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

657
078590/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,657 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,195500,376914581,705,705,705,705,11702
20250227,195400,376914581,705,705,705,705,0
20250227,195300,376914581,705,705,705,705,0
20250227,195200,376914581,705,705,705,705,0
20250227,195100,376914581,705,705,705,705,0
20250227,195000,376914581,705,705,705,705,0
20250227,194900,376914581,705,705,705,705,0
20250227,194800,376914581,705,705,705,705,0
20250227,194700,376914581,705,705,705,705,0
20250227,194600,376914581,705,705,705,705,0
20250227,194500,376914581,705,705,705,705,0
20250227,194400,376914581,705,705,705,705,0
20250227,194300,376914581,705,705,705,705,0
20250227,194200,376914581,705,705,705,705,0
20250227,194100,376914581,705,705,705,705,0
20250227,194000,376914581,705,705,705,705,0
20250227,193900,376914581,705,705,705,705,0
20250227,193800,376914581,705,705,705,705,0
20250227,193700,376914581,705,705,705,705,0
20250227,193600,376914581,705,705,705,705,0
20250227,193500,376914581,705,705,705,705,0
20250227,193400,376914581,705,705,705,705,0
20250227,193300,376914581,705,705,705,705,0
20250227,193200,376914581,705,705,705,705,0
20250227,193100,376914581,705,705,705,705,0
20250227,193000,376914581,705,705,705,705,0
20250227,192900,376914581,705,705,705,705,0
20250227,192800,376914581,705,705,705,705,0
20250227,192700,376914581,705,705,705,705,0
20250227,192600,376914581,705,705,705,705,0
20250227,192500,376914581,705,705,705,705,11702
20250227,192400,376914581,705,705,705,705,0
20250227,192300,376914581,705,705,705,705,0
20250227,192200,376914581,705,705,705,705,0
20250227,192100,376914581,705,705,705,705,0
20250227,192000,376914581,705,705,705,705,0
20250227,191900,376914581,705,705,705,705,0
20250227,191800,376914581,705,705,705,705,0
20250227,191700,376914581,705,705,705,705,0
20250227,191600,376914581,705,705,705,705,0
20250227,191500,376914581,705,705,705,705,0
20250227,191400,376914581,705,705,705,705,0
20250227,191300,376914581,705,705,705,705,0
20250227,191200,376914581,705,705,705,705,0
20250227,191100,376914581,705,705,705,705,0
20250227,191000,376914581,705,705,705,705,0
20250227,190900,376914581,705,705,705,705,0
20250227,190800,376914581,705,705,705,705,0
20250227,190700,376914581,705,705,705,705,0
20250227,190600,376914581,705,705,705,705,0
20250227,190500,376914581,705,705,705,705,0
20250227,190400,376914581,705,705,705,705,0
20250227,190300,376914581,705,705,705,705,0
20250227,190200,376914581,705,705,705,705,0
20250227,190100,376914581,705,705,705,705,0
20250227,190000,376914581,705,705,705,705,0
20250227,185900,376914581,705,705,705,705,0
20250227,185800,376914581,705,705,705,705,0
20250227,185700,376914581,705,705,705,705,0
20250227,185600,376914581,705,705,705,705,0
20250227,185500,376914581,705,705,705,705,11702
20250227,185400,376914581,705,705,705,705,0
20250227,185300,376914581,705,705,705,705,0
20250227,185200,376914581,705,705,705,705,0
20250227,185100,376914581,705,705,705,705,0
20250227,185000,376914581,705,705,705,705,0
20250227,184900,376914581,705,705,705,705,0
20250227,184800,376914581,705,705,705,705,0
20250227,184700,376914581,705,705,705,705,0
20250227,184600,376914581,705,705,705,705,0
20250227,184500,376914581,705,705,705,705,0
20250227,184400,376914581,705,705,705,705,0
20250227,184300,376914581,705,705,705,705,0
20250227,184200,376914581,705,705,705,705,0
20250227,184100,376914581,705,705,705,705,0
20250227,184000,376914581,705,705,705,705,0
20250227,183900,376914581,705,705,705,705,0
20250227,183800,376914581,705,705,705,705,0
20250227,183700,376914581,705,705,705,705,0
20250227,183600,376914581,705,705,705,705,0
20250227,183500,376914581,705,705,705,705,0
20250227,183400,376914581,705,705,705,705,0
20250227,183300,376914581,705,705,705,705,0
20250227,183200,376914581,705,705,705,705,0
20250227,183100,376914581,705,705,705,705,0
20250227,183000,376914581,705,705,705,705,0
20250227,182900,376914581,705,705,705,705,0
20250227,182800,376914581,705,705,705,705,0
20250227,182700,376914581,705,705,705,705,0
20250227,182600,376914581,705,705,705,705,0
20250227,182500,376914581,705,705,705,705,11702
20250227,182400,376914581,705,705,705,705,0
20250227,182300,376914581,705,705,705,705,0
20250227,182200,376914581,705,705,705,705,0
20250227,182100,376914581,705,705,705,705,0
20250227,182000,376914581,705,705,705,705,0
20250227,181900,376914581,705,705,705,705,0
20250227,181800,376914581,705,705,705,705,0
20250227,181700,376914581,705,705,705,705,0
20250227,181600,376914581,705,705,705,705,0
20250227,181500,376914581,705,705,705,705,0
20250227,181400,376914581,705,705,705,705,0
20250227,181300,376914581,705,705,705,705,0
20250227,181200,376914581,705,705,705,705,0
20250227,181100,376914581,705,705,705,705,0
20250227,181000,376914581,705,705,705,705,0
20250227,180900,376914581,705,705,705,705,0
20250227,180800,376914581,705,705,705,705,0
20250227,180700,376914581,705,705,705,705,0
20250227,180600,376914581,705,705,705,705,0
20250227,180500,376914581,705,705,705,705,0
20250227,180400,376914581,705,705,705,705,0
20250227,180300,376914581,705,705,705,705,0
20250227,180200,376914581,705,705,705,705,0
20250227,180100,376914581,705,705,705,705,0
20250227,180000,376914581,705,705,705,705,0
20250227,175900,376914581,705,705,705,705,0
20250227,175800,376914581,705,705,705,705,0
20250227,175700,376914581,705,705,705,705,0
20250227,175600,376914581,705,705,705,705,0
20250227,175500,376914581,705,705,705,705,11702
20250227,175400,376914581,705,705,705,705,0
20250227,175300,376914581,705,705,705,705,0
20250227,175200,376914581,705,705,705,705,0
20250227,175100,376914581,705,705,705,705,0
20250227,175000,376914581,705,705,705,705,0
20250227,174900,376914581,705,705,705,705,0
20250227,174800,376914581,705,705,705,705,0
20250227,174700,376914581,705,705,705,705,0
20250227,174600,376914581,705,705,705,705,0
20250227,174500,376914581,705,705,705,705,0
20250227,174400,376914581,705,705,705,705,0
20250227,174300,376914581,705,705,705,705,0
20250227,174200,376914581,705,705,705,705,0
20250227,174100,376914581,705,705,705,705,0
20250227,174000,376914581,705,705,705,705,0
20250227,173900,376914581,705,705,705,705,0
20250227,173800,376914581,705,705,705,705,0
20250227,173700,376914581,705,705,705,705,0
20250227,173600,376914581,705,705,705,705,0
20250227,173500,376914581,705,705,705,705,0
20250227,173400,376914581,705,705,705,705,0
20250227,173300,376914581,705,705,705,705,0
20250227,173200,376914581,705,705,705,705,0
20250227,173100,376914581,705,705,705,705,0
20250227,173000,376914581,705,705,705,705,0
20250227,172900,376914581,705,705,705,705,0
20250227,172800,376914581,705,705,705,705,0
20250227,172700,376914581,705,705,705,705,0
20250227,172600,376914581,705,705,705,705,0
20250227,172500,376914581,705,705,705,705,11702
20250227,172400,376914581,705,705,705,705,0
20250227,172300,376914581,705,705,705,705,0
20250227,172200,376914581,705,705,705,705,0
20250227,172100,376914581,705,705,705,705,0
20250227,172000,376914581,705,705,705,705,0
20250227,171900,376914581,705,705,705,705,0
20250227,171800,376914581,705,705,705,705,0
20250227,171700,376914581,705,705,705,705,0
20250227,171600,376914581,705,705,705,705,0
20250227,171500,376914581,705,705,705,705,0
20250227,171400,376914581,705,705,705,705,0
20250227,171300,376914581,705,705,705,705,0
20250227,171200,376914581,705,705,705,705,0
20250227,171100,376914581,705,705,705,705,0
20250227,171000,376914581,705,705,705,705,0
20250227,170900,376914581,705,705,705,705,0
20250227,170800,376914581,705,705,705,705,0
20250227,170700,376914581,705,705,705,705,0
20250227,170600,376914581,705,705,705,705,0
20250227,170500,376914581,705,705,705,705,0
20250227,170400,376914581,705,705,705,705,0
20250227,170300,376914581,705,705,705,705,0
20250227,170200,376914581,705,705,705,705,0
20250227,170100,376914581,705,705,705,705,0
20250227,170000,376914581,705,705,705,705,0
20250227,165900,376914581,705,705,705,705,0
20250227,165800,376914581,705,705,705,705,0
20250227,165700,376914581,705,705,705,705,0
20250227,165600,376914581,705,705,705,705,0
20250227,165500,376914581,705,705,705,705,11702
20250227,165400,376914581,705,705,705,705,0
20250227,165300,376914581,705,705,705,705,0
20250227,165200,376914581,705,705,705,705,0
20250227,165100,376914581,705,705,705,705,0
20250227,165000,376914581,705,705,705,705,0
20250227,164900,376914581,705,705,705,705,0
20250227,164800,376914581,705,705,705,705,0
20250227,164700,376914581,705,705,705,705,0
20250227,164600,376914581,705,705,705,705,0
20250227,164500,376914581,705,705,705,705,0
20250227,164400,376914581,705,705,705,705,0
20250227,164300,376914581,705,705,705,705,0
20250227,164200,376914581,705,705,705,705,0
20250227,164100,376914581,705,705,705,705,0
20250227,164000,376914581,705,705,705,705,0
20250227,163900,376914581,705,705,705,705,0
20250227,163800,376914581,705,705,705,705,0
20250227,163700,376914581,705,705,705,705,0
20250227,163600,376914581,705,705,705,705,0
20250227,163500,376914581,705,705,705,705,0
20250227,163400,376914581,705,705,705,705,0
20250227,163300,376914581,705,705,705,705,0
20250227,163200,376914581,705,705,705,705,0
20250227,163100,376914581,705,705,705,705,0
20250227,163000,376914581,705,705,705,705,0
20250227,162900,376914581,705,705,705,705,0
20250227,162800,376914581,705,705,705,705,0
20250227,162700,376914581,705,705,705,705,0
20250227,162600,376914581,705,705,705,705,0
20250227,162500,376914581,705,705,705,705,11702
20250227,162400,376914581,705,705,705,705,0
20250227,162300,376914581,705,705,705,705,0
20250227,162200,376914581,705,705,705,705,0
20250227,162100,376914581,705,705,705,705,0
20250227,162000,376914581,705,705,705,705,0
20250227,161900,376914581,705,705,705,705,0
20250227,161800,376914581,705,705,705,705,0
20250227,161700,376914581,705,705,705,705,0
20250227,161600,376914581,705,705,705,705,0
20250227,161500,376914581,705,705,705,705,0
20250227,161400,376914581,705,705,705,705,0
20250227,161300,376914581,705,705,705,705,0
20250227,161200,376914581,705,705,705,705,0
20250227,161100,376914581,705,705,705,705,0
20250227,161000,376914581,705,705,705,705,0
20250227,160900,376914581,705,705,705,705,0
20250227,160800,376914581,705,705,705,705,0
20250227,160700,376914581,705,705,705,705,0
20250227,160600,376914581,705,705,705,705,0
20250227,160500,376914581,705,705,705,705,0
20250227,160400,376914581,705,705,705,705,0
20250227,160300,376914581,705,705,705,705,0
20250227,160200,376914581,705,705,705,705,0
20250227,160100,376914581,705,705,705,705,0
20250227,160000,376914581,705,705,705,705,0
20250227,155900,376914581,705,705,705,705,0
20250227,155800,376914581,705,705,705,705,0
20250227,155700,376914581,705,705,705,705,0
20250227,155600,376914581,705,705,705,705,0
20250227,155500,376914581,705,705,705,705,11702
20250227,155400,376914581,705,705,705,705,0
20250227,155300,376914581,705,705,705,705,0
20250227,155200,376914581,705,705,705,705,0
20250227,155100,376914581,705,705,705,705,0
20250227,155000,376914581,705,705,705,705,0
20250227,154900,376914581,705,705,705,705,0
20250227,154800,376914581,705,705,705,705,0
20250227,154700,376914581,705,705,705,705,0
20250227,154600,376914581,705,705,705,705,0
20250227,154500,376914581,705,705,705,705,0
20250227,154400,376914581,705,705,705,705,0
20250227,154300,376914581,705,705,705,705,0
20250227,154200,376914581,705,705,705,705,0
20250227,154100,376914581,705,705,705,705,0
20250227,154000,376914581,705,705,705,705,0
20250227,153900,376914581,705,705,705,705,0
20250227,153800,376914581,705,705,705,705,0
20250227,153700,376914581,705,705,705,705,0
20250227,153600,376914581,705,705,705,705,0
20250227,153500,376914581,705,705,705,705,0
20250227,153400,376914581,705,705,705,705,0
20250227,153300,376914581,705,705,705,705,0
20250227,153200,376914581,705,705,705,705,0
20250227,153100,376914581,705,705,705,705,0
20250227,153000,376914581,705,705,705,705,11702
20250227,152900,368664671,701,701,701,701,0
20250227,152800,368664671,701,701,701,701,0
20250227,152700,368664671,701,701,701,701,0
20250227,152600,368664671,701,701,701,701,0
20250227,152500,368664671,701,701,701,701,0
20250227,152400,368664671,701,701,701,701,0
20250227,152300,368664671,701,701,701,701,0
20250227,152200,368664671,701,701,701,701,0
20250227,152100,368664671,701,701,701,701,0
20250227,152000,368664671,701,701,701,701,0
20250227,151900,368664671,701,700,701,699,30983
20250227,151800,347001251,701,701,701,701,4
20250227,151700,346998447,701,697,701,695,18413
20250227,151600,334135598,697,695,697,695,1923
20250227,151500,332797816,695,692,695,688,6139
20250227,151400,328563361,695,695,695,695,5
20250227,151300,328559886,692,692,692,692,499
20250227,151200,328214578,696,694,696,694,5271
20250227,151100,324549934,693,693,693,693,1021
20250227,151000,323842381,694,694,694,694,0
20250227,150900,323842381,694,694,694,694,7
20250227,150800,323837523,689,696,696,689,3036
20250227,150700,321743984,696,694,696,689,19236
20250227,150600,308464445,697,697,697,697,1
20250227,150500,308463748,697,697,697,697,0
20250227,150400,308463748,697,694,697,694,153
20250227,150300,308357402,693,694,694,693,1000
20250227,150200,307664102,695,695,695,695,315
20250227,150100,307445177,697,697,697,697,0
20250227,150000,307445177,697,697,697,697,100
20250227,145900,307375477,697,696,697,696,180
20250227,145800,307250092,697,696,697,696,130
20250227,145700,307159608,697,697,697,697,108
20250227,145600,307084332,697,697,697,697,0
20250227,145500,307084332,697,697,697,697,8
20250227,145400,307078756,697,695,697,693,5010
20250227,145300,303602893,695,697,697,695,6000
20250227,145200,299427287,698,698,698,698,16
20250227,145100,299416119,698,699,700,698,1987
20250227,145000,298029125,699,700,700,699,6477
20250227,144900,293499702,700,700,701,699,477
20250227,144800,293165895,701,700,701,699,472
20250227,144700,292835493,701,700,701,700,847
20250227,144600,292242590,701,701,701,699,457
20250227,144500,291923043,700,700,700,700,3232
20250227,144400,289660643,700,700,700,700,3
20250227,144300,289658543,698,698,698,698,5
20250227,144200,289655053,700,700,700,700,1003
20250227,144100,288952953,699,699,699,699,42
20250227,144000,288923595,700,700,700,700,143
20250227,143900,288823495,700,700,700,700,100
20250227,143800,288753495,700,700,700,700,853
20250227,143700,288156395,700,699,700,699,1568
20250227,143600,287058937,698,699,700,698,32
20250227,143500,287036559,700,700,700,699,835
20250227,143400,286452130,699,698,699,698,4964
20250227,143300,282982707,698,698,698,698,0
20250227,143200,282982707,698,698,698,698,0
20250227,143100,282982707,698,697,698,697,143
20250227,143000,282883035,697,697,697,697,1167
20250227,142900,282069636,697,694,697,694,5000
20250227,142800,278592964,694,693,694,693,6700
20250227,142700,273943206,694,694,694,694,10
20250227,142600,273936266,694,694,694,694,0
20250227,142500,273936266,694,692,694,691,764
20250227,142400,273407617,692,692,692,692,2
20250227,142300,273406233,692,692,692,692,0
20250227,142200,273406233,692,692,692,692,28
20250227,142100,273386857,694,691,694,691,345
20250227,142000,273148434,694,691,694,691,701
20250227,141900,272664040,694,692,694,691,825
20250227,141800,272093932,692,693,694,692,4782
20250227,141700,268783602,693,695,695,693,45
20250227,141600,268752415,694,695,695,694,29
20250227,141500,268732279,696,696,696,696,3
20250227,141400,268730191,696,694,696,694,96
20250227,141300,268663536,694,694,694,694,0
20250227,141200,268663536,694,693,694,693,11
20250227,141100,268655912,695,695,695,695,1
20250227,141000,268655217,694,693,694,693,178
20250227,140900,268531690,693,693,693,693,0
20250227,140800,268531690,693,692,693,692,2181
20250227,140700,267022428,693,693,693,693,4
20250227,140600,267019656,691,693,693,691,4
20250227,140500,267016890,693,695,697,693,207
20250227,140400,266873405,697,697,697,697,1
20250227,140300,266872708,697,694,697,694,100
20250227,140200,266803153,693,693,693,693,5007
20250227,140100,263333302,693,693,693,693,1
20250227,140000,263332609,693,689,693,689,1230
20250227,135900,262484918,689,691,691,689,3113
20250227,135800,260338789,693,693,693,693,0
20250227,135700,260338789,693,692,693,692,110
20250227,135600,260262658,692,692,692,692,101
20250227,135500,260192766,693,693,693,693,0
20250227,135400,260192766,693,692,693,692,301
20250227,135300,259984473,693,693,693,693,25
20250227,135200,259967148,693,692,693,692,136
20250227,135100,259873035,693,693,693,693,0
20250227,135000,259873035,693,693,693,693,0
20250227,134900,259873035,693,692,693,689,15002
20250227,134800,249518561,693,693,693,693,0
20250227,134700,249518561,693,693,693,693,0
20250227,134600,249518561,693,693,693,693,300
20250227,134500,249310661,693,693,693,693,221
20250227,134400,249157508,693,693,693,693,0
20250227,134300,249157508,693,692,693,692,30
20250227,134200,249136747,693,693,693,693,0
20250227,134100,249136747,693,693,693,693,987
20250227,134000,248452756,693,692,693,692,223
20250227,133900,248298427,691,691,691,691,1205
20250227,133800,247465772,693,693,693,693,3
20250227,133700,247463693,691,692,693,691,185
20250227,133600,247335810,693,693,693,693,2
20250227,133500,247334424,693,693,693,693,1
20250227,133400,247333731,693,693,693,693,3
20250227,133300,247331652,693,693,693,693,51
20250227,133200,247296309,693,692,693,692,58
20250227,133100,247256157,693,693,693,693,1008
20250227,133000,246557613,691,692,692,691,1500
20250227,132900,245520795,693,693,693,693,85
20250227,132800,245461890,693,693,693,693,753
20250227,132700,244940061,693,693,693,693,30
20250227,132600,244919271,693,692,693,692,43
20250227,132500,244889514,693,693,693,693,0
20250227,132400,244889514,693,693,693,693,0
20250227,132300,244889514,693,693,693,693,47
20250227,132200,244856943,692,693,693,692,98
20250227,132100,244789125,693,692,693,692,67
20250227,132000,244742736,693,693,693,693,0
20250227,131900,244742736,693,692,693,692,8783
20250227,131800,238663662,692,692,692,692,0
20250227,131700,238663662,692,693,693,692,2021
20250227,131600,237263110,696,693,696,693,506
20250227,131500,236912434,696,696,696,696,0
20250227,131400,236912434,696,696,696,696,0
20250227,131300,236912434,696,695,696,695,738
20250227,131200,236398791,695,695,695,695,153
20250227,131100,236292456,697,697,697,697,11
20250227,131000,236284789,695,696,697,695,184
20250227,130900,236156900,696,696,696,696,0
20250227,130800,236156900,696,696,696,696,100
20250227,130700,236087300,697,697,697,697,0
20250227,130600,236087300,697,697,697,697,0
20250227,130500,236087300,697,696,697,696,90
20250227,130400,236024617,697,697,697,697,0
20250227,130300,236024617,697,696,697,696,114
20250227,130200,235945270,695,695,695,695,3
20250227,130100,235943185,696,696,696,696,0
20250227,130000,235943185,696,695,696,695,1000
20250227,125900,235247590,695,695,695,695,0
20250227,125800,235247590,695,695,695,695,2
20250227,125700,235246200,694,695,695,694,327
20250227,125600,235018977,695,695,695,695,3
20250227,125500,235016892,693,695,695,693,155
20250227,125400,234909393,694,694,694,694,52
20250227,125300,234873305,695,694,695,694,16
20250227,125200,234862190,695,695,695,695,0
20250227,125100,234862190,695,695,695,695,0
20250227,125000,234862190,695,695,695,695,20
20250227,124900,234848290,695,694,695,694,21
20250227,124800,234833715,694,694,694,694,5315
20250227,124700,231145105,693,693,694,693,2420
20250227,124600,229465764,693,693,693,692,181
20250227,124500,229340336,694,693,694,693,261
20250227,124400,229159459,692,692,692,692,47
20250227,124300,229126935,692,692,692,692,3441
20250227,124200,226745763,692,692,692,692,0
20250227,124100,226745763,692,692,692,692,0
20250227,124000,226745763,692,692,692,692,300
20250227,123900,226538163,692,691,692,691,44
20250227,123800,226507757,692,692,692,692,500
20250227,123700,226161757,692,692,692,692,500
20250227,123600,225815757,692,692,692,692,0
20250227,123500,225815757,692,692,692,692,10
20250227,123400,225808837,691,691,691,691,42
20250227,123300,225779815,690,691,691,690,2880
20250227,123200,223791862,692,692,692,692,0
20250227,123100,223791862,692,692,692,692,13
20250227,123000,223782866,692,692,692,692,10
20250227,122900,223775946,691,691,691,691,300
20250227,122800,223568646,692,692,692,692,0
20250227,122700,223568646,692,692,692,692,3
20250227,122600,223566570,691,691,691,691,112
20250227,122500,223489178,692,692,692,692,0
20250227,122400,223489178,692,692,692,692,0
20250227,122300,223489178,692,692,692,692,193
20250227,122200,223355622,692,692,692,692,3
20250227,122100,223353546,691,691,691,691,42
20250227,122000,223324524,692,691,692,691,45
20250227,121900,223293426,691,691,691,691,0
20250227,121800,223293426,691,691,691,691,0
20250227,121700,223293426,691,691,691,691,200
20250227,121600,223155226,690,690,690,690,0
20250227,121500,223155226,690,691,691,690,1453
20250227,121400,222151750,691,690,691,690,609
20250227,121300,221731440,691,691,691,691,0
20250227,121200,221731440,691,691,691,691,0
20250227,121100,221731440,691,691,691,691,0
20250227,121000,221731440,691,691,691,691,0
20250227,120900,221731440,691,691,691,691,1
20250227,120800,221730749,691,691,692,691,81
20250227,120700,221674776,692,692,692,691,429
20250227,120600,221378334,692,692,692,692,7
20250227,120500,221373490,691,691,691,691,0
20250227,120400,221373490,691,691,691,691,100
20250227,120300,221304390,692,692,692,692,0
20250227,120200,221304390,692,692,692,691,8
20250227,120100,221298859,691,691,691,691,48
20250227,120000,221265691,692,692,692,692,540
20250227,115900,220892011,692,692,692,692,70
20250227,115800,220843571,692,692,692,692,0
20250227,115700,220843571,692,692,692,692,1
20250227,115600,220842879,691,691,692,691,185
20250227,115500,220715043,690,690,690,690,600
20250227,115400,220301043,692,692,692,692,0
20250227,115300,220301043,692,692,692,692,506
20250227,115200,219950891,691,691,691,691,1443
20250227,115100,218953778,693,693,693,693,0
20250227,115000,218953778,693,691,693,690,490
20250227,114900,218615427,691,691,691,691,0
20250227,114800,218615427,691,693,693,691,9
20250227,114700,218609204,692,692,692,692,43
20250227,114600,218579448,692,692,692,692,43
20250227,114500,218549692,693,693,693,693,2
20250227,114400,218548306,691,692,692,691,1904
20250227,114300,217232142,692,692,692,692,0
20250227,114200,217232142,692,692,692,692,0
20250227,114100,217232142,692,692,692,692,0
20250227,114000,217232142,692,691,692,691,34
20250227,113900,217208647,691,691,691,691,0
20250227,113800,217208647,691,691,691,691,2
20250227,113700,217207265,691,691,691,691,11
20250227,113600,217199664,688,688,688,688,0
20250227,113500,217199664,688,688,688,688,23
20250227,113400,217183840,693,693,693,693,0
20250227,113300,217183840,693,693,693,693,0
20250227,113200,217183840,693,693,693,693,0
20250227,113100,217183840,693,687,693,687,760
20250227,113000,216660734,687,688,688,687,60
20250227,112900,216619459,687,688,688,686,15959
20250227,112800,205650987,690,690,690,689,16
20250227,112700,205639957,688,690,690,687,14000
20250227,112600,196005417,690,691,691,690,4929
20250227,112500,192599739,693,693,693,693,0
20250227,112400,192599739,693,692,693,692,29
20250227,112300,192579669,693,692,693,692,336
20250227,112200,192347015,692,692,692,691,92
20250227,112100,192283355,691,691,691,691,50
20250227,112000,192248805,691,692,692,691,14
20250227,111900,192239123,693,693,693,693,0
20250227,111800,192239123,693,693,693,693,0
20250227,111700,192239123,693,691,693,691,97
20250227,111600,192172080,692,692,692,692,3
20250227,111500,192170004,692,693,693,691,757
20250227,111400,191646290,692,692,692,691,208
20250227,111300,191502379,692,692,692,692,0
20250227,111200,191502379,692,692,692,692,1
20250227,111100,191501687,691,692,692,691,66
20250227,111000,191456071,693,693,693,693,0
20250227,110900,191456071,693,693,693,693,1
20250227,110800,191455378,693,693,693,693,169
20250227,110700,191338261,695,695,695,695,0
20250227,110600,191338261,695,695,695,695,0
20250227,110500,191338261,695,695,695,695,0
20250227,110400,191338261,695,695,695,695,42
20250227,110300,191309071,691,691,691,691,1400
20250227,110200,190341671,695,693,695,691,4704
20250227,110100,187087249,693,693,693,693,0
20250227,110000,187087249,693,693,693,693,0
20250227,105900,187087249,693,693,693,693,0
20250227,105800,187087249,693,693,693,693,614
20250227,105700,186661747,696,696,696,696,2
20250227,105600,186660355,696,693,696,693,508
20250227,105500,186307111,692,692,692,692,0
20250227,105400,186307111,692,692,692,692,0
20250227,105300,186307111,692,692,692,692,610
20250227,105200,185884991,692,694,694,692,10000
20250227,105100,178945179,694,694,695,694,864
20250227,105000,178344796,692,692,692,692,0
20250227,104900,178344796,692,693,693,692,1000
20250227,104800,177652307,695,695,695,695,2003
20250227,104700,176260222,695,695,695,695,0
20250227,104600,176260222,695,695,695,695,0
20250227,104500,176260222,695,695,695,695,200
20250227,104400,176121222,695,694,695,694,200
20250227,104300,175982269,695,695,695,695,0
20250227,104200,175982269,695,695,695,695,0
20250227,104100,175982269,695,695,695,695,1
20250227,104000,175981574,695,695,695,695,6825
20250227,103900,171238199,695,695,695,695,3175
20250227,103800,169031574,695,695,695,695,0
20250227,103700,169031574,695,694,695,694,150
20250227,103600,168927366,691,690,691,690,12016
20250227,103500,160634326,690,691,691,690,10010
20250227,103400,153726447,695,695,695,695,0
20250227,103300,153726447,695,693,695,690,9776
20250227,103200,146975732,695,694,695,694,56
20250227,103100,146936817,694,694,694,694,42
20250227,103000,146907669,697,698,698,695,13092
20250227,102900,137778117,698,698,698,698,0
20250227,102800,137778117,698,698,698,698,1358
20250227,102700,136830233,699,699,699,699,0
20250227,102600,136830233,699,699,699,699,0
20250227,102500,136830233,699,699,699,699,2
20250227,102400,136828835,699,696,699,696,53
20250227,102300,136791938,696,697,697,696,3006
20250227,102200,134699710,700,700,700,700,0
20250227,102100,134699710,700,700,700,700,2
20250227,102000,134698310,700,697,700,697,1001
20250227,101900,134000610,700,699,700,699,90
20250227,101800,133937694,697,697,697,697,50
20250227,101700,133902844,697,697,697,697,100
20250227,101600,133833144,700,700,700,700,0
20250227,101500,133833144,700,700,700,700,1
20250227,101400,133832444,697,697,697,697,100
20250227,101300,133762744,697,697,697,697,1
20250227,101200,133762047,700,698,700,696,5186
20250227,101100,130152067,700,700,700,700,57
20250227,101000,130112167,700,700,700,700,101
20250227,100900,130041467,700,699,700,699,141
20250227,100800,129942814,699,699,699,699,0
20250227,100700,129942814,699,699,699,699,2005
20250227,100600,128541319,700,700,700,700,249
20250227,100500,128367019,699,700,700,699,2493
20250227,100400,126621962,700,700,700,700,6
20250227,100300,126617762,700,700,700,700,0
20250227,100200,126617762,700,700,700,700,0
20250227,100100,126617762,700,700,700,698,4037
20250227,100000,123791864,697,699,699,697,230
20250227,095900,123631298,700,699,700,699,1977
20250227,095800,122247520,699,699,699,699,0
20250227,095700,122247520,699,695,699,695,3579
20250227,095600,119753189,696,696,696,696,10002
20250227,095500,112791797,696,695,696,695,155
20250227,095400,112683918,696,693,696,693,22
20250227,095300,112668666,696,696,696,696,26
20250227,095200,112650570,696,693,696,692,2011
20250227,095100,111256834,697,697,697,697,0
20250227,095000,111256834,697,692,697,692,1625
20250227,094900,110132023,692,695,695,692,4802
20250227,094800,106809029,692,695,695,692,5309
20250227,094700,103130243,697,697,697,697,101
20250227,094600,103059846,693,697,697,693,1360
20250227,094500,102116914,697,694,697,694,6727
20250227,094400,97448322,694,694,694,694,0
20250227,094300,97448322,694,697,697,694,3
20250227,094200,97446234,694,694,698,694,357
20250227,094100,97198072,698,695,698,695,2254
20250227,094000,95631539,698,695,698,695,305
20250227,093900,95419126,698,698,698,698,2
20250227,093800,95417730,695,696,696,695,800
20250227,093700,94861726,698,696,698,695,6108
20250227,093600,90614301,698,700,700,697,2459
20250227,093500,88900288,700,700,700,700,10
20250227,093400,88893288,700,700,700,700,0
20250227,093300,88893288,700,700,700,700,1
20250227,093200,88892588,699,698,699,698,250
20250227,093100,88717938,698,697,700,697,574
20250227,093000,88317796,700,700,700,700,11
20250227,092900,88310096,697,700,700,697,4848
20250227,092800,84930740,700,699,700,698,312
20250227,092700,84712662,701,697,701,697,4363
20250227,092600,81669424,698,698,698,697,722
20250227,092500,81166084,698,698,698,697,2029
20250227,092400,79749860,701,700,701,700,2
20250227,092300,79748459,701,701,701,701,0
20250227,092200,79748459,701,700,701,700,2062
20250227,092100,78305054,700,700,700,700,1350
20250227,092000,77360054,697,697,697,697,4065
20250227,091900,74526749,700,698,700,697,3830
20250227,091800,71853905,698,702,702,698,15000
20250227,091700,61373500,705,701,705,699,2607
20250227,091600,59547956,705,701,705,701,601
20250227,091500,59126051,701,703,705,701,2024
20250227,091400,57704464,703,705,705,703,709
20250227,091300,57205474,709,709,709,709,100
20250227,091200,57134574,709,707,709,706,2372
20250227,091100,55459621,710,708,710,707,740
20250227,091000,54936031,710,709,711,709,9189
20250227,090900,48414233,710,707,710,707,6454
20250227,090800,43837209,707,710,710,707,2278
20250227,090700,42222137,710,709,710,709,5246
20250227,090600,38500693,710,711,711,710,1993
20250227,090500,37085161,706,706,712,706,14635
20250227,090400,26712292,706,701,706,701,38
20250227,090300,26685469,706,702,706,701,10585
20250227,090200,19217912,702,706,706,702,4720
20250227,090100,15904054,705,705,705,705,2
20250227,090000,15902644,705,698,705,698,22760
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 195500 376914581 705 705 705 705 11702
3 20250227 195400 376914581 705 705 705 705 0
4 20250227 195300 376914581 705 705 705 705 0
5 20250227 195200 376914581 705 705 705 705 0
6 20250227 195100 376914581 705 705 705 705 0
7 20250227 195000 376914581 705 705 705 705 0
8 20250227 194900 376914581 705 705 705 705 0
9 20250227 194800 376914581 705 705 705 705 0
10 20250227 194700 376914581 705 705 705 705 0
11 20250227 194600 376914581 705 705 705 705 0
12 20250227 194500 376914581 705 705 705 705 0
13 20250227 194400 376914581 705 705 705 705 0
14 20250227 194300 376914581 705 705 705 705 0
15 20250227 194200 376914581 705 705 705 705 0
16 20250227 194100 376914581 705 705 705 705 0
17 20250227 194000 376914581 705 705 705 705 0
18 20250227 193900 376914581 705 705 705 705 0
19 20250227 193800 376914581 705 705 705 705 0
20 20250227 193700 376914581 705 705 705 705 0
21 20250227 193600 376914581 705 705 705 705 0
22 20250227 193500 376914581 705 705 705 705 0
23 20250227 193400 376914581 705 705 705 705 0
24 20250227 193300 376914581 705 705 705 705 0
25 20250227 193200 376914581 705 705 705 705 0
26 20250227 193100 376914581 705 705 705 705 0
27 20250227 193000 376914581 705 705 705 705 0
28 20250227 192900 376914581 705 705 705 705 0
29 20250227 192800 376914581 705 705 705 705 0
30 20250227 192700 376914581 705 705 705 705 0
31 20250227 192600 376914581 705 705 705 705 0
32 20250227 192500 376914581 705 705 705 705 11702
33 20250227 192400 376914581 705 705 705 705 0
34 20250227 192300 376914581 705 705 705 705 0
35 20250227 192200 376914581 705 705 705 705 0
36 20250227 192100 376914581 705 705 705 705 0
37 20250227 192000 376914581 705 705 705 705 0
38 20250227 191900 376914581 705 705 705 705 0
39 20250227 191800 376914581 705 705 705 705 0
40 20250227 191700 376914581 705 705 705 705 0
41 20250227 191600 376914581 705 705 705 705 0
42 20250227 191500 376914581 705 705 705 705 0
43 20250227 191400 376914581 705 705 705 705 0
44 20250227 191300 376914581 705 705 705 705 0
45 20250227 191200 376914581 705 705 705 705 0
46 20250227 191100 376914581 705 705 705 705 0
47 20250227 191000 376914581 705 705 705 705 0
48 20250227 190900 376914581 705 705 705 705 0
49 20250227 190800 376914581 705 705 705 705 0
50 20250227 190700 376914581 705 705 705 705 0
51 20250227 190600 376914581 705 705 705 705 0
52 20250227 190500 376914581 705 705 705 705 0
53 20250227 190400 376914581 705 705 705 705 0
54 20250227 190300 376914581 705 705 705 705 0
55 20250227 190200 376914581 705 705 705 705 0
56 20250227 190100 376914581 705 705 705 705 0
57 20250227 190000 376914581 705 705 705 705 0
58 20250227 185900 376914581 705 705 705 705 0
59 20250227 185800 376914581 705 705 705 705 0
60 20250227 185700 376914581 705 705 705 705 0
61 20250227 185600 376914581 705 705 705 705 0
62 20250227 185500 376914581 705 705 705 705 11702
63 20250227 185400 376914581 705 705 705 705 0
64 20250227 185300 376914581 705 705 705 705 0
65 20250227 185200 376914581 705 705 705 705 0
66 20250227 185100 376914581 705 705 705 705 0
67 20250227 185000 376914581 705 705 705 705 0
68 20250227 184900 376914581 705 705 705 705 0
69 20250227 184800 376914581 705 705 705 705 0
70 20250227 184700 376914581 705 705 705 705 0
71 20250227 184600 376914581 705 705 705 705 0
72 20250227 184500 376914581 705 705 705 705 0
73 20250227 184400 376914581 705 705 705 705 0
74 20250227 184300 376914581 705 705 705 705 0
75 20250227 184200 376914581 705 705 705 705 0
76 20250227 184100 376914581 705 705 705 705 0
77 20250227 184000 376914581 705 705 705 705 0
78 20250227 183900 376914581 705 705 705 705 0
79 20250227 183800 376914581 705 705 705 705 0
80 20250227 183700 376914581 705 705 705 705 0
81 20250227 183600 376914581 705 705 705 705 0
82 20250227 183500 376914581 705 705 705 705 0
83 20250227 183400 376914581 705 705 705 705 0
84 20250227 183300 376914581 705 705 705 705 0
85 20250227 183200 376914581 705 705 705 705 0
86 20250227 183100 376914581 705 705 705 705 0
87 20250227 183000 376914581 705 705 705 705 0
88 20250227 182900 376914581 705 705 705 705 0
89 20250227 182800 376914581 705 705 705 705 0
90 20250227 182700 376914581 705 705 705 705 0
91 20250227 182600 376914581 705 705 705 705 0
92 20250227 182500 376914581 705 705 705 705 11702
93 20250227 182400 376914581 705 705 705 705 0
94 20250227 182300 376914581 705 705 705 705 0
95 20250227 182200 376914581 705 705 705 705 0
96 20250227 182100 376914581 705 705 705 705 0
97 20250227 182000 376914581 705 705 705 705 0
98 20250227 181900 376914581 705 705 705 705 0
99 20250227 181800 376914581 705 705 705 705 0
100 20250227 181700 376914581 705 705 705 705 0
101 20250227 181600 376914581 705 705 705 705 0
102 20250227 181500 376914581 705 705 705 705 0
103 20250227 181400 376914581 705 705 705 705 0
104 20250227 181300 376914581 705 705 705 705 0
105 20250227 181200 376914581 705 705 705 705 0
106 20250227 181100 376914581 705 705 705 705 0
107 20250227 181000 376914581 705 705 705 705 0
108 20250227 180900 376914581 705 705 705 705 0
109 20250227 180800 376914581 705 705 705 705 0
110 20250227 180700 376914581 705 705 705 705 0
111 20250227 180600 376914581 705 705 705 705 0
112 20250227 180500 376914581 705 705 705 705 0
113 20250227 180400 376914581 705 705 705 705 0
114 20250227 180300 376914581 705 705 705 705 0
115 20250227 180200 376914581 705 705 705 705 0
116 20250227 180100 376914581 705 705 705 705 0
117 20250227 180000 376914581 705 705 705 705 0
118 20250227 175900 376914581 705 705 705 705 0
119 20250227 175800 376914581 705 705 705 705 0
120 20250227 175700 376914581 705 705 705 705 0
121 20250227 175600 376914581 705 705 705 705 0
122 20250227 175500 376914581 705 705 705 705 11702
123 20250227 175400 376914581 705 705 705 705 0
124 20250227 175300 376914581 705 705 705 705 0
125 20250227 175200 376914581 705 705 705 705 0
126 20250227 175100 376914581 705 705 705 705 0
127 20250227 175000 376914581 705 705 705 705 0
128 20250227 174900 376914581 705 705 705 705 0
129 20250227 174800 376914581 705 705 705 705 0
130 20250227 174700 376914581 705 705 705 705 0
131 20250227 174600 376914581 705 705 705 705 0
132 20250227 174500 376914581 705 705 705 705 0
133 20250227 174400 376914581 705 705 705 705 0
134 20250227 174300 376914581 705 705 705 705 0
135 20250227 174200 376914581 705 705 705 705 0
136 20250227 174100 376914581 705 705 705 705 0
137 20250227 174000 376914581 705 705 705 705 0
138 20250227 173900 376914581 705 705 705 705 0
139 20250227 173800 376914581 705 705 705 705 0
140 20250227 173700 376914581 705 705 705 705 0
141 20250227 173600 376914581 705 705 705 705 0
142 20250227 173500 376914581 705 705 705 705 0
143 20250227 173400 376914581 705 705 705 705 0
144 20250227 173300 376914581 705 705 705 705 0
145 20250227 173200 376914581 705 705 705 705 0
146 20250227 173100 376914581 705 705 705 705 0
147 20250227 173000 376914581 705 705 705 705 0
148 20250227 172900 376914581 705 705 705 705 0
149 20250227 172800 376914581 705 705 705 705 0
150 20250227 172700 376914581 705 705 705 705 0
151 20250227 172600 376914581 705 705 705 705 0
152 20250227 172500 376914581 705 705 705 705 11702
153 20250227 172400 376914581 705 705 705 705 0
154 20250227 172300 376914581 705 705 705 705 0
155 20250227 172200 376914581 705 705 705 705 0
156 20250227 172100 376914581 705 705 705 705 0
157 20250227 172000 376914581 705 705 705 705 0
158 20250227 171900 376914581 705 705 705 705 0
159 20250227 171800 376914581 705 705 705 705 0
160 20250227 171700 376914581 705 705 705 705 0
161 20250227 171600 376914581 705 705 705 705 0
162 20250227 171500 376914581 705 705 705 705 0
163 20250227 171400 376914581 705 705 705 705 0
164 20250227 171300 376914581 705 705 705 705 0
165 20250227 171200 376914581 705 705 705 705 0
166 20250227 171100 376914581 705 705 705 705 0
167 20250227 171000 376914581 705 705 705 705 0
168 20250227 170900 376914581 705 705 705 705 0
169 20250227 170800 376914581 705 705 705 705 0
170 20250227 170700 376914581 705 705 705 705 0
171 20250227 170600 376914581 705 705 705 705 0
172 20250227 170500 376914581 705 705 705 705 0
173 20250227 170400 376914581 705 705 705 705 0
174 20250227 170300 376914581 705 705 705 705 0
175 20250227 170200 376914581 705 705 705 705 0
176 20250227 170100 376914581 705 705 705 705 0
177 20250227 170000 376914581 705 705 705 705 0
178 20250227 165900 376914581 705 705 705 705 0
179 20250227 165800 376914581 705 705 705 705 0
180 20250227 165700 376914581 705 705 705 705 0
181 20250227 165600 376914581 705 705 705 705 0
182 20250227 165500 376914581 705 705 705 705 11702
183 20250227 165400 376914581 705 705 705 705 0
184 20250227 165300 376914581 705 705 705 705 0
185 20250227 165200 376914581 705 705 705 705 0
186 20250227 165100 376914581 705 705 705 705 0
187 20250227 165000 376914581 705 705 705 705 0
188 20250227 164900 376914581 705 705 705 705 0
189 20250227 164800 376914581 705 705 705 705 0
190 20250227 164700 376914581 705 705 705 705 0
191 20250227 164600 376914581 705 705 705 705 0
192 20250227 164500 376914581 705 705 705 705 0
193 20250227 164400 376914581 705 705 705 705 0
194 20250227 164300 376914581 705 705 705 705 0
195 20250227 164200 376914581 705 705 705 705 0
196 20250227 164100 376914581 705 705 705 705 0
197 20250227 164000 376914581 705 705 705 705 0
198 20250227 163900 376914581 705 705 705 705 0
199 20250227 163800 376914581 705 705 705 705 0
200 20250227 163700 376914581 705 705 705 705 0
201 20250227 163600 376914581 705 705 705 705 0
202 20250227 163500 376914581 705 705 705 705 0
203 20250227 163400 376914581 705 705 705 705 0
204 20250227 163300 376914581 705 705 705 705 0
205 20250227 163200 376914581 705 705 705 705 0
206 20250227 163100 376914581 705 705 705 705 0
207 20250227 163000 376914581 705 705 705 705 0
208 20250227 162900 376914581 705 705 705 705 0
209 20250227 162800 376914581 705 705 705 705 0
210 20250227 162700 376914581 705 705 705 705 0
211 20250227 162600 376914581 705 705 705 705 0
212 20250227 162500 376914581 705 705 705 705 11702
213 20250227 162400 376914581 705 705 705 705 0
214 20250227 162300 376914581 705 705 705 705 0
215 20250227 162200 376914581 705 705 705 705 0
216 20250227 162100 376914581 705 705 705 705 0
217 20250227 162000 376914581 705 705 705 705 0
218 20250227 161900 376914581 705 705 705 705 0
219 20250227 161800 376914581 705 705 705 705 0
220 20250227 161700 376914581 705 705 705 705 0
221 20250227 161600 376914581 705 705 705 705 0
222 20250227 161500 376914581 705 705 705 705 0
223 20250227 161400 376914581 705 705 705 705 0
224 20250227 161300 376914581 705 705 705 705 0
225 20250227 161200 376914581 705 705 705 705 0
226 20250227 161100 376914581 705 705 705 705 0
227 20250227 161000 376914581 705 705 705 705 0
228 20250227 160900 376914581 705 705 705 705 0
229 20250227 160800 376914581 705 705 705 705 0
230 20250227 160700 376914581 705 705 705 705 0
231 20250227 160600 376914581 705 705 705 705 0
232 20250227 160500 376914581 705 705 705 705 0
233 20250227 160400 376914581 705 705 705 705 0
234 20250227 160300 376914581 705 705 705 705 0
235 20250227 160200 376914581 705 705 705 705 0
236 20250227 160100 376914581 705 705 705 705 0
237 20250227 160000 376914581 705 705 705 705 0
238 20250227 155900 376914581 705 705 705 705 0
239 20250227 155800 376914581 705 705 705 705 0
240 20250227 155700 376914581 705 705 705 705 0
241 20250227 155600 376914581 705 705 705 705 0
242 20250227 155500 376914581 705 705 705 705 11702
243 20250227 155400 376914581 705 705 705 705 0
244 20250227 155300 376914581 705 705 705 705 0
245 20250227 155200 376914581 705 705 705 705 0
246 20250227 155100 376914581 705 705 705 705 0
247 20250227 155000 376914581 705 705 705 705 0
248 20250227 154900 376914581 705 705 705 705 0
249 20250227 154800 376914581 705 705 705 705 0
250 20250227 154700 376914581 705 705 705 705 0
251 20250227 154600 376914581 705 705 705 705 0
252 20250227 154500 376914581 705 705 705 705 0
253 20250227 154400 376914581 705 705 705 705 0
254 20250227 154300 376914581 705 705 705 705 0
255 20250227 154200 376914581 705 705 705 705 0
256 20250227 154100 376914581 705 705 705 705 0
257 20250227 154000 376914581 705 705 705 705 0
258 20250227 153900 376914581 705 705 705 705 0
259 20250227 153800 376914581 705 705 705 705 0
260 20250227 153700 376914581 705 705 705 705 0
261 20250227 153600 376914581 705 705 705 705 0
262 20250227 153500 376914581 705 705 705 705 0
263 20250227 153400 376914581 705 705 705 705 0
264 20250227 153300 376914581 705 705 705 705 0
265 20250227 153200 376914581 705 705 705 705 0
266 20250227 153100 376914581 705 705 705 705 0
267 20250227 153000 376914581 705 705 705 705 11702
268 20250227 152900 368664671 701 701 701 701 0
269 20250227 152800 368664671 701 701 701 701 0
270 20250227 152700 368664671 701 701 701 701 0
271 20250227 152600 368664671 701 701 701 701 0
272 20250227 152500 368664671 701 701 701 701 0
273 20250227 152400 368664671 701 701 701 701 0
274 20250227 152300 368664671 701 701 701 701 0
275 20250227 152200 368664671 701 701 701 701 0
276 20250227 152100 368664671 701 701 701 701 0
277 20250227 152000 368664671 701 701 701 701 0
278 20250227 151900 368664671 701 700 701 699 30983
279 20250227 151800 347001251 701 701 701 701 4
280 20250227 151700 346998447 701 697 701 695 18413
281 20250227 151600 334135598 697 695 697 695 1923
282 20250227 151500 332797816 695 692 695 688 6139
283 20250227 151400 328563361 695 695 695 695 5
284 20250227 151300 328559886 692 692 692 692 499
285 20250227 151200 328214578 696 694 696 694 5271
286 20250227 151100 324549934 693 693 693 693 1021
287 20250227 151000 323842381 694 694 694 694 0
288 20250227 150900 323842381 694 694 694 694 7
289 20250227 150800 323837523 689 696 696 689 3036
290 20250227 150700 321743984 696 694 696 689 19236
291 20250227 150600 308464445 697 697 697 697 1
292 20250227 150500 308463748 697 697 697 697 0
293 20250227 150400 308463748 697 694 697 694 153
294 20250227 150300 308357402 693 694 694 693 1000
295 20250227 150200 307664102 695 695 695 695 315
296 20250227 150100 307445177 697 697 697 697 0
297 20250227 150000 307445177 697 697 697 697 100
298 20250227 145900 307375477 697 696 697 696 180
299 20250227 145800 307250092 697 696 697 696 130
300 20250227 145700 307159608 697 697 697 697 108
301 20250227 145600 307084332 697 697 697 697 0
302 20250227 145500 307084332 697 697 697 697 8
303 20250227 145400 307078756 697 695 697 693 5010
304 20250227 145300 303602893 695 697 697 695 6000
305 20250227 145200 299427287 698 698 698 698 16
306 20250227 145100 299416119 698 699 700 698 1987
307 20250227 145000 298029125 699 700 700 699 6477
308 20250227 144900 293499702 700 700 701 699 477
309 20250227 144800 293165895 701 700 701 699 472
310 20250227 144700 292835493 701 700 701 700 847
311 20250227 144600 292242590 701 701 701 699 457
312 20250227 144500 291923043 700 700 700 700 3232
313 20250227 144400 289660643 700 700 700 700 3
314 20250227 144300 289658543 698 698 698 698 5
315 20250227 144200 289655053 700 700 700 700 1003
316 20250227 144100 288952953 699 699 699 699 42
317 20250227 144000 288923595 700 700 700 700 143
318 20250227 143900 288823495 700 700 700 700 100
319 20250227 143800 288753495 700 700 700 700 853
320 20250227 143700 288156395 700 699 700 699 1568
321 20250227 143600 287058937 698 699 700 698 32
322 20250227 143500 287036559 700 700 700 699 835
323 20250227 143400 286452130 699 698 699 698 4964
324 20250227 143300 282982707 698 698 698 698 0
325 20250227 143200 282982707 698 698 698 698 0
326 20250227 143100 282982707 698 697 698 697 143
327 20250227 143000 282883035 697 697 697 697 1167
328 20250227 142900 282069636 697 694 697 694 5000
329 20250227 142800 278592964 694 693 694 693 6700
330 20250227 142700 273943206 694 694 694 694 10
331 20250227 142600 273936266 694 694 694 694 0
332 20250227 142500 273936266 694 692 694 691 764
333 20250227 142400 273407617 692 692 692 692 2
334 20250227 142300 273406233 692 692 692 692 0
335 20250227 142200 273406233 692 692 692 692 28
336 20250227 142100 273386857 694 691 694 691 345
337 20250227 142000 273148434 694 691 694 691 701
338 20250227 141900 272664040 694 692 694 691 825
339 20250227 141800 272093932 692 693 694 692 4782
340 20250227 141700 268783602 693 695 695 693 45
341 20250227 141600 268752415 694 695 695 694 29
342 20250227 141500 268732279 696 696 696 696 3
343 20250227 141400 268730191 696 694 696 694 96
344 20250227 141300 268663536 694 694 694 694 0
345 20250227 141200 268663536 694 693 694 693 11
346 20250227 141100 268655912 695 695 695 695 1
347 20250227 141000 268655217 694 693 694 693 178
348 20250227 140900 268531690 693 693 693 693 0
349 20250227 140800 268531690 693 692 693 692 2181
350 20250227 140700 267022428 693 693 693 693 4
351 20250227 140600 267019656 691 693 693 691 4
352 20250227 140500 267016890 693 695 697 693 207
353 20250227 140400 266873405 697 697 697 697 1
354 20250227 140300 266872708 697 694 697 694 100
355 20250227 140200 266803153 693 693 693 693 5007
356 20250227 140100 263333302 693 693 693 693 1
357 20250227 140000 263332609 693 689 693 689 1230
358 20250227 135900 262484918 689 691 691 689 3113
359 20250227 135800 260338789 693 693 693 693 0
360 20250227 135700 260338789 693 692 693 692 110
361 20250227 135600 260262658 692 692 692 692 101
362 20250227 135500 260192766 693 693 693 693 0
363 20250227 135400 260192766 693 692 693 692 301
364 20250227 135300 259984473 693 693 693 693 25
365 20250227 135200 259967148 693 692 693 692 136
366 20250227 135100 259873035 693 693 693 693 0
367 20250227 135000 259873035 693 693 693 693 0
368 20250227 134900 259873035 693 692 693 689 15002
369 20250227 134800 249518561 693 693 693 693 0
370 20250227 134700 249518561 693 693 693 693 0
371 20250227 134600 249518561 693 693 693 693 300
372 20250227 134500 249310661 693 693 693 693 221
373 20250227 134400 249157508 693 693 693 693 0
374 20250227 134300 249157508 693 692 693 692 30
375 20250227 134200 249136747 693 693 693 693 0
376 20250227 134100 249136747 693 693 693 693 987
377 20250227 134000 248452756 693 692 693 692 223
378 20250227 133900 248298427 691 691 691 691 1205
379 20250227 133800 247465772 693 693 693 693 3
380 20250227 133700 247463693 691 692 693 691 185
381 20250227 133600 247335810 693 693 693 693 2
382 20250227 133500 247334424 693 693 693 693 1
383 20250227 133400 247333731 693 693 693 693 3
384 20250227 133300 247331652 693 693 693 693 51
385 20250227 133200 247296309 693 692 693 692 58
386 20250227 133100 247256157 693 693 693 693 1008
387 20250227 133000 246557613 691 692 692 691 1500
388 20250227 132900 245520795 693 693 693 693 85
389 20250227 132800 245461890 693 693 693 693 753
390 20250227 132700 244940061 693 693 693 693 30
391 20250227 132600 244919271 693 692 693 692 43
392 20250227 132500 244889514 693 693 693 693 0
393 20250227 132400 244889514 693 693 693 693 0
394 20250227 132300 244889514 693 693 693 693 47
395 20250227 132200 244856943 692 693 693 692 98
396 20250227 132100 244789125 693 692 693 692 67
397 20250227 132000 244742736 693 693 693 693 0
398 20250227 131900 244742736 693 692 693 692 8783
399 20250227 131800 238663662 692 692 692 692 0
400 20250227 131700 238663662 692 693 693 692 2021
401 20250227 131600 237263110 696 693 696 693 506
402 20250227 131500 236912434 696 696 696 696 0
403 20250227 131400 236912434 696 696 696 696 0
404 20250227 131300 236912434 696 695 696 695 738
405 20250227 131200 236398791 695 695 695 695 153
406 20250227 131100 236292456 697 697 697 697 11
407 20250227 131000 236284789 695 696 697 695 184
408 20250227 130900 236156900 696 696 696 696 0
409 20250227 130800 236156900 696 696 696 696 100
410 20250227 130700 236087300 697 697 697 697 0
411 20250227 130600 236087300 697 697 697 697 0
412 20250227 130500 236087300 697 696 697 696 90
413 20250227 130400 236024617 697 697 697 697 0
414 20250227 130300 236024617 697 696 697 696 114
415 20250227 130200 235945270 695 695 695 695 3
416 20250227 130100 235943185 696 696 696 696 0
417 20250227 130000 235943185 696 695 696 695 1000
418 20250227 125900 235247590 695 695 695 695 0
419 20250227 125800 235247590 695 695 695 695 2
420 20250227 125700 235246200 694 695 695 694 327
421 20250227 125600 235018977 695 695 695 695 3
422 20250227 125500 235016892 693 695 695 693 155
423 20250227 125400 234909393 694 694 694 694 52
424 20250227 125300 234873305 695 694 695 694 16
425 20250227 125200 234862190 695 695 695 695 0
426 20250227 125100 234862190 695 695 695 695 0
427 20250227 125000 234862190 695 695 695 695 20
428 20250227 124900 234848290 695 694 695 694 21
429 20250227 124800 234833715 694 694 694 694 5315
430 20250227 124700 231145105 693 693 694 693 2420
431 20250227 124600 229465764 693 693 693 692 181
432 20250227 124500 229340336 694 693 694 693 261
433 20250227 124400 229159459 692 692 692 692 47
434 20250227 124300 229126935 692 692 692 692 3441
435 20250227 124200 226745763 692 692 692 692 0
436 20250227 124100 226745763 692 692 692 692 0
437 20250227 124000 226745763 692 692 692 692 300
438 20250227 123900 226538163 692 691 692 691 44
439 20250227 123800 226507757 692 692 692 692 500
440 20250227 123700 226161757 692 692 692 692 500
441 20250227 123600 225815757 692 692 692 692 0
442 20250227 123500 225815757 692 692 692 692 10
443 20250227 123400 225808837 691 691 691 691 42
444 20250227 123300 225779815 690 691 691 690 2880
445 20250227 123200 223791862 692 692 692 692 0
446 20250227 123100 223791862 692 692 692 692 13
447 20250227 123000 223782866 692 692 692 692 10
448 20250227 122900 223775946 691 691 691 691 300
449 20250227 122800 223568646 692 692 692 692 0
450 20250227 122700 223568646 692 692 692 692 3
451 20250227 122600 223566570 691 691 691 691 112
452 20250227 122500 223489178 692 692 692 692 0
453 20250227 122400 223489178 692 692 692 692 0
454 20250227 122300 223489178 692 692 692 692 193
455 20250227 122200 223355622 692 692 692 692 3
456 20250227 122100 223353546 691 691 691 691 42
457 20250227 122000 223324524 692 691 692 691 45
458 20250227 121900 223293426 691 691 691 691 0
459 20250227 121800 223293426 691 691 691 691 0
460 20250227 121700 223293426 691 691 691 691 200
461 20250227 121600 223155226 690 690 690 690 0
462 20250227 121500 223155226 690 691 691 690 1453
463 20250227 121400 222151750 691 690 691 690 609
464 20250227 121300 221731440 691 691 691 691 0
465 20250227 121200 221731440 691 691 691 691 0
466 20250227 121100 221731440 691 691 691 691 0
467 20250227 121000 221731440 691 691 691 691 0
468 20250227 120900 221731440 691 691 691 691 1
469 20250227 120800 221730749 691 691 692 691 81
470 20250227 120700 221674776 692 692 692 691 429
471 20250227 120600 221378334 692 692 692 692 7
472 20250227 120500 221373490 691 691 691 691 0
473 20250227 120400 221373490 691 691 691 691 100
474 20250227 120300 221304390 692 692 692 692 0
475 20250227 120200 221304390 692 692 692 691 8
476 20250227 120100 221298859 691 691 691 691 48
477 20250227 120000 221265691 692 692 692 692 540
478 20250227 115900 220892011 692 692 692 692 70
479 20250227 115800 220843571 692 692 692 692 0
480 20250227 115700 220843571 692 692 692 692 1
481 20250227 115600 220842879 691 691 692 691 185
482 20250227 115500 220715043 690 690 690 690 600
483 20250227 115400 220301043 692 692 692 692 0
484 20250227 115300 220301043 692 692 692 692 506
485 20250227 115200 219950891 691 691 691 691 1443
486 20250227 115100 218953778 693 693 693 693 0
487 20250227 115000 218953778 693 691 693 690 490
488 20250227 114900 218615427 691 691 691 691 0
489 20250227 114800 218615427 691 693 693 691 9
490 20250227 114700 218609204 692 692 692 692 43
491 20250227 114600 218579448 692 692 692 692 43
492 20250227 114500 218549692 693 693 693 693 2
493 20250227 114400 218548306 691 692 692 691 1904
494 20250227 114300 217232142 692 692 692 692 0
495 20250227 114200 217232142 692 692 692 692 0
496 20250227 114100 217232142 692 692 692 692 0
497 20250227 114000 217232142 692 691 692 691 34
498 20250227 113900 217208647 691 691 691 691 0
499 20250227 113800 217208647 691 691 691 691 2
500 20250227 113700 217207265 691 691 691 691 11
501 20250227 113600 217199664 688 688 688 688 0
502 20250227 113500 217199664 688 688 688 688 23
503 20250227 113400 217183840 693 693 693 693 0
504 20250227 113300 217183840 693 693 693 693 0
505 20250227 113200 217183840 693 693 693 693 0
506 20250227 113100 217183840 693 687 693 687 760
507 20250227 113000 216660734 687 688 688 687 60
508 20250227 112900 216619459 687 688 688 686 15959
509 20250227 112800 205650987 690 690 690 689 16
510 20250227 112700 205639957 688 690 690 687 14000
511 20250227 112600 196005417 690 691 691 690 4929
512 20250227 112500 192599739 693 693 693 693 0
513 20250227 112400 192599739 693 692 693 692 29
514 20250227 112300 192579669 693 692 693 692 336
515 20250227 112200 192347015 692 692 692 691 92
516 20250227 112100 192283355 691 691 691 691 50
517 20250227 112000 192248805 691 692 692 691 14
518 20250227 111900 192239123 693 693 693 693 0
519 20250227 111800 192239123 693 693 693 693 0
520 20250227 111700 192239123 693 691 693 691 97
521 20250227 111600 192172080 692 692 692 692 3
522 20250227 111500 192170004 692 693 693 691 757
523 20250227 111400 191646290 692 692 692 691 208
524 20250227 111300 191502379 692 692 692 692 0
525 20250227 111200 191502379 692 692 692 692 1
526 20250227 111100 191501687 691 692 692 691 66
527 20250227 111000 191456071 693 693 693 693 0
528 20250227 110900 191456071 693 693 693 693 1
529 20250227 110800 191455378 693 693 693 693 169
530 20250227 110700 191338261 695 695 695 695 0
531 20250227 110600 191338261 695 695 695 695 0
532 20250227 110500 191338261 695 695 695 695 0
533 20250227 110400 191338261 695 695 695 695 42
534 20250227 110300 191309071 691 691 691 691 1400
535 20250227 110200 190341671 695 693 695 691 4704
536 20250227 110100 187087249 693 693 693 693 0
537 20250227 110000 187087249 693 693 693 693 0
538 20250227 105900 187087249 693 693 693 693 0
539 20250227 105800 187087249 693 693 693 693 614
540 20250227 105700 186661747 696 696 696 696 2
541 20250227 105600 186660355 696 693 696 693 508
542 20250227 105500 186307111 692 692 692 692 0
543 20250227 105400 186307111 692 692 692 692 0
544 20250227 105300 186307111 692 692 692 692 610
545 20250227 105200 185884991 692 694 694 692 10000
546 20250227 105100 178945179 694 694 695 694 864
547 20250227 105000 178344796 692 692 692 692 0
548 20250227 104900 178344796 692 693 693 692 1000
549 20250227 104800 177652307 695 695 695 695 2003
550 20250227 104700 176260222 695 695 695 695 0
551 20250227 104600 176260222 695 695 695 695 0
552 20250227 104500 176260222 695 695 695 695 200
553 20250227 104400 176121222 695 694 695 694 200
554 20250227 104300 175982269 695 695 695 695 0
555 20250227 104200 175982269 695 695 695 695 0
556 20250227 104100 175982269 695 695 695 695 1
557 20250227 104000 175981574 695 695 695 695 6825
558 20250227 103900 171238199 695 695 695 695 3175
559 20250227 103800 169031574 695 695 695 695 0
560 20250227 103700 169031574 695 694 695 694 150
561 20250227 103600 168927366 691 690 691 690 12016
562 20250227 103500 160634326 690 691 691 690 10010
563 20250227 103400 153726447 695 695 695 695 0
564 20250227 103300 153726447 695 693 695 690 9776
565 20250227 103200 146975732 695 694 695 694 56
566 20250227 103100 146936817 694 694 694 694 42
567 20250227 103000 146907669 697 698 698 695 13092
568 20250227 102900 137778117 698 698 698 698 0
569 20250227 102800 137778117 698 698 698 698 1358
570 20250227 102700 136830233 699 699 699 699 0
571 20250227 102600 136830233 699 699 699 699 0
572 20250227 102500 136830233 699 699 699 699 2
573 20250227 102400 136828835 699 696 699 696 53
574 20250227 102300 136791938 696 697 697 696 3006
575 20250227 102200 134699710 700 700 700 700 0
576 20250227 102100 134699710 700 700 700 700 2
577 20250227 102000 134698310 700 697 700 697 1001
578 20250227 101900 134000610 700 699 700 699 90
579 20250227 101800 133937694 697 697 697 697 50
580 20250227 101700 133902844 697 697 697 697 100
581 20250227 101600 133833144 700 700 700 700 0
582 20250227 101500 133833144 700 700 700 700 1
583 20250227 101400 133832444 697 697 697 697 100
584 20250227 101300 133762744 697 697 697 697 1
585 20250227 101200 133762047 700 698 700 696 5186
586 20250227 101100 130152067 700 700 700 700 57
587 20250227 101000 130112167 700 700 700 700 101
588 20250227 100900 130041467 700 699 700 699 141
589 20250227 100800 129942814 699 699 699 699 0
590 20250227 100700 129942814 699 699 699 699 2005
591 20250227 100600 128541319 700 700 700 700 249
592 20250227 100500 128367019 699 700 700 699 2493
593 20250227 100400 126621962 700 700 700 700 6
594 20250227 100300 126617762 700 700 700 700 0
595 20250227 100200 126617762 700 700 700 700 0
596 20250227 100100 126617762 700 700 700 698 4037
597 20250227 100000 123791864 697 699 699 697 230
598 20250227 095900 123631298 700 699 700 699 1977
599 20250227 095800 122247520 699 699 699 699 0
600 20250227 095700 122247520 699 695 699 695 3579
601 20250227 095600 119753189 696 696 696 696 10002
602 20250227 095500 112791797 696 695 696 695 155
603 20250227 095400 112683918 696 693 696 693 22
604 20250227 095300 112668666 696 696 696 696 26
605 20250227 095200 112650570 696 693 696 692 2011
606 20250227 095100 111256834 697 697 697 697 0
607 20250227 095000 111256834 697 692 697 692 1625
608 20250227 094900 110132023 692 695 695 692 4802
609 20250227 094800 106809029 692 695 695 692 5309
610 20250227 094700 103130243 697 697 697 697 101
611 20250227 094600 103059846 693 697 697 693 1360
612 20250227 094500 102116914 697 694 697 694 6727
613 20250227 094400 97448322 694 694 694 694 0
614 20250227 094300 97448322 694 697 697 694 3
615 20250227 094200 97446234 694 694 698 694 357
616 20250227 094100 97198072 698 695 698 695 2254
617 20250227 094000 95631539 698 695 698 695 305
618 20250227 093900 95419126 698 698 698 698 2
619 20250227 093800 95417730 695 696 696 695 800
620 20250227 093700 94861726 698 696 698 695 6108
621 20250227 093600 90614301 698 700 700 697 2459
622 20250227 093500 88900288 700 700 700 700 10
623 20250227 093400 88893288 700 700 700 700 0
624 20250227 093300 88893288 700 700 700 700 1
625 20250227 093200 88892588 699 698 699 698 250
626 20250227 093100 88717938 698 697 700 697 574
627 20250227 093000 88317796 700 700 700 700 11
628 20250227 092900 88310096 697 700 700 697 4848
629 20250227 092800 84930740 700 699 700 698 312
630 20250227 092700 84712662 701 697 701 697 4363
631 20250227 092600 81669424 698 698 698 697 722
632 20250227 092500 81166084 698 698 698 697 2029
633 20250227 092400 79749860 701 700 701 700 2
634 20250227 092300 79748459 701 701 701 701 0
635 20250227 092200 79748459 701 700 701 700 2062
636 20250227 092100 78305054 700 700 700 700 1350
637 20250227 092000 77360054 697 697 697 697 4065
638 20250227 091900 74526749 700 698 700 697 3830
639 20250227 091800 71853905 698 702 702 698 15000
640 20250227 091700 61373500 705 701 705 699 2607
641 20250227 091600 59547956 705 701 705 701 601
642 20250227 091500 59126051 701 703 705 701 2024
643 20250227 091400 57704464 703 705 705 703 709
644 20250227 091300 57205474 709 709 709 709 100
645 20250227 091200 57134574 709 707 709 706 2372
646 20250227 091100 55459621 710 708 710 707 740
647 20250227 091000 54936031 710 709 711 709 9189
648 20250227 090900 48414233 710 707 710 707 6454
649 20250227 090800 43837209 707 710 710 707 2278
650 20250227 090700 42222137 710 709 710 709 5246
651 20250227 090600 38500693 710 711 711 710 1993
652 20250227 090500 37085161 706 706 712 706 14635
653 20250227 090400 26712292 706 701 706 701 38
654 20250227 090300 26685469 706 702 706 701 10585
655 20250227 090200 19217912 702 706 706 702 4720
656 20250227 090100 15904054 705 705 705 705 2
657 20250227 090000 15902644 705 698 705 698 22760