768613782,830,830,830,830,0
20250227,151900,768613782,830,828,830,828,12
20250227,151800,768603826,828,830,830,828,1973
20250227,151700,766970162,828,830,830,828,2672
20250227,151600,764757234,830,834,834,829,3926
20250227,151500,761501242,834,829,834,829,3052
20250227,151400,758970989,830,835,835,829,2446
20250227,151300,756941794,829,830,830,829,3600
20250227,151200,753957185,830,830,831,830,8906
20250227,151100,746563205,831,831,831,831,72
20250227,151000,746503373,831,833,833,831,1622
20250227,150900,745155250,833,833,833,833,3
20250227,150800,745152751,833,830,833,830,5377
20250227,150700,740681621,830,830,832,830,9518
20250227,150600,732770995,832,830,832,830,11632
20250227,150500,723116431,830,832,832,828,3881
20250227,150400,719901995,829,832,832,829,7222
20250227,150300,713904822,832,833,833,832,515
20250227,150200,713476042,833,833,833,830,15058
20250227,150100,700942467,833,834,834,833,760
20250227,150000,700308985,835,835,835,834,3703
20250227,145900,697220582,835,835,835,835,1500
20250227,145800,695968082,838,838,838,838,0
20250227,145700,695968082,838,835,838,835,5020
20250227,145600,691776376,835,835,835,835,500
20250227,145500,691358876,835,838,839,835,11460
20250227,145400,681785554,838,837,838,837,963
20250227,145300,680978825,837,837,837,837,0
20250227,145200,680978825,837,837,837,837,2
20250227,145100,680977151,838,838,838,838,100
20250227,145000,680893351,838,838,838,838,13
20250227,144900,680882457,834,838,838,834,11125
20250227,144800,671584764,838,838,838,838,1700
20250227,144700,670160164,838,840,840,838,565
20250227,144600,669685974,840,840,840,840,0
20250227,144500,669685974,840,840,840,840,3000
20250227,144400,667165974,840,840,840,840,200
20250227,144300,666997974,843,842,843,842,10151
20250227,144200,658450681,842,842,842,842,1000
20250227,144100,657608681,842,843,843,839,3187
20250227,144000,654932183,843,842,845,841,101
20250227,143900,654846904,843,842,844,842,1158
20250227,143800,653870762,842,836,842,836,1011
20250227,143700,653025560,842,840,842,840,1291
20250227,143600,651941118,842,842,842,842,0
20250227,143500,651941118,842,839,843,835,8004
20250227,143400,645223255,843,843,843,843,0
20250227,143300,645223255,843,843,843,843,0
20250227,143200,645223255,843,843,846,838,2816
20250227,143100,642852737,842,838,842,838,3800
20250227,143000,639660337,842,838,842,838,1050
20250227,142900,638780237,842,842,842,842,3
20250227,142800,638777711,842,841,842,840,263
20250227,142700,638556482,839,840,840,839,60
20250227,142600,638506092,842,840,842,840,35
20250227,142500,638476640,843,843,843,843,500
20250227,142400,638055140,845,845,845,844,372
20250227,142300,637740890,847,838,849,838,1728
20250227,142200,636287963,838,838,838,833,411
20250227,142100,635945145,833,837,839,833,6578
20250227,142000,630427547,837,827,838,827,897
20250227,141900,629676431,826,844,845,813,26552
20250227,141800,607574811,844,850,850,844,6308
20250227,141700,602249659,850,850,850,844,18145
20250227,141600,586911788,849,849,849,849,50
20250227,141500,586869338,849,849,849,849,0
20250227,141400,586869338,849,849,849,849,0
20250227,141300,586869338,849,849,849,849,151
20250227,141200,586741139,849,849,849,849,1227
20250227,141100,585699416,848,848,848,848,1060
20250227,141000,584800536,848,848,848,848,985
20250227,140900,583965256,846,850,850,846,5152
20250227,140800,579603173,847,850,850,847,1259
20250227,140700,578536782,850,848,850,848,907
20250227,140600,577767032,850,850,850,850,0
20250227,140500,577767032,850,850,850,850,177
20250227,140400,577616582,847,851,851,847,16271
20250227,140300,563802572,857,852,857,851,2001
20250227,140200,562099603,857,853,857,851,4413
20250227,140100,558341436,858,858,858,858,0
20250227,140000,558341436,858,858,858,858,0
20250227,135900,558341436,858,858,858,858,13
20250227,135800,558330282,858,853,858,853,307
20250227,135700,558068176,859,859,859,859,100
20250227,135600,557982276,859,854,859,854,75
20250227,135500,557918116,853,853,853,853,613
20250227,135400,557395227,851,851,851,851,1512
20250227,135300,556108515,851,852,852,851,1202
20250227,135200,555085353,853,855,855,853,1342
20250227,135100,553940497,854,854,854,854,100
20250227,135000,553855097,855,855,855,855,673
20250227,134900,553279682,856,856,856,856,100
20250227,134800,553194082,856,856,856,856,98
20250227,134700,553110194,856,856,856,856,0
20250227,134600,553110194,856,856,856,856,0
20250227,134500,553110194,856,856,856,856,0
20250227,134400,553110194,856,856,856,856,174
20250227,134300,552961250,860,860,860,860,0
20250227,134200,552961250,860,860,860,860,5
20250227,134100,552956950,855,855,855,855,0
20250227,134000,552956950,855,855,855,855,0
20250227,133900,552956950,855,855,855,855,101
20250227,133800,552870595,855,855,855,855,0
20250227,133700,552870595,855,855,855,855,3769
20250227,133600,549648100,862,855,862,855,277
20250227,133500,549411230,853,852,853,851,4711
20250227,133400,545392997,853,854,854,853,2848
20250227,133300,542963100,854,854,854,854,7926
20250227,133200,536194296,853,853,853,853,0
20250227,133100,536194296,853,857,857,853,7192
20250227,133000,530042597,857,857,857,857,0
20250227,132900,530042597,857,858,858,857,315
20250227,132800,529772487,860,860,860,860,36
20250227,132700,529741527,860,859,860,859,299
20250227,132600,529484457,859,860,860,859,400
20250227,132500,529140807,860,860,860,860,10250
20250227,132400,520325807,858,858,858,858,0
20250227,132300,520325807,858,862,862,858,5051
20250227,132200,515972049,863,863,863,862,722
20250227,132100,515348965,859,863,863,858,509
20250227,132000,514911243,863,863,863,863,6
20250227,131900,514906065,856,856,856,856,0
20250227,131800,514906065,856,863,863,856,11578
20250227,131700,504922322,869,868,869,868,3000
20250227,131600,502317199,868,861,868,861,1000
20250227,131500,501452797,861,857,861,857,4002
20250227,131400,498015754,858,857,858,857,6027
20250227,131300,492845088,858,857,858,857,5830
20250227,131200,487844829,858,858,858,858,3070
20250227,131100,485210769,858,851,858,850,1301
20250227,131000,484103883,852,850,852,850,4884
20250227,130900,479951509,850,848,850,847,5420
20250227,130800,475360642,848,849,849,848,853
20250227,130700,474636798,849,849,850,849,4510
20250227,130600,470803808,850,850,851,848,4944
20250227,130500,466602777,850,855,855,850,31
20250227,130400,466576408,850,850,850,850,114
20250227,130300,466479508,850,852,852,850,10000
20250227,130200,457974804,852,856,856,852,22148
20250227,130100,439052443,860,860,860,860,0
20250227,130000,439052443,860,860,860,860,1
20250227,125900,439051583,856,857,857,856,1253
20250227,125800,437978963,860,860,860,860,117
20250227,125700,437878343,860,857,860,857,6447
20250227,125600,432338522,856,856,856,856,0
20250227,125500,432338522,856,858,858,856,210
20250227,125400,432158562,858,858,858,858,130
20250227,125300,432047022,855,855,856,855,1579
20250227,125200,430696825,855,858,858,855,1066
20250227,125100,429784995,858,858,858,858,28
20250227,125000,429760971,855,860,860,855,58071
20250227,124900,379894020,860,860,860,860,1763
20250227,124800,378377840,860,860,860,860,721
20250227,124700,377757780,861,862,862,860,2384
20250227,124600,375705495,861,861,861,861,2500
20250227,124500,373552995,861,861,861,861,0
20250227,124400,373552995,861,861,861,861,0
20250227,124300,373552995,861,861,861,861,0
20250227,124200,373552995,861,864,864,861,301
20250227,124100,373293807,864,864,864,864,267
20250227,124000,373063119,864,864,864,864,0
20250227,123900,373063119,864,864,864,864,0
20250227,123800,373063119,864,864,864,864,4
20250227,123700,373059663,860,860,860,860,0
20250227,123600,373059663,860,860,860,860,0
20250227,123500,373059663,860,860,860,860,0
20250227,123400,373059663,860,860,860,860,0
20250227,123300,373059663,860,860,860,860,1000
20250227,123200,372199663,864,860,864,860,2381
20250227,123100,370144006,861,861,861,861,0
20250227,123000,370144006,861,862,862,861,7941
20250227,122900,363305803,864,863,864,863,638
20250227,122800,362755071,862,862,862,862,0
20250227,122700,362755071,862,862,862,862,1067
20250227,122600,361835317,864,862,864,862,5
20250227,122500,361831005,862,861,862,861,609
20250227,122400,361306647,862,862,862,862,3000
20250227,122300,358720647,864,864,864,864,1000
20250227,122200,357856647,864,864,864,864,100
20250227,122100,357770247,866,864,866,864,10163
20250227,122000,348984391,864,864,864,864,0
20250227,121900,348984391,864,864,864,864,0
20250227,121800,348984391,864,864,864,864,0
20250227,121700,348984391,864,864,864,864,100
20250227,121600,348897991,864,864,864,864,0
20250227,121500,348897991,864,864,864,864,3
20250227,121400,348895399,861,862,862,861,4706
20250227,121300,344843371,861,862,862,861,3751
20250227,121200,341610759,862,862,862,862,148
20250227,121100,341483183,861,861,861,861,0
20250227,121000,341483183,861,861,861,861,7076
20250227,120900,335390747,864,864,864,864,575
20250227,120800,334893947,864,864,864,864,5500
20250227,120700,330141947,864,864,864,864,0
20250227,120600,330141947,864,864,864,864,0
20250227,120500,330141947,864,864,864,864,3
20250227,120400,330139355,864,864,864,864,0
20250227,120300,330139355,864,861,864,860,5357
20250227,120200,325530208,861,863,863,860,17204
20250227,120100,310704755,864,864,864,864,0
20250227,120000,310704755,864,864,864,864,0
20250227,115900,310704755,864,864,864,864,0
20250227,115800,310704755,864,864,864,864,0
20250227,115700,310704755,864,863,864,863,1585
20250227,115600,309335537,869,869,869,869,3000
20250227,115500,306728537,869,869,869,869,35
20250227,115400,306698122,863,863,863,863,0
20250227,115300,306698122,863,863,863,863,0
20250227,115200,306698122,863,863,863,863,0
20250227,115100,306698122,863,863,863,863,0
20250227,115000,306698122,863,864,870,863,1696
20250227,114900,305234466,870,870,870,870,202
20250227,114800,305058726,870,868,870,868,20
20250227,114700,305041336,865,864,865,864,5123
20250227,114600,300610064,864,864,864,864,0
20250227,114500,300610064,864,864,864,864,0
20250227,114400,300610064,864,865,865,864,495
20250227,114300,300181913,865,865,865,865,29
20250227,114200,300156828,865,865,865,865,2
20250227,114100,300155098,865,865,865,865,0
20250227,114000,300155098,865,865,865,865,22
20250227,113900,300136068,863,863,863,863,1
20250227,113800,300135205,863,867,867,863,9185
20250227,113700,292193603,867,867,867,867,128
20250227,113600,292082627,868,870,870,868,503
20250227,113500,291646017,870,870,870,870,11
20250227,113400,291636447,867,867,867,867,0
20250227,113300,291636447,867,867,867,867,1062
20250227,113200,290715693,867,867,867,867,0
20250227,113100,290715693,867,868,868,867,10000
20250227,113000,282045431,872,872,872,872,0
20250227,112900,282045431,872,872,872,872,1
20250227,112800,282044559,868,868,868,868,0
20250227,112700,282044559,868,868,868,868,500
20250227,112600,281610559,868,870,870,868,1110
20250227,112500,280646879,870,870,870,870,100
20250227,112400,280559879,870,870,870,870,0
20250227,112300,280559879,870,870,870,870,100
20250227,112200,280472879,870,870,870,870,5600
20250227,112100,275600879,872,872,872,872,0
20250227,112000,275600879,872,872,872,872,239
20250227,111900,275392471,871,871,871,871,1200
20250227,111800,274347271,870,870,870,870,1700
20250227,111700,272868271,866,866,866,866,0
20250227,111600,272868271,866,866,866,866,251
20250227,111500,272650905,870,866,870,866,2017
20250227,111400,270904115,870,868,870,866,18832
20250227,111300,254585066,869,870,870,869,125
20250227,111200,254476341,873,873,873,873,0
20250227,111100,254476341,873,873,873,873,0
20250227,111000,254476341,873,873,873,873,0
20250227,110900,254476341,873,873,873,873,0
20250227,110800,254476341,873,873,873,873,0
20250227,110700,254476341,873,873,873,873,0
20250227,110600,254476341,873,873,873,873,202
20250227,110500,254299995,873,872,873,872,1755
20250227,110400,252769017,872,872,872,872,0
20250227,110300,252769017,872,872,872,872,0
20250227,110200,252769017,872,873,873,872,3
20250227,110100,252766399,873,873,873,873,3
20250227,110000,252763780,867,867,867,867,0
20250227,105900,252763780,867,867,867,867,0
20250227,105800,252763780,867,867,867,867,1370
20250227,105700,251575990,867,867,867,867,0
20250227,105600,251575990,867,868,868,867,5
20250227,105500,251571651,873,873,873,873,0
20250227,105400,251571651,873,873,873,873,0
20250227,105300,251571651,873,871,873,871,2
20250227,105200,251569907,870,870,870,870,0
20250227,105100,251569907,870,868,870,868,9540
20250227,105000,243285343,871,871,871,871,0
20250227,104900,243285343,871,871,871,871,0
20250227,104800,243285343,871,871,871,871,1
20250227,104700,243284472,873,873,873,873,0
20250227,104600,243284472,873,873,873,873,7
20250227,104500,243278361,867,867,867,867,164
20250227,104400,243136173,873,873,873,873,1
20250227,104300,243135300,873,873,873,873,0
20250227,104200,243135300,873,873,873,873,0
20250227,104100,243135300,873,873,873,873,41
20250227,104000,243099507,872,872,872,872,5063
20250227,103900,238684571,869,869,870,869,474
20250227,103800,238272555,866,867,867,866,1387
20250227,103700,237070190,870,870,870,870,0
20250227,103600,237070190,870,870,870,870,0
20250227,103500,237070190,870,870,870,870,0
20250227,103400,237070190,870,866,870,865,6402
20250227,103300,231501520,865,865,865,865,0
20250227,103200,231501520,865,869,876,862,44002
20250227,103100,193289134,874,874,874,874,0
20250227,103000,193289134,874,874,874,874,12
20250227,102900,193278646,874,874,874,874,0
20250227,102800,193278646,874,869,874,869,321
20250227,102700,192999692,869,870,870,869,218
20250227,102600,192810197,875,875,875,875,0
20250227,102500,192810197,875,875,875,875,2000
20250227,102400,191060197,875,875,875,875,1
20250227,102300,191059322,875,875,875,873,10000
20250227,102200,182309413,875,875,875,875,3000
20250227,102100,179684413,875,875,875,875,730
20250227,102000,179045663,875,875,875,875,0
20250227,101900,179045663,875,875,875,875,5000
20250227,101800,174670663,875,875,875,875,30
20250227,101700,174644413,875,875,875,875,0
20250227,101600,174644413,875,874,875,874,5000
20250227,101500,170271320,874,874,874,874,28
20250227,101400,170246848,874,870,874,870,5015
20250227,101300,165865151,873,870,873,870,10011
20250227,101200,157133302,870,870,870,870,8
20250227,101100,157126342,866,866,866,866,45
20250227,101000,157087372,870,870,870,870,5022
20250227,100900,152718232,867,867,867,867,15100
20250227,100800,139626532,868,870,870,868,2300
20250227,100700,137626132,870,870,870,870,13000
20250227,100600,126316132,870,866,870,866,1041
20250227,100500,125414498,870,866,870,866,592
20250227,100400,124901822,870,870,870,870,1
20250227,100300,124900952,866,866,866,866,0
20250227,100200,124900952,866,866,866,866,5000
20250227,100100,120570952,865,867,867,865,5129
20250227,100000,116127109,867,865,867,865,1515
20250227,095900,114815665,865,865,865,865,2801
20250227,095800,112392800,866,867,867,866,666
20250227,095700,111815687,867,868,868,867,4189
20250227,095600,108183660,868,868,868,868,164
20250227,095500,108041308,873,869,874,869,304
20250227,095400,107776646,868,867,868,867,6057
20250227,095300,102525087,867,867,867,866,1526
20250227,095200,101203411,866,866,866,866,250
20250227,095100,100986911,866,867,867,866,675
20250227,095000,100402331,867,867,867,867,80
20250227,094900,100332971,866,865,866,865,1052
20250227,094800,99422842,865,866,866,865,2056
20250227,094700,97644307,866,867,867,866,912
20250227,094600,96853608,867,868,868,866,2636
20250227,094500,94568894,868,868,868,868,48
20250227,094400,94527230,868,867,868,867,186
20250227,094300,94365888,867,868,868,866,12102
20250227,094200,83868667,870,869,870,869,601
20250227,094100,83346297,869,869,869,869,456
20250227,094000,82950033,870,875,875,870,4547
20250227,093900,78994138,875,875,875,875,0
20250227,093800,78994138,875,875,875,875,0
20250227,093700,78994138,875,875,875,875,1
20250227,093600,78993263,875,875,875,875,27
20250227,093500,78969638,875,875,875,875,410
20250227,093400,78610888,875,869,875,869,613
20250227,093300,78078131,868,868,868,868,0
20250227,093200,78078131,868,877,877,868,4232
20250227,093100,74399779,877,871,877,871,123
20250227,093000,74292640,877,877,877,877,2119
20250227,092900,72434277,877,877,877,877,16
20250227,092800,72420245,877,877,877,870,4
20250227,092700,72416744,874,870,874,870,1099
20250227,092600,71460606,874,874,874,874,36
20250227,092500,71429142,874,874,874,874,1500
20250227,092400,70118142,874,870,874,870,4335
20250227,092300,66330692,874,874,874,871,8048
20250227,092200,59301258,874,874,874,874,4
20250227,092100,59297762,877,877,877,874,517
20250227,092000,58844365,877,876,877,873,605
20250227,091900,58314415,876,876,876,876,1
20250227,091800,58313539,875,875,875,875,1
20250227,091700,58312664,877,877,877,873,63
20250227,091600,58257604,877,876,877,876,507
20250227,091500,57813466,875,873,876,873,339
20250227,091400,57517514,876,873,876,873,389
20250227,091300,57177881,873,872,873,871,1050
20250227,091200,56262282,872,873,873,872,20
20250227,091100,56244832,868,868,868,868,10
20250227,091000,56236152,873,873,873,873,10
20250227,090900,56227422,876,876,876,876,135
20250227,090800,56109162,876,872,876,872,72
20250227,090700,56046094,865,869,869,859,51719
20250227,090600,11367534,870,871,871,870,1635
20250227,090500,9944861,876,875,876,875,406
20250227,090400,9589610,875,875,875,875,11
20250227,090300,9579985,870,872,872,870,268
20250227,090200,9346602,871,874,875,871,5058
20250227,090100,4940712,871,874,874,871,257
20250227,090000,4716394,874,870,874,870,5421
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 194900 775676252 830 830 830 830 8509
3 20250227 194800 775676252 830 830 830 830 0
4 20250227 194700 775676252 830 830 830 830 0
5 20250227 194600 775676252 830 830 830 830 0
6 20250227 194500 775676252 830 830 830 830 0
7 20250227 194400 775676252 830 830 830 830 0
8 20250227 194300 775676252 830 830 830 830 0
9 20250227 194200 775676252 830 830 830 830 0
10 20250227 194100 775676252 830 830 830 830 0
11 20250227 194000 775676252 830 830 830 830 0
12 20250227 193900 775676252 830 830 830 830 0
13 20250227 193800 775676252 830 830 830 830 0
14 20250227 193700 775676252 830 830 830 830 0
15 20250227 193600 775676252 830 830 830 830 0
16 20250227 193500 775676252 830 830 830 830 0
17 20250227 193400 775676252 830 830 830 830 0
18 20250227 193300 775676252 830 830 830 830 0
19 20250227 193200 775676252 830 830 830 830 0
20 20250227 193100 775676252 830 830 830 830 0
21 20250227 193000 775676252 830 830 830 830 0
22 20250227 192900 775676252 830 830 830 830 0
23 20250227 192800 775676252 830 830 830 830 0
24 20250227 192700 775676252 830 830 830 830 0
25 20250227 192600 775676252 830 830 830 830 0
26 20250227 192500 775676252 830 830 830 830 0
27 20250227 192400 775676252 830 830 830 830 0
28 20250227 192300 775676252 830 830 830 830 0
29 20250227 192200 775676252 830 830 830 830 0
30 20250227 192100 775676252 830 830 830 830 0
31 20250227 192000 775676252 830 830 830 830 0
32 20250227 191900 775676252 830 830 830 830 8509
33 20250227 191800 775676252 830 830 830 830 0
34 20250227 191700 775676252 830 830 830 830 0
35 20250227 191600 775676252 830 830 830 830 0
36 20250227 191500 775676252 830 830 830 830 0
37 20250227 191400 775676252 830 830 830 830 0
38 20250227 191300 775676252 830 830 830 830 0
39 20250227 191200 775676252 830 830 830 830 0
40 20250227 191100 775676252 830 830 830 830 0
41 20250227 191000 775676252 830 830 830 830 0
42 20250227 190900 775676252 830 830 830 830 0
43 20250227 190800 775676252 830 830 830 830 0
44 20250227 190700 775676252 830 830 830 830 0
45 20250227 190600 775676252 830 830 830 830 0
46 20250227 190500 775676252 830 830 830 830 0
47 20250227 190400 775676252 830 830 830 830 0
48 20250227 190300 775676252 830 830 830 830 0
49 20250227 190200 775676252 830 830 830 830 0
50 20250227 190100 775676252 830 830 830 830 0
51 20250227 190000 775676252 830 830 830 830 0
52 20250227 185900 775676252 830 830 830 830 0
53 20250227 185800 775676252 830 830 830 830 0
54 20250227 185700 775676252 830 830 830 830 0
55 20250227 185600 775676252 830 830 830 830 0
56 20250227 185500 775676252 830 830 830 830 0
57 20250227 185400 775676252 830 830 830 830 0
58 20250227 185300 775676252 830 830 830 830 0
59 20250227 185200 775676252 830 830 830 830 0
60 20250227 185100 775676252 830 830 830 830 0
61 20250227 185000 775676252 830 830 830 830 0
62 20250227 184900 775676252 830 830 830 830 8509
63 20250227 184800 775676252 830 830 830 830 0
64 20250227 184700 775676252 830 830 830 830 0
65 20250227 184600 775676252 830 830 830 830 0
66 20250227 184500 775676252 830 830 830 830 0
67 20250227 184400 775676252 830 830 830 830 0
68 20250227 184300 775676252 830 830 830 830 0
69 20250227 184200 775676252 830 830 830 830 0
70 20250227 184100 775676252 830 830 830 830 0
71 20250227 184000 775676252 830 830 830 830 0
72 20250227 183900 775676252 830 830 830 830 0
73 20250227 183800 775676252 830 830 830 830 0
74 20250227 183700 775676252 830 830 830 830 0
75 20250227 183600 775676252 830 830 830 830 0
76 20250227 183500 775676252 830 830 830 830 0
77 20250227 183400 775676252 830 830 830 830 0
78 20250227 183300 775676252 830 830 830 830 0
79 20250227 183200 775676252 830 830 830 830 0
80 20250227 183100 775676252 830 830 830 830 0
81 20250227 183000 775676252 830 830 830 830 0
82 20250227 182900 775676252 830 830 830 830 0
83 20250227 182800 775676252 830 830 830 830 0
84 20250227 182700 775676252 830 830 830 830 0
85 20250227 182600 775676252 830 830 830 830 0
86 20250227 182500 775676252 830 830 830 830 0
87 20250227 182400 775676252 830 830 830 830 0
88 20250227 182300 775676252 830 830 830 830 0
89 20250227 182200 775676252 830 830 830 830 0
90 20250227 182100 775676252 830 830 830 830 0
91 20250227 182000 775676252 830 830 830 830 0
92 20250227 181900 775676252 830 830 830 830 8509
93 20250227 181800 775676252 830 830 830 830 0
94 20250227 181700 775676252 830 830 830 830 0
95 20250227 181600 775676252 830 830 830 830 0
96 20250227 181500 775676252 830 830 830 830 0
97 20250227 181400 775676252 830 830 830 830 0
98 20250227 181300 775676252 830 830 830 830 0
99 20250227 181200 775676252 830 830 830 830 0
100 20250227 181100 775676252 830 830 830 830 0
101 20250227 181000 775676252 830 830 830 830 0
102 20250227 180900 775676252 830 830 830 830 0
103 20250227 180800 775676252 830 830 830 830 0
104 20250227 180700 775676252 830 830 830 830 0
105 20250227 180600 775676252 830 830 830 830 0
106 20250227 180500 775676252 830 830 830 830 0
107 20250227 180400 775676252 830 830 830 830 0
108 20250227 180300 775676252 830 830 830 830 0
109 20250227 180200 775676252 830 830 830 830 0
110 20250227 180100 775676252 830 830 830 830 0
111 20250227 180000 775676252 830 830 830 830 0
112 20250227 175900 775676252 830 830 830 830 0
113 20250227 175800 775676252 830 830 830 830 0
114 20250227 175700 775676252 830 830 830 830 0
115 20250227 175600 775676252 830 830 830 830 0
116 20250227 175500 775676252 830 830 830 830 0
117 20250227 175400 775676252 830 830 830 830 0
118 20250227 175300 775676252 830 830 830 830 0
119 20250227 175200 775676252 830 830 830 830 0
120 20250227 175100 775676252 830 830 830 830 0
121 20250227 175000 775676252 830 830 830 830 0
122 20250227 174900 775676252 830 830 830 830 8509
123 20250227 174800 775676252 830 830 830 830 0
124 20250227 174700 775676252 830 830 830 830 0
125 20250227 174600 775676252 830 830 830 830 0
126 20250227 174500 775676252 830 830 830 830 0
127 20250227 174400 775676252 830 830 830 830 0
128 20250227 174300 775676252 830 830 830 830 0
129 20250227 174200 775676252 830 830 830 830 0
130 20250227 174100 775676252 830 830 830 830 0
131 20250227 174000 775676252 830 830 830 830 0
132 20250227 173900 775676252 830 830 830 830 0
133 20250227 173800 775676252 830 830 830 830 0
134 20250227 173700 775676252 830 830 830 830 0
135 20250227 173600 775676252 830 830 830 830 0
136 20250227 173500 775676252 830 830 830 830 0
137 20250227 173400 775676252 830 830 830 830 0
138 20250227 173300 775676252 830 830 830 830 0
139 20250227 173200 775676252 830 830 830 830 0
140 20250227 173100 775676252 830 830 830 830 0
141 20250227 173000 775676252 830 830 830 830 0
142 20250227 172900 775676252 830 830 830 830 0
143 20250227 172800 775676252 830 830 830 830 0
144 20250227 172700 775676252 830 830 830 830 0
145 20250227 172600 775676252 830 830 830 830 0
146 20250227 172500 775676252 830 830 830 830 0
147 20250227 172400 775676252 830 830 830 830 0
148 20250227 172300 775676252 830 830 830 830 0
149 20250227 172200 775676252 830 830 830 830 0
150 20250227 172100 775676252 830 830 830 830 0
151 20250227 172000 775676252 830 830 830 830 0
152 20250227 171900 775676252 830 830 830 830 8509
153 20250227 171800 775676252 830 830 830 830 0
154 20250227 171700 775676252 830 830 830 830 0
155 20250227 171600 775676252 830 830 830 830 0
156 20250227 171500 775676252 830 830 830 830 0
157 20250227 171400 775676252 830 830 830 830 0
158 20250227 171300 775676252 830 830 830 830 0
159 20250227 171200 775676252 830 830 830 830 0
160 20250227 171100 775676252 830 830 830 830 0
161 20250227 171000 775676252 830 830 830 830 0
162 20250227 170900 775676252 830 830 830 830 0
163 20250227 170800 775676252 830 830 830 830 0
164 20250227 170700 775676252 830 830 830 830 0
165 20250227 170600 775676252 830 830 830 830 0
166 20250227 170500 775676252 830 830 830 830 0
167 20250227 170400 775676252 830 830 830 830 0
168 20250227 170300 775676252 830 830 830 830 0
169 20250227 170200 775676252 830 830 830 830 0
170 20250227 170100 775676252 830 830 830 830 0
171 20250227 170000 775676252 830 830 830 830 0
172 20250227 165900 775676252 830 830 830 830 0
173 20250227 165800 775676252 830 830 830 830 0
174 20250227 165700 775676252 830 830 830 830 0
175 20250227 165600 775676252 830 830 830 830 0
176 20250227 165500 775676252 830 830 830 830 0
177 20250227 165400 775676252 830 830 830 830 0
178 20250227 165300 775676252 830 830 830 830 0
179 20250227 165200 775676252 830 830 830 830 0
180 20250227 165100 775676252 830 830 830 830 0
181 20250227 165000 775676252 830 830 830 830 0
182 20250227 164900 775676252 830 830 830 830 8509
183 20250227 164800 775676252 830 830 830 830 0
184 20250227 164700 775676252 830 830 830 830 0
185 20250227 164600 775676252 830 830 830 830 0
186 20250227 164500 775676252 830 830 830 830 0
187 20250227 164400 775676252 830 830 830 830 0
188 20250227 164300 775676252 830 830 830 830 0
189 20250227 164200 775676252 830 830 830 830 0
190 20250227 164100 775676252 830 830 830 830 0
191 20250227 164000 775676252 830 830 830 830 0
192 20250227 163900 775676252 830 830 830 830 0
193 20250227 163800 775676252 830 830 830 830 0
194 20250227 163700 775676252 830 830 830 830 0
195 20250227 163600 775676252 830 830 830 830 0
196 20250227 163500 775676252 830 830 830 830 0
197 20250227 163400 775676252 830 830 830 830 0
198 20250227 163300 775676252 830 830 830 830 0
199 20250227 163200 775676252 830 830 830 830 0
200 20250227 163100 775676252 830 830 830 830 0
201 20250227 163000 775676252 830 830 830 830 0
202 20250227 162900 775676252 830 830 830 830 0
203 20250227 162800 775676252 830 830 830 830 0
204 20250227 162700 775676252 830 830 830 830 0
205 20250227 162600 775676252 830 830 830 830 0
206 20250227 162500 775676252 830 830 830 830 0
207 20250227 162400 775676252 830 830 830 830 0
208 20250227 162300 775676252 830 830 830 830 0
209 20250227 162200 775676252 830 830 830 830 0
210 20250227 162100 775676252 830 830 830 830 0
211 20250227 162000 775676252 830 830 830 830 0
212 20250227 161900 775676252 830 830 830 830 8509
213 20250227 161800 775676252 830 830 830 830 0
214 20250227 161700 775676252 830 830 830 830 0
215 20250227 161600 775676252 830 830 830 830 0
216 20250227 161500 775676252 830 830 830 830 0
217 20250227 161400 775676252 830 830 830 830 0
218 20250227 161300 775676252 830 830 830 830 0
219 20250227 161200 775676252 830 830 830 830 0
220 20250227 161100 775676252 830 830 830 830 0
221 20250227 161000 775676252 830 830 830 830 0
222 20250227 160900 775676252 830 830 830 830 0
223 20250227 160800 775676252 830 830 830 830 0
224 20250227 160700 775676252 830 830 830 830 0
225 20250227 160600 775676252 830 830 830 830 0
226 20250227 160500 775676252 830 830 830 830 0
227 20250227 160400 775676252 830 830 830 830 0
228 20250227 160300 775676252 830 830 830 830 0
229 20250227 160200 775676252 830 830 830 830 0
230 20250227 160100 775676252 830 830 830 830 0
231 20250227 160000 775676252 830 830 830 830 0
232 20250227 155900 775676252 830 830 830 830 0
233 20250227 155800 775676252 830 830 830 830 0
234 20250227 155700 775676252 830 830 830 830 0
235 20250227 155600 775676252 830 830 830 830 0
236 20250227 155500 775676252 830 830 830 830 0
237 20250227 155400 775676252 830 830 830 830 0
238 20250227 155300 775676252 830 830 830 830 0
239 20250227 155200 775676252 830 830 830 830 0
240 20250227 155100 775676252 830 830 830 830 0
241 20250227 155000 775676252 830 830 830 830 0
242 20250227 154900 775676252 830 830 830 830 8509
243 20250227 154800 775676252 830 830 830 830 0
244 20250227 154700 775676252 830 830 830 830 0
245 20250227 154600 775676252 830 830 830 830 0
246 20250227 154500 775676252 830 830 830 830 0
247 20250227 154400 775676252 830 830 830 830 0
248 20250227 154300 775676252 830 830 830 830 0
249 20250227 154200 775676252 830 830 830 830 0
250 20250227 154100 775676252 830 830 830 830 0
251 20250227 154000 775676252 830 830 830 830 0
252 20250227 153900 775676252 830 830 830 830 0
253 20250227 153800 775676252 830 830 830 830 0
254 20250227 153700 775676252 830 830 830 830 0
255 20250227 153600 775676252 830 830 830 830 0
256 20250227 153500 775676252 830 830 830 830 0
257 20250227 153400 775676252 830 830 830 830 0
258 20250227 153300 775676252 830 830 830 830 0
259 20250227 153200 775676252 830 830 830 830 0
260 20250227 153100 775676252 830 830 830 830 0
261 20250227 153000 775676252 830 830 830 830 8509
262 20250227 152900 768613782 830 830 830 830 0
263 20250227 152800 768613782 830 830 830 830 0
264 20250227 152700 768613782 830 830 830 830 0
265 20250227 152600 768613782 830 830 830 830 0
266 20250227 152500 768613782 830 830 830 830 0
267 20250227 152400 768613782 830 830 830 830 0
268 20250227 152300 768613782 830 830 830 830 0
269 20250227 152200 768613782 830 830 830 830 0
270 20250227 152100 768613782 830 830 830 830 0
271 20250227 152000 768613782 830 830 830 830 0
272 20250227 151900 768613782 830 828 830 828 12
273 20250227 151800 768603826 828 830 830 828 1973
274 20250227 151700 766970162 828 830 830 828 2672
275 20250227 151600 764757234 830 834 834 829 3926
276 20250227 151500 761501242 834 829 834 829 3052
277 20250227 151400 758970989 830 835 835 829 2446
278 20250227 151300 756941794 829 830 830 829 3600
279 20250227 151200 753957185 830 830 831 830 8906
280 20250227 151100 746563205 831 831 831 831 72
281 20250227 151000 746503373 831 833 833 831 1622
282 20250227 150900 745155250 833 833 833 833 3
283 20250227 150800 745152751 833 830 833 830 5377
284 20250227 150700 740681621 830 830 832 830 9518
285 20250227 150600 732770995 832 830 832 830 11632
286 20250227 150500 723116431 830 832 832 828 3881
287 20250227 150400 719901995 829 832 832 829 7222
288 20250227 150300 713904822 832 833 833 832 515
289 20250227 150200 713476042 833 833 833 830 15058
290 20250227 150100 700942467 833 834 834 833 760
291 20250227 150000 700308985 835 835 835 834 3703
292 20250227 145900 697220582 835 835 835 835 1500
293 20250227 145800 695968082 838 838 838 838 0
294 20250227 145700 695968082 838 835 838 835 5020
295 20250227 145600 691776376 835 835 835 835 500
296 20250227 145500 691358876 835 838 839 835 11460
297 20250227 145400 681785554 838 837 838 837 963
298 20250227 145300 680978825 837 837 837 837 0
299 20250227 145200 680978825 837 837 837 837 2
300 20250227 145100 680977151 838 838 838 838 100
301 20250227 145000 680893351 838 838 838 838 13
302 20250227 144900 680882457 834 838 838 834 11125
303 20250227 144800 671584764 838 838 838 838 1700
304 20250227 144700 670160164 838 840 840 838 565
305 20250227 144600 669685974 840 840 840 840 0
306 20250227 144500 669685974 840 840 840 840 3000
307 20250227 144400 667165974 840 840 840 840 200
308 20250227 144300 666997974 843 842 843 842 10151
309 20250227 144200 658450681 842 842 842 842 1000
310 20250227 144100 657608681 842 843 843 839 3187
311 20250227 144000 654932183 843 842 845 841 101
312 20250227 143900 654846904 843 842 844 842 1158
313 20250227 143800 653870762 842 836 842 836 1011
314 20250227 143700 653025560 842 840 842 840 1291
315 20250227 143600 651941118 842 842 842 842 0
316 20250227 143500 651941118 842 839 843 835 8004
317 20250227 143400 645223255 843 843 843 843 0
318 20250227 143300 645223255 843 843 843 843 0
319 20250227 143200 645223255 843 843 846 838 2816
320 20250227 143100 642852737 842 838 842 838 3800
321 20250227 143000 639660337 842 838 842 838 1050
322 20250227 142900 638780237 842 842 842 842 3
323 20250227 142800 638777711 842 841 842 840 263
324 20250227 142700 638556482 839 840 840 839 60
325 20250227 142600 638506092 842 840 842 840 35
326 20250227 142500 638476640 843 843 843 843 500
327 20250227 142400 638055140 845 845 845 844 372
328 20250227 142300 637740890 847 838 849 838 1728
329 20250227 142200 636287963 838 838 838 833 411
330 20250227 142100 635945145 833 837 839 833 6578
331 20250227 142000 630427547 837 827 838 827 897
332 20250227 141900 629676431 826 844 845 813 26552
333 20250227 141800 607574811 844 850 850 844 6308
334 20250227 141700 602249659 850 850 850 844 18145
335 20250227 141600 586911788 849 849 849 849 50
336 20250227 141500 586869338 849 849 849 849 0
337 20250227 141400 586869338 849 849 849 849 0
338 20250227 141300 586869338 849 849 849 849 151
339 20250227 141200 586741139 849 849 849 849 1227
340 20250227 141100 585699416 848 848 848 848 1060
341 20250227 141000 584800536 848 848 848 848 985
342 20250227 140900 583965256 846 850 850 846 5152
343 20250227 140800 579603173 847 850 850 847 1259
344 20250227 140700 578536782 850 848 850 848 907
345 20250227 140600 577767032 850 850 850 850 0
346 20250227 140500 577767032 850 850 850 850 177
347 20250227 140400 577616582 847 851 851 847 16271
348 20250227 140300 563802572 857 852 857 851 2001
349 20250227 140200 562099603 857 853 857 851 4413
350 20250227 140100 558341436 858 858 858 858 0
351 20250227 140000 558341436 858 858 858 858 0
352 20250227 135900 558341436 858 858 858 858 13
353 20250227 135800 558330282 858 853 858 853 307
354 20250227 135700 558068176 859 859 859 859 100
355 20250227 135600 557982276 859 854 859 854 75
356 20250227 135500 557918116 853 853 853 853 613
357 20250227 135400 557395227 851 851 851 851 1512
358 20250227 135300 556108515 851 852 852 851 1202
359 20250227 135200 555085353 853 855 855 853 1342
360 20250227 135100 553940497 854 854 854 854 100
361 20250227 135000 553855097 855 855 855 855 673
362 20250227 134900 553279682 856 856 856 856 100
363 20250227 134800 553194082 856 856 856 856 98
364 20250227 134700 553110194 856 856 856 856 0
365 20250227 134600 553110194 856 856 856 856 0
366 20250227 134500 553110194 856 856 856 856 0
367 20250227 134400 553110194 856 856 856 856 174
368 20250227 134300 552961250 860 860 860 860 0
369 20250227 134200 552961250 860 860 860 860 5
370 20250227 134100 552956950 855 855 855 855 0
371 20250227 134000 552956950 855 855 855 855 0
372 20250227 133900 552956950 855 855 855 855 101
373 20250227 133800 552870595 855 855 855 855 0
374 20250227 133700 552870595 855 855 855 855 3769
375 20250227 133600 549648100 862 855 862 855 277
376 20250227 133500 549411230 853 852 853 851 4711
377 20250227 133400 545392997 853 854 854 853 2848
378 20250227 133300 542963100 854 854 854 854 7926
379 20250227 133200 536194296 853 853 853 853 0
380 20250227 133100 536194296 853 857 857 853 7192
381 20250227 133000 530042597 857 857 857 857 0
382 20250227 132900 530042597 857 858 858 857 315
383 20250227 132800 529772487 860 860 860 860 36
384 20250227 132700 529741527 860 859 860 859 299
385 20250227 132600 529484457 859 860 860 859 400
386 20250227 132500 529140807 860 860 860 860 10250
387 20250227 132400 520325807 858 858 858 858 0
388 20250227 132300 520325807 858 862 862 858 5051
389 20250227 132200 515972049 863 863 863 862 722
390 20250227 132100 515348965 859 863 863 858 509
391 20250227 132000 514911243 863 863 863 863 6
392 20250227 131900 514906065 856 856 856 856 0
393 20250227 131800 514906065 856 863 863 856 11578
394 20250227 131700 504922322 869 868 869 868 3000
395 20250227 131600 502317199 868 861 868 861 1000
396 20250227 131500 501452797 861 857 861 857 4002
397 20250227 131400 498015754 858 857 858 857 6027
398 20250227 131300 492845088 858 857 858 857 5830
399 20250227 131200 487844829 858 858 858 858 3070
400 20250227 131100 485210769 858 851 858 850 1301
401 20250227 131000 484103883 852 850 852 850 4884
402 20250227 130900 479951509 850 848 850 847 5420
403 20250227 130800 475360642 848 849 849 848 853
404 20250227 130700 474636798 849 849 850 849 4510
405 20250227 130600 470803808 850 850 851 848 4944
406 20250227 130500 466602777 850 855 855 850 31
407 20250227 130400 466576408 850 850 850 850 114
408 20250227 130300 466479508 850 852 852 850 10000
409 20250227 130200 457974804 852 856 856 852 22148
410 20250227 130100 439052443 860 860 860 860 0
411 20250227 130000 439052443 860 860 860 860 1
412 20250227 125900 439051583 856 857 857 856 1253
413 20250227 125800 437978963 860 860 860 860 117
414 20250227 125700 437878343 860 857 860 857 6447
415 20250227 125600 432338522 856 856 856 856 0
416 20250227 125500 432338522 856 858 858 856 210
417 20250227 125400 432158562 858 858 858 858 130
418 20250227 125300 432047022 855 855 856 855 1579
419 20250227 125200 430696825 855 858 858 855 1066
420 20250227 125100 429784995 858 858 858 858 28
421 20250227 125000 429760971 855 860 860 855 58071
422 20250227 124900 379894020 860 860 860 860 1763
423 20250227 124800 378377840 860 860 860 860 721
424 20250227 124700 377757780 861 862 862 860 2384
425 20250227 124600 375705495 861 861 861 861 2500
426 20250227 124500 373552995 861 861 861 861 0
427 20250227 124400 373552995 861 861 861 861 0
428 20250227 124300 373552995 861 861 861 861 0
429 20250227 124200 373552995 861 864 864 861 301
430 20250227 124100 373293807 864 864 864 864 267
431 20250227 124000 373063119 864 864 864 864 0
432 20250227 123900 373063119 864 864 864 864 0
433 20250227 123800 373063119 864 864 864 864 4
434 20250227 123700 373059663 860 860 860 860 0
435 20250227 123600 373059663 860 860 860 860 0
436 20250227 123500 373059663 860 860 860 860 0
437 20250227 123400 373059663 860 860 860 860 0
438 20250227 123300 373059663 860 860 860 860 1000
439 20250227 123200 372199663 864 860 864 860 2381
440 20250227 123100 370144006 861 861 861 861 0
441 20250227 123000 370144006 861 862 862 861 7941
442 20250227 122900 363305803 864 863 864 863 638
443 20250227 122800 362755071 862 862 862 862 0
444 20250227 122700 362755071 862 862 862 862 1067
445 20250227 122600 361835317 864 862 864 862 5
446 20250227 122500 361831005 862 861 862 861 609
447 20250227 122400 361306647 862 862 862 862 3000
448 20250227 122300 358720647 864 864 864 864 1000
449 20250227 122200 357856647 864 864 864 864 100
450 20250227 122100 357770247 866 864 866 864 10163
451 20250227 122000 348984391 864 864 864 864 0
452 20250227 121900 348984391 864 864 864 864 0
453 20250227 121800 348984391 864 864 864 864 0
454 20250227 121700 348984391 864 864 864 864 100
455 20250227 121600 348897991 864 864 864 864 0
456 20250227 121500 348897991 864 864 864 864 3
457 20250227 121400 348895399 861 862 862 861 4706
458 20250227 121300 344843371 861 862 862 861 3751
459 20250227 121200 341610759 862 862 862 862 148
460 20250227 121100 341483183 861 861 861 861 0
461 20250227 121000 341483183 861 861 861 861 7076
462 20250227 120900 335390747 864 864 864 864 575
463 20250227 120800 334893947 864 864 864 864 5500
464 20250227 120700 330141947 864 864 864 864 0
465 20250227 120600 330141947 864 864 864 864 0
466 20250227 120500 330141947 864 864 864 864 3
467 20250227 120400 330139355 864 864 864 864 0
468 20250227 120300 330139355 864 861 864 860 5357
469 20250227 120200 325530208 861 863 863 860 17204
470 20250227 120100 310704755 864 864 864 864 0
471 20250227 120000 310704755 864 864 864 864 0
472 20250227 115900 310704755 864 864 864 864 0
473 20250227 115800 310704755 864 864 864 864 0
474 20250227 115700 310704755 864 863 864 863 1585
475 20250227 115600 309335537 869 869 869 869 3000
476 20250227 115500 306728537 869 869 869 869 35
477 20250227 115400 306698122 863 863 863 863 0
478 20250227 115300 306698122 863 863 863 863 0
479 20250227 115200 306698122 863 863 863 863 0
480 20250227 115100 306698122 863 863 863 863 0
481 20250227 115000 306698122 863 864 870 863 1696
482 20250227 114900 305234466 870 870 870 870 202
483 20250227 114800 305058726 870 868 870 868 20
484 20250227 114700 305041336 865 864 865 864 5123
485 20250227 114600 300610064 864 864 864 864 0
486 20250227 114500 300610064 864 864 864 864 0
487 20250227 114400 300610064 864 865 865 864 495
488 20250227 114300 300181913 865 865 865 865 29
489 20250227 114200 300156828 865 865 865 865 2
490 20250227 114100 300155098 865 865 865 865 0
491 20250227 114000 300155098 865 865 865 865 22
492 20250227 113900 300136068 863 863 863 863 1
493 20250227 113800 300135205 863 867 867 863 9185
494 20250227 113700 292193603 867 867 867 867 128
495 20250227 113600 292082627 868 870 870 868 503
496 20250227 113500 291646017 870 870 870 870 11
497 20250227 113400 291636447 867 867 867 867 0
498 20250227 113300 291636447 867 867 867 867 1062
499 20250227 113200 290715693 867 867 867 867 0
500 20250227 113100 290715693 867 868 868 867 10000
501 20250227 113000 282045431 872 872 872 872 0
502 20250227 112900 282045431 872 872 872 872 1
503 20250227 112800 282044559 868 868 868 868 0
504 20250227 112700 282044559 868 868 868 868 500
505 20250227 112600 281610559 868 870 870 868 1110
506 20250227 112500 280646879 870 870 870 870 100
507 20250227 112400 280559879 870 870 870 870 0
508 20250227 112300 280559879 870 870 870 870 100
509 20250227 112200 280472879 870 870 870 870 5600
510 20250227 112100 275600879 872 872 872 872 0
511 20250227 112000 275600879 872 872 872 872 239
512 20250227 111900 275392471 871 871 871 871 1200
513 20250227 111800 274347271 870 870 870 870 1700
514 20250227 111700 272868271 866 866 866 866 0
515 20250227 111600 272868271 866 866 866 866 251
516 20250227 111500 272650905 870 866 870 866 2017
517 20250227 111400 270904115 870 868 870 866 18832
518 20250227 111300 254585066 869 870 870 869 125
519 20250227 111200 254476341 873 873 873 873 0
520 20250227 111100 254476341 873 873 873 873 0
521 20250227 111000 254476341 873 873 873 873 0
522 20250227 110900 254476341 873 873 873 873 0
523 20250227 110800 254476341 873 873 873 873 0
524 20250227 110700 254476341 873 873 873 873 0
525 20250227 110600 254476341 873 873 873 873 202
526 20250227 110500 254299995 873 872 873 872 1755
527 20250227 110400 252769017 872 872 872 872 0
528 20250227 110300 252769017 872 872 872 872 0
529 20250227 110200 252769017 872 873 873 872 3
530 20250227 110100 252766399 873 873 873 873 3
531 20250227 110000 252763780 867 867 867 867 0
532 20250227 105900 252763780 867 867 867 867 0
533 20250227 105800 252763780 867 867 867 867 1370
534 20250227 105700 251575990 867 867 867 867 0
535 20250227 105600 251575990 867 868 868 867 5
536 20250227 105500 251571651 873 873 873 873 0
537 20250227 105400 251571651 873 873 873 873 0
538 20250227 105300 251571651 873 871 873 871 2
539 20250227 105200 251569907 870 870 870 870 0
540 20250227 105100 251569907 870 868 870 868 9540
541 20250227 105000 243285343 871 871 871 871 0
542 20250227 104900 243285343 871 871 871 871 0
543 20250227 104800 243285343 871 871 871 871 1
544 20250227 104700 243284472 873 873 873 873 0
545 20250227 104600 243284472 873 873 873 873 7
546 20250227 104500 243278361 867 867 867 867 164
547 20250227 104400 243136173 873 873 873 873 1
548 20250227 104300 243135300 873 873 873 873 0
549 20250227 104200 243135300 873 873 873 873 0
550 20250227 104100 243135300 873 873 873 873 41
551 20250227 104000 243099507 872 872 872 872 5063
552 20250227 103900 238684571 869 869 870 869 474
553 20250227 103800 238272555 866 867 867 866 1387
554 20250227 103700 237070190 870 870 870 870 0
555 20250227 103600 237070190 870 870 870 870 0
556 20250227 103500 237070190 870 870 870 870 0
557 20250227 103400 237070190 870 866 870 865 6402
558 20250227 103300 231501520 865 865 865 865 0
559 20250227 103200 231501520 865 869 876 862 44002
560 20250227 103100 193289134 874 874 874 874 0
561 20250227 103000 193289134 874 874 874 874 12
562 20250227 102900 193278646 874 874 874 874 0
563 20250227 102800 193278646 874 869 874 869 321
564 20250227 102700 192999692 869 870 870 869 218
565 20250227 102600 192810197 875 875 875 875 0
566 20250227 102500 192810197 875 875 875 875 2000
567 20250227 102400 191060197 875 875 875 875 1
568 20250227 102300 191059322 875 875 875 873 10000
569 20250227 102200 182309413 875 875 875 875 3000
570 20250227 102100 179684413 875 875 875 875 730
571 20250227 102000 179045663 875 875 875 875 0
572 20250227 101900 179045663 875 875 875 875 5000
573 20250227 101800 174670663 875 875 875 875 30
574 20250227 101700 174644413 875 875 875 875 0
575 20250227 101600 174644413 875 874 875 874 5000
576 20250227 101500 170271320 874 874 874 874 28
577 20250227 101400 170246848 874 870 874 870 5015
578 20250227 101300 165865151 873 870 873 870 10011
579 20250227 101200 157133302 870 870 870 870 8
580 20250227 101100 157126342 866 866 866 866 45
581 20250227 101000 157087372 870 870 870 870 5022
582 20250227 100900 152718232 867 867 867 867 15100
583 20250227 100800 139626532 868 870 870 868 2300
584 20250227 100700 137626132 870 870 870 870 13000
585 20250227 100600 126316132 870 866 870 866 1041
586 20250227 100500 125414498 870 866 870 866 592
587 20250227 100400 124901822 870 870 870 870 1
588 20250227 100300 124900952 866 866 866 866 0
589 20250227 100200 124900952 866 866 866 866 5000
590 20250227 100100 120570952 865 867 867 865 5129
591 20250227 100000 116127109 867 865 867 865 1515
592 20250227 095900 114815665 865 865 865 865 2801
593 20250227 095800 112392800 866 867 867 866 666
594 20250227 095700 111815687 867 868 868 867 4189
595 20250227 095600 108183660 868 868 868 868 164
596 20250227 095500 108041308 873 869 874 869 304
597 20250227 095400 107776646 868 867 868 867 6057
598 20250227 095300 102525087 867 867 867 866 1526
599 20250227 095200 101203411 866 866 866 866 250
600 20250227 095100 100986911 866 867 867 866 675
601 20250227 095000 100402331 867 867 867 867 80
602 20250227 094900 100332971 866 865 866 865 1052
603 20250227 094800 99422842 865 866 866 865 2056
604 20250227 094700 97644307 866 867 867 866 912
605 20250227 094600 96853608 867 868 868 866 2636
606 20250227 094500 94568894 868 868 868 868 48
607 20250227 094400 94527230 868 867 868 867 186
608 20250227 094300 94365888 867 868 868 866 12102
609 20250227 094200 83868667 870 869 870 869 601
610 20250227 094100 83346297 869 869 869 869 456
611 20250227 094000 82950033 870 875 875 870 4547
612 20250227 093900 78994138 875 875 875 875 0
613 20250227 093800 78994138 875 875 875 875 0
614 20250227 093700 78994138 875 875 875 875 1
615 20250227 093600 78993263 875 875 875 875 27
616 20250227 093500 78969638 875 875 875 875 410
617 20250227 093400 78610888 875 869 875 869 613
618 20250227 093300 78078131 868 868 868 868 0
619 20250227 093200 78078131 868 877 877 868 4232
620 20250227 093100 74399779 877 871 877 871 123
621 20250227 093000 74292640 877 877 877 877 2119
622 20250227 092900 72434277 877 877 877 877 16
623 20250227 092800 72420245 877 877 877 870 4
624 20250227 092700 72416744 874 870 874 870 1099
625 20250227 092600 71460606 874 874 874 874 36
626 20250227 092500 71429142 874 874 874 874 1500
627 20250227 092400 70118142 874 870 874 870 4335
628 20250227 092300 66330692 874 874 874 871 8048
629 20250227 092200 59301258 874 874 874 874 4
630 20250227 092100 59297762 877 877 877 874 517
631 20250227 092000 58844365 877 876 877 873 605
632 20250227 091900 58314415 876 876 876 876 1
633 20250227 091800 58313539 875 875 875 875 1
634 20250227 091700 58312664 877 877 877 873 63
635 20250227 091600 58257604 877 876 877 876 507
636 20250227 091500 57813466 875 873 876 873 339
637 20250227 091400 57517514 876 873 876 873 389
638 20250227 091300 57177881 873 872 873 871 1050
639 20250227 091200 56262282 872 873 873 872 20
640 20250227 091100 56244832 868 868 868 868 10
641 20250227 091000 56236152 873 873 873 873 10
642 20250227 090900 56227422 876 876 876 876 135
643 20250227 090800 56109162 876 872 876 872 72
644 20250227 090700 56046094 865 869 869 859 51719
645 20250227 090600 11367534 870 871 871 870 1635
646 20250227 090500 9944861 876 875 876 875 406
647 20250227 090400 9589610 875 875 875 875 11
648 20250227 090300 9579985 870 872 872 870 268
649 20250227 090200 9346602 871 874 875 871 5058
650 20250227 090100 4940712 871 874 874 871 257
651 20250227 090000 4716394 874 870 874 870 5421