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

672
097800/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,672 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,201000,407086716,746,746,746,746,2669
20250227,200900,407086716,746,746,746,746,0
20250227,200800,407086716,746,746,746,746,0
20250227,200700,407086716,746,746,746,746,0
20250227,200600,407086716,746,746,746,746,0
20250227,200500,407086716,746,746,746,746,0
20250227,200400,407086716,746,746,746,746,0
20250227,200300,407086716,746,746,746,746,0
20250227,200200,407086716,746,746,746,746,0
20250227,200100,407086716,746,746,746,746,0
20250227,200000,407086716,746,746,746,746,0
20250227,195900,407086716,746,746,746,746,0
20250227,195800,407086716,746,746,746,746,0
20250227,195700,407086716,746,746,746,746,0
20250227,195600,407086716,746,746,746,746,0
20250227,195500,407086716,746,746,746,746,0
20250227,195400,407086716,746,746,746,746,0
20250227,195300,407086716,746,746,746,746,0
20250227,195200,407086716,746,746,746,746,0
20250227,195100,407086716,746,746,746,746,0
20250227,195000,407086716,746,746,746,746,0
20250227,194900,407086716,746,746,746,746,0
20250227,194800,407086716,746,746,746,746,0
20250227,194700,407086716,746,746,746,746,0
20250227,194600,407086716,746,746,746,746,0
20250227,194500,407086716,746,746,746,746,0
20250227,194400,407086716,746,746,746,746,0
20250227,194300,407086716,746,746,746,746,0
20250227,194200,407086716,746,746,746,746,0
20250227,194100,407086716,746,746,746,746,0
20250227,194000,407086716,746,746,746,746,2669
20250227,193900,407086716,746,746,746,746,0
20250227,193800,407086716,746,746,746,746,0
20250227,193700,407086716,746,746,746,746,0
20250227,193600,407086716,746,746,746,746,0
20250227,193500,407086716,746,746,746,746,0
20250227,193400,407086716,746,746,746,746,0
20250227,193300,407086716,746,746,746,746,0
20250227,193200,407086716,746,746,746,746,0
20250227,193100,407086716,746,746,746,746,0
20250227,193000,407086716,746,746,746,746,0
20250227,192900,407086716,746,746,746,746,0
20250227,192800,407086716,746,746,746,746,0
20250227,192700,407086716,746,746,746,746,0
20250227,192600,407086716,746,746,746,746,0
20250227,192500,407086716,746,746,746,746,0
20250227,192400,407086716,746,746,746,746,0
20250227,192300,407086716,746,746,746,746,0
20250227,192200,407086716,746,746,746,746,0
20250227,192100,407086716,746,746,746,746,0
20250227,192000,407086716,746,746,746,746,0
20250227,191900,407086716,746,746,746,746,0
20250227,191800,407086716,746,746,746,746,0
20250227,191700,407086716,746,746,746,746,0
20250227,191600,407086716,746,746,746,746,0
20250227,191500,407086716,746,746,746,746,0
20250227,191400,407086716,746,746,746,746,0
20250227,191300,407086716,746,746,746,746,0
20250227,191200,407086716,746,746,746,746,0
20250227,191100,407086716,746,746,746,746,0
20250227,191000,407086716,746,746,746,746,2669
20250227,190900,407086716,746,746,746,746,0
20250227,190800,407086716,746,746,746,746,0
20250227,190700,407086716,746,746,746,746,0
20250227,190600,407086716,746,746,746,746,0
20250227,190500,407086716,746,746,746,746,0
20250227,190400,407086716,746,746,746,746,0
20250227,190300,407086716,746,746,746,746,0
20250227,190200,407086716,746,746,746,746,0
20250227,190100,407086716,746,746,746,746,0
20250227,190000,407086716,746,746,746,746,0
20250227,185900,407086716,746,746,746,746,0
20250227,185800,407086716,746,746,746,746,0
20250227,185700,407086716,746,746,746,746,0
20250227,185600,407086716,746,746,746,746,0
20250227,185500,407086716,746,746,746,746,0
20250227,185400,407086716,746,746,746,746,0
20250227,185300,407086716,746,746,746,746,0
20250227,185200,407086716,746,746,746,746,0
20250227,185100,407086716,746,746,746,746,0
20250227,185000,407086716,746,746,746,746,0
20250227,184900,407086716,746,746,746,746,0
20250227,184800,407086716,746,746,746,746,0
20250227,184700,407086716,746,746,746,746,0
20250227,184600,407086716,746,746,746,746,0
20250227,184500,407086716,746,746,746,746,0
20250227,184400,407086716,746,746,746,746,0
20250227,184300,407086716,746,746,746,746,0
20250227,184200,407086716,746,746,746,746,0
20250227,184100,407086716,746,746,746,746,0
20250227,184000,407086716,746,746,746,746,2669
20250227,183900,407086716,746,746,746,746,0
20250227,183800,407086716,746,746,746,746,0
20250227,183700,407086716,746,746,746,746,0
20250227,183600,407086716,746,746,746,746,0
20250227,183500,407086716,746,746,746,746,0
20250227,183400,407086716,746,746,746,746,0
20250227,183300,407086716,746,746,746,746,0
20250227,183200,407086716,746,746,746,746,0
20250227,183100,407086716,746,746,746,746,0
20250227,183000,407086716,746,746,746,746,0
20250227,182900,407086716,746,746,746,746,0
20250227,182800,407086716,746,746,746,746,0
20250227,182700,407086716,746,746,746,746,0
20250227,182600,407086716,746,746,746,746,0
20250227,182500,407086716,746,746,746,746,0
20250227,182400,407086716,746,746,746,746,0
20250227,182300,407086716,746,746,746,746,0
20250227,182200,407086716,746,746,746,746,0
20250227,182100,407086716,746,746,746,746,0
20250227,182000,407086716,746,746,746,746,0
20250227,181900,407086716,746,746,746,746,0
20250227,181800,407086716,746,746,746,746,0
20250227,181700,407086716,746,746,746,746,0
20250227,181600,407086716,746,746,746,746,0
20250227,181500,407086716,746,746,746,746,0
20250227,181400,407086716,746,746,746,746,0
20250227,181300,407086716,746,746,746,746,0
20250227,181200,407086716,746,746,746,746,0
20250227,181100,407086716,746,746,746,746,0
20250227,181000,407086716,746,746,746,746,2669
20250227,180900,407086716,746,746,746,746,0
20250227,180800,407086716,746,746,746,746,0
20250227,180700,407086716,746,746,746,746,0
20250227,180600,407086716,746,746,746,746,0
20250227,180500,407086716,746,746,746,746,0
20250227,180400,407086716,746,746,746,746,0
20250227,180300,407086716,746,746,746,746,0
20250227,180200,407086716,746,746,746,746,0
20250227,180100,407086716,746,746,746,746,0
20250227,180000,407086716,746,746,746,746,0
20250227,175900,407086716,746,746,746,746,0
20250227,175800,407086716,746,746,746,746,0
20250227,175700,407086716,746,746,746,746,0
20250227,175600,407086716,746,746,746,746,0
20250227,175500,407086716,746,746,746,746,0
20250227,175400,407086716,746,746,746,746,0
20250227,175300,407086716,746,746,746,746,0
20250227,175200,407086716,746,746,746,746,0
20250227,175100,407086716,746,746,746,746,0
20250227,175000,407086716,746,746,746,746,0
20250227,174900,407086716,746,746,746,746,0
20250227,174800,407086716,746,746,746,746,0
20250227,174700,407086716,746,746,746,746,0
20250227,174600,407086716,746,746,746,746,0
20250227,174500,407086716,746,746,746,746,0
20250227,174400,407086716,746,746,746,746,0
20250227,174300,407086716,746,746,746,746,0
20250227,174200,407086716,746,746,746,746,0
20250227,174100,407086716,746,746,746,746,0
20250227,174000,407086716,746,746,746,746,2669
20250227,173900,407086716,746,746,746,746,0
20250227,173800,407086716,746,746,746,746,0
20250227,173700,407086716,746,746,746,746,0
20250227,173600,407086716,746,746,746,746,0
20250227,173500,407086716,746,746,746,746,0
20250227,173400,407086716,746,746,746,746,0
20250227,173300,407086716,746,746,746,746,0
20250227,173200,407086716,746,746,746,746,0
20250227,173100,407086716,746,746,746,746,0
20250227,173000,407086716,746,746,746,746,0
20250227,172900,407086716,746,746,746,746,0
20250227,172800,407086716,746,746,746,746,0
20250227,172700,407086716,746,746,746,746,0
20250227,172600,407086716,746,746,746,746,0
20250227,172500,407086716,746,746,746,746,0
20250227,172400,407086716,746,746,746,746,0
20250227,172300,407086716,746,746,746,746,0
20250227,172200,407086716,746,746,746,746,0
20250227,172100,407086716,746,746,746,746,0
20250227,172000,407086716,746,746,746,746,0
20250227,171900,407086716,746,746,746,746,0
20250227,171800,407086716,746,746,746,746,0
20250227,171700,407086716,746,746,746,746,0
20250227,171600,407086716,746,746,746,746,0
20250227,171500,407086716,746,746,746,746,0
20250227,171400,407086716,746,746,746,746,0
20250227,171300,407086716,746,746,746,746,0
20250227,171200,407086716,746,746,746,746,0
20250227,171100,407086716,746,746,746,746,0
20250227,171000,407086716,746,746,746,746,2669
20250227,170900,407086716,746,746,746,746,0
20250227,170800,407086716,746,746,746,746,0
20250227,170700,407086716,746,746,746,746,0
20250227,170600,407086716,746,746,746,746,0
20250227,170500,407086716,746,746,746,746,0
20250227,170400,407086716,746,746,746,746,0
20250227,170300,407086716,746,746,746,746,0
20250227,170200,407086716,746,746,746,746,0
20250227,170100,407086716,746,746,746,746,0
20250227,170000,407086716,746,746,746,746,0
20250227,165900,407086716,746,746,746,746,0
20250227,165800,407086716,746,746,746,746,0
20250227,165700,407086716,746,746,746,746,0
20250227,165600,407086716,746,746,746,746,0
20250227,165500,407086716,746,746,746,746,0
20250227,165400,407086716,746,746,746,746,0
20250227,165300,407086716,746,746,746,746,0
20250227,165200,407086716,746,746,746,746,0
20250227,165100,407086716,746,746,746,746,0
20250227,165000,407086716,746,746,746,746,0
20250227,164900,407086716,746,746,746,746,0
20250227,164800,407086716,746,746,746,746,0
20250227,164700,407086716,746,746,746,746,0
20250227,164600,407086716,746,746,746,746,0
20250227,164500,407086716,746,746,746,746,0
20250227,164400,407086716,746,746,746,746,0
20250227,164300,407086716,746,746,746,746,0
20250227,164200,407086716,746,746,746,746,0
20250227,164100,407086716,746,746,746,746,0
20250227,164000,407086716,746,746,746,746,2669
20250227,163900,407086716,746,746,746,746,0
20250227,163800,407086716,746,746,746,746,0
20250227,163700,407086716,746,746,746,746,0
20250227,163600,407086716,746,746,746,746,0
20250227,163500,407086716,746,746,746,746,0
20250227,163400,407086716,746,746,746,746,0
20250227,163300,407086716,746,746,746,746,0
20250227,163200,407086716,746,746,746,746,0
20250227,163100,407086716,746,746,746,746,0
20250227,163000,407086716,746,746,746,746,0
20250227,162900,407086716,746,746,746,746,0
20250227,162800,407086716,746,746,746,746,0
20250227,162700,407086716,746,746,746,746,0
20250227,162600,407086716,746,746,746,746,0
20250227,162500,407086716,746,746,746,746,0
20250227,162400,407086716,746,746,746,746,0
20250227,162300,407086716,746,746,746,746,0
20250227,162200,407086716,746,746,746,746,0
20250227,162100,407086716,746,746,746,746,0
20250227,162000,407086716,746,746,746,746,0
20250227,161900,407086716,746,746,746,746,0
20250227,161800,407086716,746,746,746,746,0
20250227,161700,407086716,746,746,746,746,0
20250227,161600,407086716,746,746,746,746,0
20250227,161500,407086716,746,746,746,746,0
20250227,161400,407086716,746,746,746,746,0
20250227,161300,407086716,746,746,746,746,0
20250227,161200,407086716,746,746,746,746,0
20250227,161100,407086716,746,746,746,746,0
20250227,161000,407086716,746,746,746,746,2669
20250227,160900,407086716,746,746,746,746,0
20250227,160800,407086716,746,746,746,746,0
20250227,160700,407086716,746,746,746,746,0
20250227,160600,407086716,746,746,746,746,0
20250227,160500,407086716,746,746,746,746,0
20250227,160400,407086716,746,746,746,746,0
20250227,160300,407086716,746,746,746,746,0
20250227,160200,407086716,746,746,746,746,0
20250227,160100,407086716,746,746,746,746,0
20250227,160000,407086716,746,746,746,746,0
20250227,155900,407086716,746,746,746,746,0
20250227,155800,407086716,746,746,746,746,0
20250227,155700,407086716,746,746,746,746,0
20250227,155600,407086716,746,746,746,746,0
20250227,155500,407086716,746,746,746,746,0
20250227,155400,407086716,746,746,746,746,0
20250227,155300,407086716,746,746,746,746,0
20250227,155200,407086716,746,746,746,746,0
20250227,155100,407086716,746,746,746,746,0
20250227,155000,407086716,746,746,746,746,0
20250227,154900,407086716,746,746,746,746,0
20250227,154800,407086716,746,746,746,746,0
20250227,154700,407086716,746,746,746,746,0
20250227,154600,407086716,746,746,746,746,0
20250227,154500,407086716,746,746,746,746,0
20250227,154400,407086716,746,746,746,746,0
20250227,154300,407086716,746,746,746,746,0
20250227,154200,407086716,746,746,746,746,0
20250227,154100,407086716,746,746,746,746,0
20250227,154000,407086716,746,746,746,746,2669
20250227,153900,407086716,746,746,746,746,0
20250227,153800,407086716,746,746,746,746,0
20250227,153700,407086716,746,746,746,746,0
20250227,153600,407086716,746,746,746,746,0
20250227,153500,407086716,746,746,746,746,0
20250227,153400,407086716,746,746,746,746,0
20250227,153300,407086716,746,746,746,746,0
20250227,153200,407086716,746,746,746,746,0
20250227,153100,407086716,746,746,746,746,0
20250227,153000,407086716,746,746,746,746,2669
20250227,152900,405095642,743,743,743,743,0
20250227,152800,405095642,743,743,743,743,0
20250227,152700,405095642,743,743,743,743,0
20250227,152600,405095642,743,743,743,743,0
20250227,152500,405095642,743,743,743,743,0
20250227,152400,405095642,743,743,743,743,0
20250227,152300,405095642,743,743,743,743,0
20250227,152200,405095642,743,743,743,743,0
20250227,152100,405095642,743,743,743,743,0
20250227,152000,405095642,743,743,743,743,0
20250227,151900,405095642,743,745,747,743,4262
20250227,151800,401919964,746,746,746,746,0
20250227,151700,401919964,746,746,746,746,0
20250227,151600,401919964,746,746,746,746,0
20250227,151500,401919964,746,744,746,743,170
20250227,151400,401793554,746,743,746,743,4209
20250227,151300,398665640,743,743,743,743,0
20250227,151200,398665640,743,743,743,743,400
20250227,151100,398368440,743,743,743,743,2677
20250227,151000,396379429,743,746,746,743,2798
20250227,150900,394295081,746,743,746,743,424
20250227,150800,393979710,743,743,743,743,1000
20250227,150700,393236710,744,744,744,744,83
20250227,150600,393174958,744,744,744,744,1404
20250227,150500,392130382,744,745,745,744,1000
20250227,150400,391385712,744,744,744,744,0
20250227,150300,391385712,744,744,744,744,0
20250227,150200,391385712,744,744,744,744,0
20250227,150100,391385712,744,744,744,744,0
20250227,150000,391385712,744,744,744,744,0
20250227,145900,391385712,744,744,744,744,1
20250227,145800,391384968,744,744,744,744,150
20250227,145700,391273368,744,744,744,744,697
20250227,145600,390754800,745,745,745,745,308
20250227,145500,390525340,744,744,744,744,1000
20250227,145400,389781340,747,747,747,747,266
20250227,145300,389582638,744,744,744,744,45
20250227,145200,389549158,745,745,745,745,0
20250227,145100,389549158,745,745,745,745,50
20250227,145000,389511908,745,745,745,745,1010
20250227,144900,388759458,745,747,747,745,9
20250227,144800,388752741,747,745,747,745,4884
20250227,144700,385108467,744,744,744,744,0
20250227,144600,385108467,744,744,744,744,200
20250227,144500,384959667,744,744,744,744,0
20250227,144400,384959667,744,744,744,744,0
20250227,144300,384959667,744,744,744,744,0
20250227,144200,384959667,744,744,744,744,300
20250227,144100,384736467,744,744,744,744,0
20250227,144000,384736467,744,744,744,744,3813
20250227,143900,381899595,743,743,743,743,0
20250227,143800,381899595,743,742,743,742,1928
20250227,143700,380467416,742,743,743,742,1995
20250227,143600,378986267,743,743,743,743,4
20250227,143500,378983295,743,743,743,743,0
20250227,143400,378983295,743,741,743,741,26
20250227,143300,378963979,743,743,743,743,18
20250227,143200,378950605,741,741,741,741,1
20250227,143100,378949864,741,741,741,741,2
20250227,143000,378948382,743,743,743,743,3
20250227,142900,378946153,743,743,743,743,178
20250227,142800,378813899,743,743,743,743,0
20250227,142700,378813899,743,743,743,743,0
20250227,142600,378813899,743,743,743,743,0
20250227,142500,378813899,743,743,743,743,200
20250227,142400,378665299,744,744,744,744,200
20250227,142300,378516499,744,744,744,744,0
20250227,142200,378516499,744,744,744,744,0
20250227,142100,378516499,744,744,744,744,0
20250227,142000,378516499,744,742,744,742,7348
20250227,141900,373064263,742,743,743,742,165
20250227,141800,372941831,742,743,743,742,72
20250227,141700,372888403,744,744,744,744,0
20250227,141600,372888403,744,744,744,744,920
20250227,141500,372203923,744,744,744,744,0
20250227,141400,372203923,744,744,744,744,11
20250227,141300,372195739,744,744,744,744,0
20250227,141200,372195739,744,744,744,744,9
20250227,141100,372189043,744,739,744,739,6
20250227,141000,372184584,740,743,743,740,3050
20250227,140900,369927476,746,746,746,746,0
20250227,140800,369927476,746,746,746,746,0
20250227,140700,369927476,746,746,746,746,0
20250227,140600,369927476,746,746,746,746,10
20250227,140500,369920016,739,744,744,739,18000
20250227,140400,356580060,744,744,744,744,70
20250227,140300,356527980,746,746,746,746,5
20250227,140200,356524250,743,743,743,743,30
20250227,140100,356501960,745,745,745,745,0
20250227,140000,356501960,745,745,745,745,0
20250227,135900,356501960,745,745,745,745,5368
20250227,135800,352502800,745,745,745,745,0
20250227,135700,352502800,745,745,745,745,0
20250227,135600,352502800,745,745,745,745,0
20250227,135500,352502800,745,745,745,745,5
20250227,135400,352499075,742,742,742,742,1500
20250227,135300,351386075,742,742,742,742,130
20250227,135200,351289615,742,742,742,742,1000
20250227,135100,350547615,745,745,745,745,5
20250227,135000,350543890,742,743,743,742,1235
20250227,134900,349626520,744,743,744,742,6505
20250227,134800,344797800,743,743,743,743,1140
20250227,134700,343950780,744,744,744,744,294
20250227,134600,343732044,744,744,744,744,390
20250227,134500,343441884,744,744,744,744,3000
20250227,134400,341209884,744,744,744,744,217
20250227,134300,341048436,743,743,743,743,2
20250227,134200,341046950,744,744,744,744,1
20250227,134100,341046206,744,744,744,744,1004
20250227,134000,340299230,744,744,744,744,48
20250227,133900,340263518,744,744,744,744,0
20250227,133800,340263518,744,744,744,744,24
20250227,133700,340245662,743,743,743,743,0
20250227,133600,340245662,743,743,743,743,499
20250227,133500,339874905,743,742,743,742,255
20250227,133400,339685690,743,743,743,743,2
20250227,133300,339684204,743,743,743,743,0
20250227,133200,339684204,743,743,743,743,1049
20250227,133100,338904797,744,744,744,744,21
20250227,133000,338889173,744,744,744,744,1002
20250227,132900,338143685,744,744,744,744,115
20250227,132800,338058125,744,743,744,743,896
20250227,132700,337392396,743,743,743,743,2
20250227,132600,337390910,743,744,744,743,2059
20250227,132500,335859073,744,744,744,744,2000
20250227,132400,334371073,744,744,744,744,0
20250227,132300,334371073,744,744,744,744,1624
20250227,132200,333162817,744,744,744,744,376
20250227,132100,332883073,744,744,744,744,22
20250227,132000,332866705,744,744,744,744,0
20250227,131900,332866705,744,744,744,744,0
20250227,131800,332866705,744,744,744,744,200
20250227,131700,332717905,741,741,741,741,57
20250227,131600,332675668,741,741,741,741,0
20250227,131500,332675668,741,741,741,741,3
20250227,131400,332673445,744,744,744,744,0
20250227,131300,332673445,744,744,744,744,0
20250227,131200,332673445,744,744,744,744,6
20250227,131100,332668981,741,741,741,741,77
20250227,131000,332611924,740,741,741,740,5000
20250227,130900,328910872,741,745,745,741,20516
20250227,130800,313628516,745,747,747,740,12092
20250227,130700,304660689,747,744,747,744,1485
20250227,130600,303551409,747,747,747,747,30
20250227,130500,303528999,747,747,747,747,0
20250227,130400,303528999,747,747,747,747,0
20250227,130300,303528999,747,747,747,747,1
20250227,130200,303528252,743,743,743,743,1
20250227,130100,303527509,743,743,743,743,0
20250227,130000,303527509,743,743,743,743,0
20250227,125900,303527509,743,745,745,743,5
20250227,125800,303523786,746,746,746,746,1
20250227,125700,303523040,747,747,747,747,0
20250227,125600,303523040,747,747,747,747,1
20250227,125500,303522293,747,747,747,747,19
20250227,125400,303508100,747,747,747,747,235
20250227,125300,303332555,743,743,743,743,0
20250227,125200,303332555,743,743,743,743,1600
20250227,125100,302143755,743,743,743,743,5
20250227,125000,302140040,747,747,747,747,1400
20250227,124900,301094240,743,743,744,743,503
20250227,124800,300720501,743,743,743,743,41
20250227,124700,300690038,743,743,743,743,10
20250227,124600,300682608,743,743,747,743,376
20250227,124500,300403200,744,745,745,744,171
20250227,124400,300275808,746,746,746,746,0
20250227,124300,300275808,746,745,746,745,353
20250227,124200,300012815,745,745,745,745,0
20250227,124100,300012815,745,745,745,745,85
20250227,124000,299949490,745,745,745,745,11
20250227,123900,299941295,745,745,745,745,0
20250227,123800,299941295,745,745,745,745,502
20250227,123700,299567305,745,745,745,745,143
20250227,123600,299460770,745,745,745,745,20
20250227,123500,299445870,745,747,747,745,41
20250227,123400,299415303,745,745,745,745,0
20250227,123300,299415303,745,745,745,745,0
20250227,123200,299415303,745,745,745,745,0
20250227,123100,299415303,745,745,745,745,40
20250227,123000,299385503,745,745,745,745,12
20250227,122900,299376563,747,747,747,747,2
20250227,122800,299375069,747,747,747,747,0
20250227,122700,299375069,747,747,747,747,0
20250227,122600,299375069,747,747,747,747,2
20250227,122500,299373575,747,747,747,747,3
20250227,122400,299371334,743,743,743,743,2
20250227,122300,299369848,747,747,747,747,4
20250227,122200,299366860,748,748,748,748,0
20250227,122100,299366860,748,748,748,748,0
20250227,122000,299366860,748,748,748,748,100
20250227,121900,299292060,748,748,748,748,0
20250227,121800,299292060,748,748,748,748,0
20250227,121700,299292060,748,748,748,748,3
20250227,121600,299289816,748,748,748,748,0
20250227,121500,299289816,748,748,748,748,0
20250227,121400,299289816,748,748,748,748,0
20250227,121300,299289816,748,748,748,748,0
20250227,121200,299289816,748,748,748,748,0
20250227,121100,299289816,748,748,748,748,0
20250227,121000,299289816,748,748,748,748,1
20250227,120900,299289068,746,746,746,746,0
20250227,120800,299289068,746,746,746,746,0
20250227,120700,299289068,746,748,748,746,1544
20250227,120600,298135004,748,748,748,748,0
20250227,120500,298135004,748,748,748,748,0
20250227,120400,298135004,748,748,748,748,3
20250227,120300,298132760,748,747,748,747,1000
20250227,120200,297385012,747,744,747,741,4020
20250227,120100,294389973,740,740,740,740,0
20250227,120000,294389973,740,744,744,740,4732
20250227,115900,290883343,744,744,744,744,0
20250227,115800,290883343,744,744,744,741,133
20250227,115700,290784781,741,741,741,741,0
20250227,115600,290784781,741,741,741,741,0
20250227,115500,290784781,741,741,741,741,0
20250227,115400,290784781,741,741,741,741,1000
20250227,115300,290043781,740,741,744,740,1397
20250227,115200,289008732,744,744,744,744,1
20250227,115100,289007988,743,743,743,743,0
20250227,115000,289007988,743,743,743,743,33
20250227,114900,288983469,744,744,744,744,0
20250227,114800,288983469,744,744,744,744,0
20250227,114700,288983469,744,744,744,744,0
20250227,114600,288983469,744,744,744,744,0
20250227,114500,288983469,744,744,744,744,8
20250227,114400,288977517,744,744,744,744,0
20250227,114300,288977517,744,744,744,744,0
20250227,114200,288977517,744,744,744,744,1
20250227,114100,288976773,744,743,744,743,595
20250227,114000,288534100,744,744,744,744,0
20250227,113900,288534100,744,744,744,744,0
20250227,113800,288534100,744,744,744,744,0
20250227,113700,288534100,744,744,744,744,200
20250227,113600,288385300,744,744,744,744,0
20250227,113500,288385300,744,744,744,744,0
20250227,113400,288385300,744,744,744,744,0
20250227,113300,288385300,744,744,744,744,10
20250227,113200,288377860,738,738,738,738,0
20250227,113100,288377860,738,739,740,738,2084
20250227,113000,286838056,739,740,740,739,5022
20250227,112900,283126776,740,739,740,739,6970
20250227,112800,277968983,739,739,739,739,0
20250227,112700,277968983,739,739,739,739,883
20250227,112600,277316446,739,739,739,739,2000
20250227,112500,275838446,739,739,739,739,17
20250227,112400,275825883,739,739,739,739,0
20250227,112300,275825883,739,739,739,739,100
20250227,112200,275751983,740,739,740,737,2736
20250227,112100,273734320,740,740,740,740,3139
20250227,112000,271411460,740,739,740,737,6279
20250227,111900,266780998,740,740,740,740,678
20250227,111800,266279278,738,738,738,738,10
20250227,111700,266271898,738,743,743,738,50830
20250227,111600,228618665,744,744,744,744,0
20250227,111500,228618665,744,744,744,744,5
20250227,111400,228614945,744,744,744,744,0
20250227,111300,228614945,744,744,744,744,17
20250227,111200,228602297,744,744,744,744,1
20250227,111100,228601553,744,744,744,744,0
20250227,111000,228601553,744,744,744,744,87
20250227,110900,228536825,744,744,744,744,5
20250227,110800,228533105,743,743,743,743,0
20250227,110700,228533105,743,743,743,743,1
20250227,110600,228532362,743,743,743,743,0
20250227,110500,228532362,743,743,743,743,0
20250227,110400,228532362,743,743,743,743,0
20250227,110300,228532362,743,743,743,743,210
20250227,110200,228376332,743,743,743,743,0
20250227,110100,228376332,743,743,743,743,77
20250227,110000,228319121,743,743,743,743,6
20250227,105900,228314663,742,743,743,742,493
20250227,105800,227948803,742,742,742,742,0
20250227,105700,227948803,742,742,742,742,0
20250227,105600,227948803,742,742,742,742,0
20250227,105500,227948803,742,742,742,742,4910
20250227,105400,224305583,742,742,742,742,314
20250227,105300,224072595,742,743,743,742,8
20250227,105200,224066652,743,743,743,743,364
20250227,105100,223796200,744,742,744,742,1551
20250227,105000,222644820,742,744,744,742,8369
20250227,104900,216429781,744,744,744,744,0
20250227,104800,216429781,744,744,747,744,1041
20250227,104700,215655274,743,744,744,743,6440
20250227,104600,210868810,744,745,745,744,1873
20250227,104500,209474094,747,747,747,747,0
20250227,104400,209474094,747,747,747,747,0
20250227,104300,209474094,747,746,747,746,9
20250227,104200,209467372,744,745,745,744,6414
20250227,104100,204689449,745,745,745,745,0
20250227,104000,204689449,745,745,745,745,0
20250227,103900,204689449,745,745,745,745,1
20250227,103800,204688704,744,744,744,744,0
20250227,103700,204688704,744,745,745,744,3687
20250227,103600,201943889,744,745,745,744,896
20250227,103500,201276370,745,745,745,745,0
20250227,103400,201276370,745,745,745,744,1545
20250227,103300,200126440,747,747,747,747,3
20250227,103200,200124199,747,747,747,747,100
20250227,103100,200049499,745,745,745,745,194
20250227,103000,199904969,745,745,745,745,0
20250227,102900,199904969,745,747,747,745,3631
20250227,102800,197199035,747,747,747,747,0
20250227,102700,197199035,747,747,747,747,1
20250227,102600,197198288,747,746,747,746,375
20250227,102500,196918333,747,746,747,746,2580
20250227,102400,194992653,746,746,746,745,1059
20250227,102300,194202645,746,746,746,746,225
20250227,102200,194034795,746,746,746,746,2
20250227,102100,194033303,746,747,747,746,3142
20250227,102000,191688399,747,747,747,747,0
20250227,101900,191688399,747,749,749,747,356
20250227,101800,191422358,748,749,749,748,7057
20250227,101700,186143721,747,748,748,747,4
20250227,101600,186140731,749,749,749,749,2778
20250227,101500,184060009,749,749,749,749,3
20250227,101400,184057762,749,749,749,749,19
20250227,101300,184043531,749,749,749,749,1
20250227,101200,184042782,747,747,747,747,1472
20250227,101100,182943198,747,747,747,747,1
20250227,101000,182942451,747,747,747,747,11
20250227,100900,182934234,746,747,747,746,1931
20250227,100800,181493706,746,746,746,746,2681
20250227,100700,179493680,746,746,746,746,53
20250227,100600,179454142,746,744,746,744,1847
20250227,100500,178079770,745,745,746,744,1974
20250227,100400,176611055,744,746,746,744,1503
20250227,100300,175491816,744,745,745,744,1000
20250227,100200,174747651,744,746,746,744,3505
20250227,100100,172136439,746,746,746,746,1001
20250227,100000,171389693,746,747,747,746,2880
20250227,095900,169241108,747,747,747,747,30
20250227,095800,169218698,747,747,747,747,0
20250227,095700,169218698,747,747,747,747,1486
20250227,095600,168108656,747,747,747,747,1
20250227,095500,168107909,748,748,748,748,1
20250227,095400,168107161,747,747,748,747,1938
20250227,095300,166659474,747,750,750,747,1871
20250227,095200,165261808,750,749,750,748,1001
20250227,095100,164512738,749,750,750,749,643
20250227,095000,164031103,750,750,751,750,334
20250227,094900,163780602,753,750,753,750,105
20250227,094800,163701837,750,753,753,750,451
20250227,094700,163363085,750,750,750,750,3521
20250227,094600,160722335,750,749,750,749,46
20250227,094500,160687873,749,749,749,749,624
20250227,094400,160220497,749,747,749,747,1455
20250227,094300,159132658,747,749,749,745,6802
20250227,094200,154058598,747,752,752,747,8992
20250227,094100,147329629,751,753,753,751,78
20250227,094000,147271046,751,752,752,751,658
20250227,093900,146776887,752,753,753,752,385
20250227,093800,146487365,752,755,755,752,223
20250227,093700,146319534,754,757,757,754,510
20250227,093600,145933973,757,758,758,757,1875
20250227,093500,144514292,758,751,758,750,16978
20250227,093400,131756413,751,750,751,749,1550
20250227,093300,130594355,750,750,750,750,685
20250227,093200,130080605,751,750,751,747,3889
20250227,093100,127172532,748,748,748,748,0
20250227,093000,127172532,748,749,749,748,5
20250227,092900,127168791,748,750,750,748,1702
20250227,092800,125892690,750,750,750,750,31
20250227,092700,125869440,747,747,748,746,530
20250227,092600,125474013,745,751,751,745,8441
20250227,092500,119170152,752,752,753,752,1999
20250227,092400,117666004,752,752,752,752,1
20250227,092300,117665252,750,750,752,750,12819
20250227,092200,108045998,751,754,754,751,1365
20250227,092100,107020538,754,751,754,751,60
20250227,092000,106975448,751,752,753,751,4819
20250227,091900,103349925,752,751,752,750,5505
20250227,091800,99217090,751,753,755,750,12643
20250227,091700,89726630,753,754,754,753,1484
20250227,091600,88608354,754,757,757,754,601
20250227,091500,88154896,758,757,760,754,1510
20250227,091400,87013678,754,759,760,754,2714
20250227,091300,84962500,760,759,762,758,792
20250227,091200,84360142,764,760,765,760,2616
20250227,091100,82363168,760,755,760,755,1830
20250227,091000,80978868,754,760,760,754,18406
20250227,090900,67079736,761,765,765,761,724
20250227,090800,66528106,765,765,765,765,142
20250227,090700,66419476,767,762,767,757,12191
20250227,090600,57082719,757,756,762,756,9859
20250227,090500,49592252,756,758,760,756,16803
20250227,090400,36888982,753,761,761,753,6982
20250227,090300,31599171,761,757,765,757,23332
20250227,090200,13875235,757,751,758,751,9384
20250227,090100,6792156,750,747,750,747,4528
20250227,090000,3405299,748,743,748,743,4583
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 201000 407086716 746 746 746 746 2669
3 20250227 200900 407086716 746 746 746 746 0
4 20250227 200800 407086716 746 746 746 746 0
5 20250227 200700 407086716 746 746 746 746 0
6 20250227 200600 407086716 746 746 746 746 0
7 20250227 200500 407086716 746 746 746 746 0
8 20250227 200400 407086716 746 746 746 746 0
9 20250227 200300 407086716 746 746 746 746 0
10 20250227 200200 407086716 746 746 746 746 0
11 20250227 200100 407086716 746 746 746 746 0
12 20250227 200000 407086716 746 746 746 746 0
13 20250227 195900 407086716 746 746 746 746 0
14 20250227 195800 407086716 746 746 746 746 0
15 20250227 195700 407086716 746 746 746 746 0
16 20250227 195600 407086716 746 746 746 746 0
17 20250227 195500 407086716 746 746 746 746 0
18 20250227 195400 407086716 746 746 746 746 0
19 20250227 195300 407086716 746 746 746 746 0
20 20250227 195200 407086716 746 746 746 746 0
21 20250227 195100 407086716 746 746 746 746 0
22 20250227 195000 407086716 746 746 746 746 0
23 20250227 194900 407086716 746 746 746 746 0
24 20250227 194800 407086716 746 746 746 746 0
25 20250227 194700 407086716 746 746 746 746 0
26 20250227 194600 407086716 746 746 746 746 0
27 20250227 194500 407086716 746 746 746 746 0
28 20250227 194400 407086716 746 746 746 746 0
29 20250227 194300 407086716 746 746 746 746 0
30 20250227 194200 407086716 746 746 746 746 0
31 20250227 194100 407086716 746 746 746 746 0
32 20250227 194000 407086716 746 746 746 746 2669
33 20250227 193900 407086716 746 746 746 746 0
34 20250227 193800 407086716 746 746 746 746 0
35 20250227 193700 407086716 746 746 746 746 0
36 20250227 193600 407086716 746 746 746 746 0
37 20250227 193500 407086716 746 746 746 746 0
38 20250227 193400 407086716 746 746 746 746 0
39 20250227 193300 407086716 746 746 746 746 0
40 20250227 193200 407086716 746 746 746 746 0
41 20250227 193100 407086716 746 746 746 746 0
42 20250227 193000 407086716 746 746 746 746 0
43 20250227 192900 407086716 746 746 746 746 0
44 20250227 192800 407086716 746 746 746 746 0
45 20250227 192700 407086716 746 746 746 746 0
46 20250227 192600 407086716 746 746 746 746 0
47 20250227 192500 407086716 746 746 746 746 0
48 20250227 192400 407086716 746 746 746 746 0
49 20250227 192300 407086716 746 746 746 746 0
50 20250227 192200 407086716 746 746 746 746 0
51 20250227 192100 407086716 746 746 746 746 0
52 20250227 192000 407086716 746 746 746 746 0
53 20250227 191900 407086716 746 746 746 746 0
54 20250227 191800 407086716 746 746 746 746 0
55 20250227 191700 407086716 746 746 746 746 0
56 20250227 191600 407086716 746 746 746 746 0
57 20250227 191500 407086716 746 746 746 746 0
58 20250227 191400 407086716 746 746 746 746 0
59 20250227 191300 407086716 746 746 746 746 0
60 20250227 191200 407086716 746 746 746 746 0
61 20250227 191100 407086716 746 746 746 746 0
62 20250227 191000 407086716 746 746 746 746 2669
63 20250227 190900 407086716 746 746 746 746 0
64 20250227 190800 407086716 746 746 746 746 0
65 20250227 190700 407086716 746 746 746 746 0
66 20250227 190600 407086716 746 746 746 746 0
67 20250227 190500 407086716 746 746 746 746 0
68 20250227 190400 407086716 746 746 746 746 0
69 20250227 190300 407086716 746 746 746 746 0
70 20250227 190200 407086716 746 746 746 746 0
71 20250227 190100 407086716 746 746 746 746 0
72 20250227 190000 407086716 746 746 746 746 0
73 20250227 185900 407086716 746 746 746 746 0
74 20250227 185800 407086716 746 746 746 746 0
75 20250227 185700 407086716 746 746 746 746 0
76 20250227 185600 407086716 746 746 746 746 0
77 20250227 185500 407086716 746 746 746 746 0
78 20250227 185400 407086716 746 746 746 746 0
79 20250227 185300 407086716 746 746 746 746 0
80 20250227 185200 407086716 746 746 746 746 0
81 20250227 185100 407086716 746 746 746 746 0
82 20250227 185000 407086716 746 746 746 746 0
83 20250227 184900 407086716 746 746 746 746 0
84 20250227 184800 407086716 746 746 746 746 0
85 20250227 184700 407086716 746 746 746 746 0
86 20250227 184600 407086716 746 746 746 746 0
87 20250227 184500 407086716 746 746 746 746 0
88 20250227 184400 407086716 746 746 746 746 0
89 20250227 184300 407086716 746 746 746 746 0
90 20250227 184200 407086716 746 746 746 746 0
91 20250227 184100 407086716 746 746 746 746 0
92 20250227 184000 407086716 746 746 746 746 2669
93 20250227 183900 407086716 746 746 746 746 0
94 20250227 183800 407086716 746 746 746 746 0
95 20250227 183700 407086716 746 746 746 746 0
96 20250227 183600 407086716 746 746 746 746 0
97 20250227 183500 407086716 746 746 746 746 0
98 20250227 183400 407086716 746 746 746 746 0
99 20250227 183300 407086716 746 746 746 746 0
100 20250227 183200 407086716 746 746 746 746 0
101 20250227 183100 407086716 746 746 746 746 0
102 20250227 183000 407086716 746 746 746 746 0
103 20250227 182900 407086716 746 746 746 746 0
104 20250227 182800 407086716 746 746 746 746 0
105 20250227 182700 407086716 746 746 746 746 0
106 20250227 182600 407086716 746 746 746 746 0
107 20250227 182500 407086716 746 746 746 746 0
108 20250227 182400 407086716 746 746 746 746 0
109 20250227 182300 407086716 746 746 746 746 0
110 20250227 182200 407086716 746 746 746 746 0
111 20250227 182100 407086716 746 746 746 746 0
112 20250227 182000 407086716 746 746 746 746 0
113 20250227 181900 407086716 746 746 746 746 0
114 20250227 181800 407086716 746 746 746 746 0
115 20250227 181700 407086716 746 746 746 746 0
116 20250227 181600 407086716 746 746 746 746 0
117 20250227 181500 407086716 746 746 746 746 0
118 20250227 181400 407086716 746 746 746 746 0
119 20250227 181300 407086716 746 746 746 746 0
120 20250227 181200 407086716 746 746 746 746 0
121 20250227 181100 407086716 746 746 746 746 0
122 20250227 181000 407086716 746 746 746 746 2669
123 20250227 180900 407086716 746 746 746 746 0
124 20250227 180800 407086716 746 746 746 746 0
125 20250227 180700 407086716 746 746 746 746 0
126 20250227 180600 407086716 746 746 746 746 0
127 20250227 180500 407086716 746 746 746 746 0
128 20250227 180400 407086716 746 746 746 746 0
129 20250227 180300 407086716 746 746 746 746 0
130 20250227 180200 407086716 746 746 746 746 0
131 20250227 180100 407086716 746 746 746 746 0
132 20250227 180000 407086716 746 746 746 746 0
133 20250227 175900 407086716 746 746 746 746 0
134 20250227 175800 407086716 746 746 746 746 0
135 20250227 175700 407086716 746 746 746 746 0
136 20250227 175600 407086716 746 746 746 746 0
137 20250227 175500 407086716 746 746 746 746 0
138 20250227 175400 407086716 746 746 746 746 0
139 20250227 175300 407086716 746 746 746 746 0
140 20250227 175200 407086716 746 746 746 746 0
141 20250227 175100 407086716 746 746 746 746 0
142 20250227 175000 407086716 746 746 746 746 0
143 20250227 174900 407086716 746 746 746 746 0
144 20250227 174800 407086716 746 746 746 746 0
145 20250227 174700 407086716 746 746 746 746 0
146 20250227 174600 407086716 746 746 746 746 0
147 20250227 174500 407086716 746 746 746 746 0
148 20250227 174400 407086716 746 746 746 746 0
149 20250227 174300 407086716 746 746 746 746 0
150 20250227 174200 407086716 746 746 746 746 0
151 20250227 174100 407086716 746 746 746 746 0
152 20250227 174000 407086716 746 746 746 746 2669
153 20250227 173900 407086716 746 746 746 746 0
154 20250227 173800 407086716 746 746 746 746 0
155 20250227 173700 407086716 746 746 746 746 0
156 20250227 173600 407086716 746 746 746 746 0
157 20250227 173500 407086716 746 746 746 746 0
158 20250227 173400 407086716 746 746 746 746 0
159 20250227 173300 407086716 746 746 746 746 0
160 20250227 173200 407086716 746 746 746 746 0
161 20250227 173100 407086716 746 746 746 746 0
162 20250227 173000 407086716 746 746 746 746 0
163 20250227 172900 407086716 746 746 746 746 0
164 20250227 172800 407086716 746 746 746 746 0
165 20250227 172700 407086716 746 746 746 746 0
166 20250227 172600 407086716 746 746 746 746 0
167 20250227 172500 407086716 746 746 746 746 0
168 20250227 172400 407086716 746 746 746 746 0
169 20250227 172300 407086716 746 746 746 746 0
170 20250227 172200 407086716 746 746 746 746 0
171 20250227 172100 407086716 746 746 746 746 0
172 20250227 172000 407086716 746 746 746 746 0
173 20250227 171900 407086716 746 746 746 746 0
174 20250227 171800 407086716 746 746 746 746 0
175 20250227 171700 407086716 746 746 746 746 0
176 20250227 171600 407086716 746 746 746 746 0
177 20250227 171500 407086716 746 746 746 746 0
178 20250227 171400 407086716 746 746 746 746 0
179 20250227 171300 407086716 746 746 746 746 0
180 20250227 171200 407086716 746 746 746 746 0
181 20250227 171100 407086716 746 746 746 746 0
182 20250227 171000 407086716 746 746 746 746 2669
183 20250227 170900 407086716 746 746 746 746 0
184 20250227 170800 407086716 746 746 746 746 0
185 20250227 170700 407086716 746 746 746 746 0
186 20250227 170600 407086716 746 746 746 746 0
187 20250227 170500 407086716 746 746 746 746 0
188 20250227 170400 407086716 746 746 746 746 0
189 20250227 170300 407086716 746 746 746 746 0
190 20250227 170200 407086716 746 746 746 746 0
191 20250227 170100 407086716 746 746 746 746 0
192 20250227 170000 407086716 746 746 746 746 0
193 20250227 165900 407086716 746 746 746 746 0
194 20250227 165800 407086716 746 746 746 746 0
195 20250227 165700 407086716 746 746 746 746 0
196 20250227 165600 407086716 746 746 746 746 0
197 20250227 165500 407086716 746 746 746 746 0
198 20250227 165400 407086716 746 746 746 746 0
199 20250227 165300 407086716 746 746 746 746 0
200 20250227 165200 407086716 746 746 746 746 0
201 20250227 165100 407086716 746 746 746 746 0
202 20250227 165000 407086716 746 746 746 746 0
203 20250227 164900 407086716 746 746 746 746 0
204 20250227 164800 407086716 746 746 746 746 0
205 20250227 164700 407086716 746 746 746 746 0
206 20250227 164600 407086716 746 746 746 746 0
207 20250227 164500 407086716 746 746 746 746 0
208 20250227 164400 407086716 746 746 746 746 0
209 20250227 164300 407086716 746 746 746 746 0
210 20250227 164200 407086716 746 746 746 746 0
211 20250227 164100 407086716 746 746 746 746 0
212 20250227 164000 407086716 746 746 746 746 2669
213 20250227 163900 407086716 746 746 746 746 0
214 20250227 163800 407086716 746 746 746 746 0
215 20250227 163700 407086716 746 746 746 746 0
216 20250227 163600 407086716 746 746 746 746 0
217 20250227 163500 407086716 746 746 746 746 0
218 20250227 163400 407086716 746 746 746 746 0
219 20250227 163300 407086716 746 746 746 746 0
220 20250227 163200 407086716 746 746 746 746 0
221 20250227 163100 407086716 746 746 746 746 0
222 20250227 163000 407086716 746 746 746 746 0
223 20250227 162900 407086716 746 746 746 746 0
224 20250227 162800 407086716 746 746 746 746 0
225 20250227 162700 407086716 746 746 746 746 0
226 20250227 162600 407086716 746 746 746 746 0
227 20250227 162500 407086716 746 746 746 746 0
228 20250227 162400 407086716 746 746 746 746 0
229 20250227 162300 407086716 746 746 746 746 0
230 20250227 162200 407086716 746 746 746 746 0
231 20250227 162100 407086716 746 746 746 746 0
232 20250227 162000 407086716 746 746 746 746 0
233 20250227 161900 407086716 746 746 746 746 0
234 20250227 161800 407086716 746 746 746 746 0
235 20250227 161700 407086716 746 746 746 746 0
236 20250227 161600 407086716 746 746 746 746 0
237 20250227 161500 407086716 746 746 746 746 0
238 20250227 161400 407086716 746 746 746 746 0
239 20250227 161300 407086716 746 746 746 746 0
240 20250227 161200 407086716 746 746 746 746 0
241 20250227 161100 407086716 746 746 746 746 0
242 20250227 161000 407086716 746 746 746 746 2669
243 20250227 160900 407086716 746 746 746 746 0
244 20250227 160800 407086716 746 746 746 746 0
245 20250227 160700 407086716 746 746 746 746 0
246 20250227 160600 407086716 746 746 746 746 0
247 20250227 160500 407086716 746 746 746 746 0
248 20250227 160400 407086716 746 746 746 746 0
249 20250227 160300 407086716 746 746 746 746 0
250 20250227 160200 407086716 746 746 746 746 0
251 20250227 160100 407086716 746 746 746 746 0
252 20250227 160000 407086716 746 746 746 746 0
253 20250227 155900 407086716 746 746 746 746 0
254 20250227 155800 407086716 746 746 746 746 0
255 20250227 155700 407086716 746 746 746 746 0
256 20250227 155600 407086716 746 746 746 746 0
257 20250227 155500 407086716 746 746 746 746 0
258 20250227 155400 407086716 746 746 746 746 0
259 20250227 155300 407086716 746 746 746 746 0
260 20250227 155200 407086716 746 746 746 746 0
261 20250227 155100 407086716 746 746 746 746 0
262 20250227 155000 407086716 746 746 746 746 0
263 20250227 154900 407086716 746 746 746 746 0
264 20250227 154800 407086716 746 746 746 746 0
265 20250227 154700 407086716 746 746 746 746 0
266 20250227 154600 407086716 746 746 746 746 0
267 20250227 154500 407086716 746 746 746 746 0
268 20250227 154400 407086716 746 746 746 746 0
269 20250227 154300 407086716 746 746 746 746 0
270 20250227 154200 407086716 746 746 746 746 0
271 20250227 154100 407086716 746 746 746 746 0
272 20250227 154000 407086716 746 746 746 746 2669
273 20250227 153900 407086716 746 746 746 746 0
274 20250227 153800 407086716 746 746 746 746 0
275 20250227 153700 407086716 746 746 746 746 0
276 20250227 153600 407086716 746 746 746 746 0
277 20250227 153500 407086716 746 746 746 746 0
278 20250227 153400 407086716 746 746 746 746 0
279 20250227 153300 407086716 746 746 746 746 0
280 20250227 153200 407086716 746 746 746 746 0
281 20250227 153100 407086716 746 746 746 746 0
282 20250227 153000 407086716 746 746 746 746 2669
283 20250227 152900 405095642 743 743 743 743 0
284 20250227 152800 405095642 743 743 743 743 0
285 20250227 152700 405095642 743 743 743 743 0
286 20250227 152600 405095642 743 743 743 743 0
287 20250227 152500 405095642 743 743 743 743 0
288 20250227 152400 405095642 743 743 743 743 0
289 20250227 152300 405095642 743 743 743 743 0
290 20250227 152200 405095642 743 743 743 743 0
291 20250227 152100 405095642 743 743 743 743 0
292 20250227 152000 405095642 743 743 743 743 0
293 20250227 151900 405095642 743 745 747 743 4262
294 20250227 151800 401919964 746 746 746 746 0
295 20250227 151700 401919964 746 746 746 746 0
296 20250227 151600 401919964 746 746 746 746 0
297 20250227 151500 401919964 746 744 746 743 170
298 20250227 151400 401793554 746 743 746 743 4209
299 20250227 151300 398665640 743 743 743 743 0
300 20250227 151200 398665640 743 743 743 743 400
301 20250227 151100 398368440 743 743 743 743 2677
302 20250227 151000 396379429 743 746 746 743 2798
303 20250227 150900 394295081 746 743 746 743 424
304 20250227 150800 393979710 743 743 743 743 1000
305 20250227 150700 393236710 744 744 744 744 83
306 20250227 150600 393174958 744 744 744 744 1404
307 20250227 150500 392130382 744 745 745 744 1000
308 20250227 150400 391385712 744 744 744 744 0
309 20250227 150300 391385712 744 744 744 744 0
310 20250227 150200 391385712 744 744 744 744 0
311 20250227 150100 391385712 744 744 744 744 0
312 20250227 150000 391385712 744 744 744 744 0
313 20250227 145900 391385712 744 744 744 744 1
314 20250227 145800 391384968 744 744 744 744 150
315 20250227 145700 391273368 744 744 744 744 697
316 20250227 145600 390754800 745 745 745 745 308
317 20250227 145500 390525340 744 744 744 744 1000
318 20250227 145400 389781340 747 747 747 747 266
319 20250227 145300 389582638 744 744 744 744 45
320 20250227 145200 389549158 745 745 745 745 0
321 20250227 145100 389549158 745 745 745 745 50
322 20250227 145000 389511908 745 745 745 745 1010
323 20250227 144900 388759458 745 747 747 745 9
324 20250227 144800 388752741 747 745 747 745 4884
325 20250227 144700 385108467 744 744 744 744 0
326 20250227 144600 385108467 744 744 744 744 200
327 20250227 144500 384959667 744 744 744 744 0
328 20250227 144400 384959667 744 744 744 744 0
329 20250227 144300 384959667 744 744 744 744 0
330 20250227 144200 384959667 744 744 744 744 300
331 20250227 144100 384736467 744 744 744 744 0
332 20250227 144000 384736467 744 744 744 744 3813
333 20250227 143900 381899595 743 743 743 743 0
334 20250227 143800 381899595 743 742 743 742 1928
335 20250227 143700 380467416 742 743 743 742 1995
336 20250227 143600 378986267 743 743 743 743 4
337 20250227 143500 378983295 743 743 743 743 0
338 20250227 143400 378983295 743 741 743 741 26
339 20250227 143300 378963979 743 743 743 743 18
340 20250227 143200 378950605 741 741 741 741 1
341 20250227 143100 378949864 741 741 741 741 2
342 20250227 143000 378948382 743 743 743 743 3
343 20250227 142900 378946153 743 743 743 743 178
344 20250227 142800 378813899 743 743 743 743 0
345 20250227 142700 378813899 743 743 743 743 0
346 20250227 142600 378813899 743 743 743 743 0
347 20250227 142500 378813899 743 743 743 743 200
348 20250227 142400 378665299 744 744 744 744 200
349 20250227 142300 378516499 744 744 744 744 0
350 20250227 142200 378516499 744 744 744 744 0
351 20250227 142100 378516499 744 744 744 744 0
352 20250227 142000 378516499 744 742 744 742 7348
353 20250227 141900 373064263 742 743 743 742 165
354 20250227 141800 372941831 742 743 743 742 72
355 20250227 141700 372888403 744 744 744 744 0
356 20250227 141600 372888403 744 744 744 744 920
357 20250227 141500 372203923 744 744 744 744 0
358 20250227 141400 372203923 744 744 744 744 11
359 20250227 141300 372195739 744 744 744 744 0
360 20250227 141200 372195739 744 744 744 744 9
361 20250227 141100 372189043 744 739 744 739 6
362 20250227 141000 372184584 740 743 743 740 3050
363 20250227 140900 369927476 746 746 746 746 0
364 20250227 140800 369927476 746 746 746 746 0
365 20250227 140700 369927476 746 746 746 746 0
366 20250227 140600 369927476 746 746 746 746 10
367 20250227 140500 369920016 739 744 744 739 18000
368 20250227 140400 356580060 744 744 744 744 70
369 20250227 140300 356527980 746 746 746 746 5
370 20250227 140200 356524250 743 743 743 743 30
371 20250227 140100 356501960 745 745 745 745 0
372 20250227 140000 356501960 745 745 745 745 0
373 20250227 135900 356501960 745 745 745 745 5368
374 20250227 135800 352502800 745 745 745 745 0
375 20250227 135700 352502800 745 745 745 745 0
376 20250227 135600 352502800 745 745 745 745 0
377 20250227 135500 352502800 745 745 745 745 5
378 20250227 135400 352499075 742 742 742 742 1500
379 20250227 135300 351386075 742 742 742 742 130
380 20250227 135200 351289615 742 742 742 742 1000
381 20250227 135100 350547615 745 745 745 745 5
382 20250227 135000 350543890 742 743 743 742 1235
383 20250227 134900 349626520 744 743 744 742 6505
384 20250227 134800 344797800 743 743 743 743 1140
385 20250227 134700 343950780 744 744 744 744 294
386 20250227 134600 343732044 744 744 744 744 390
387 20250227 134500 343441884 744 744 744 744 3000
388 20250227 134400 341209884 744 744 744 744 217
389 20250227 134300 341048436 743 743 743 743 2
390 20250227 134200 341046950 744 744 744 744 1
391 20250227 134100 341046206 744 744 744 744 1004
392 20250227 134000 340299230 744 744 744 744 48
393 20250227 133900 340263518 744 744 744 744 0
394 20250227 133800 340263518 744 744 744 744 24
395 20250227 133700 340245662 743 743 743 743 0
396 20250227 133600 340245662 743 743 743 743 499
397 20250227 133500 339874905 743 742 743 742 255
398 20250227 133400 339685690 743 743 743 743 2
399 20250227 133300 339684204 743 743 743 743 0
400 20250227 133200 339684204 743 743 743 743 1049
401 20250227 133100 338904797 744 744 744 744 21
402 20250227 133000 338889173 744 744 744 744 1002
403 20250227 132900 338143685 744 744 744 744 115
404 20250227 132800 338058125 744 743 744 743 896
405 20250227 132700 337392396 743 743 743 743 2
406 20250227 132600 337390910 743 744 744 743 2059
407 20250227 132500 335859073 744 744 744 744 2000
408 20250227 132400 334371073 744 744 744 744 0
409 20250227 132300 334371073 744 744 744 744 1624
410 20250227 132200 333162817 744 744 744 744 376
411 20250227 132100 332883073 744 744 744 744 22
412 20250227 132000 332866705 744 744 744 744 0
413 20250227 131900 332866705 744 744 744 744 0
414 20250227 131800 332866705 744 744 744 744 200
415 20250227 131700 332717905 741 741 741 741 57
416 20250227 131600 332675668 741 741 741 741 0
417 20250227 131500 332675668 741 741 741 741 3
418 20250227 131400 332673445 744 744 744 744 0
419 20250227 131300 332673445 744 744 744 744 0
420 20250227 131200 332673445 744 744 744 744 6
421 20250227 131100 332668981 741 741 741 741 77
422 20250227 131000 332611924 740 741 741 740 5000
423 20250227 130900 328910872 741 745 745 741 20516
424 20250227 130800 313628516 745 747 747 740 12092
425 20250227 130700 304660689 747 744 747 744 1485
426 20250227 130600 303551409 747 747 747 747 30
427 20250227 130500 303528999 747 747 747 747 0
428 20250227 130400 303528999 747 747 747 747 0
429 20250227 130300 303528999 747 747 747 747 1
430 20250227 130200 303528252 743 743 743 743 1
431 20250227 130100 303527509 743 743 743 743 0
432 20250227 130000 303527509 743 743 743 743 0
433 20250227 125900 303527509 743 745 745 743 5
434 20250227 125800 303523786 746 746 746 746 1
435 20250227 125700 303523040 747 747 747 747 0
436 20250227 125600 303523040 747 747 747 747 1
437 20250227 125500 303522293 747 747 747 747 19
438 20250227 125400 303508100 747 747 747 747 235
439 20250227 125300 303332555 743 743 743 743 0
440 20250227 125200 303332555 743 743 743 743 1600
441 20250227 125100 302143755 743 743 743 743 5
442 20250227 125000 302140040 747 747 747 747 1400
443 20250227 124900 301094240 743 743 744 743 503
444 20250227 124800 300720501 743 743 743 743 41
445 20250227 124700 300690038 743 743 743 743 10
446 20250227 124600 300682608 743 743 747 743 376
447 20250227 124500 300403200 744 745 745 744 171
448 20250227 124400 300275808 746 746 746 746 0
449 20250227 124300 300275808 746 745 746 745 353
450 20250227 124200 300012815 745 745 745 745 0
451 20250227 124100 300012815 745 745 745 745 85
452 20250227 124000 299949490 745 745 745 745 11
453 20250227 123900 299941295 745 745 745 745 0
454 20250227 123800 299941295 745 745 745 745 502
455 20250227 123700 299567305 745 745 745 745 143
456 20250227 123600 299460770 745 745 745 745 20
457 20250227 123500 299445870 745 747 747 745 41
458 20250227 123400 299415303 745 745 745 745 0
459 20250227 123300 299415303 745 745 745 745 0
460 20250227 123200 299415303 745 745 745 745 0
461 20250227 123100 299415303 745 745 745 745 40
462 20250227 123000 299385503 745 745 745 745 12
463 20250227 122900 299376563 747 747 747 747 2
464 20250227 122800 299375069 747 747 747 747 0
465 20250227 122700 299375069 747 747 747 747 0
466 20250227 122600 299375069 747 747 747 747 2
467 20250227 122500 299373575 747 747 747 747 3
468 20250227 122400 299371334 743 743 743 743 2
469 20250227 122300 299369848 747 747 747 747 4
470 20250227 122200 299366860 748 748 748 748 0
471 20250227 122100 299366860 748 748 748 748 0
472 20250227 122000 299366860 748 748 748 748 100
473 20250227 121900 299292060 748 748 748 748 0
474 20250227 121800 299292060 748 748 748 748 0
475 20250227 121700 299292060 748 748 748 748 3
476 20250227 121600 299289816 748 748 748 748 0
477 20250227 121500 299289816 748 748 748 748 0
478 20250227 121400 299289816 748 748 748 748 0
479 20250227 121300 299289816 748 748 748 748 0
480 20250227 121200 299289816 748 748 748 748 0
481 20250227 121100 299289816 748 748 748 748 0
482 20250227 121000 299289816 748 748 748 748 1
483 20250227 120900 299289068 746 746 746 746 0
484 20250227 120800 299289068 746 746 746 746 0
485 20250227 120700 299289068 746 748 748 746 1544
486 20250227 120600 298135004 748 748 748 748 0
487 20250227 120500 298135004 748 748 748 748 0
488 20250227 120400 298135004 748 748 748 748 3
489 20250227 120300 298132760 748 747 748 747 1000
490 20250227 120200 297385012 747 744 747 741 4020
491 20250227 120100 294389973 740 740 740 740 0
492 20250227 120000 294389973 740 744 744 740 4732
493 20250227 115900 290883343 744 744 744 744 0
494 20250227 115800 290883343 744 744 744 741 133
495 20250227 115700 290784781 741 741 741 741 0
496 20250227 115600 290784781 741 741 741 741 0
497 20250227 115500 290784781 741 741 741 741 0
498 20250227 115400 290784781 741 741 741 741 1000
499 20250227 115300 290043781 740 741 744 740 1397
500 20250227 115200 289008732 744 744 744 744 1
501 20250227 115100 289007988 743 743 743 743 0
502 20250227 115000 289007988 743 743 743 743 33
503 20250227 114900 288983469 744 744 744 744 0
504 20250227 114800 288983469 744 744 744 744 0
505 20250227 114700 288983469 744 744 744 744 0
506 20250227 114600 288983469 744 744 744 744 0
507 20250227 114500 288983469 744 744 744 744 8
508 20250227 114400 288977517 744 744 744 744 0
509 20250227 114300 288977517 744 744 744 744 0
510 20250227 114200 288977517 744 744 744 744 1
511 20250227 114100 288976773 744 743 744 743 595
512 20250227 114000 288534100 744 744 744 744 0
513 20250227 113900 288534100 744 744 744 744 0
514 20250227 113800 288534100 744 744 744 744 0
515 20250227 113700 288534100 744 744 744 744 200
516 20250227 113600 288385300 744 744 744 744 0
517 20250227 113500 288385300 744 744 744 744 0
518 20250227 113400 288385300 744 744 744 744 0
519 20250227 113300 288385300 744 744 744 744 10
520 20250227 113200 288377860 738 738 738 738 0
521 20250227 113100 288377860 738 739 740 738 2084
522 20250227 113000 286838056 739 740 740 739 5022
523 20250227 112900 283126776 740 739 740 739 6970
524 20250227 112800 277968983 739 739 739 739 0
525 20250227 112700 277968983 739 739 739 739 883
526 20250227 112600 277316446 739 739 739 739 2000
527 20250227 112500 275838446 739 739 739 739 17
528 20250227 112400 275825883 739 739 739 739 0
529 20250227 112300 275825883 739 739 739 739 100
530 20250227 112200 275751983 740 739 740 737 2736
531 20250227 112100 273734320 740 740 740 740 3139
532 20250227 112000 271411460 740 739 740 737 6279
533 20250227 111900 266780998 740 740 740 740 678
534 20250227 111800 266279278 738 738 738 738 10
535 20250227 111700 266271898 738 743 743 738 50830
536 20250227 111600 228618665 744 744 744 744 0
537 20250227 111500 228618665 744 744 744 744 5
538 20250227 111400 228614945 744 744 744 744 0
539 20250227 111300 228614945 744 744 744 744 17
540 20250227 111200 228602297 744 744 744 744 1
541 20250227 111100 228601553 744 744 744 744 0
542 20250227 111000 228601553 744 744 744 744 87
543 20250227 110900 228536825 744 744 744 744 5
544 20250227 110800 228533105 743 743 743 743 0
545 20250227 110700 228533105 743 743 743 743 1
546 20250227 110600 228532362 743 743 743 743 0
547 20250227 110500 228532362 743 743 743 743 0
548 20250227 110400 228532362 743 743 743 743 0
549 20250227 110300 228532362 743 743 743 743 210
550 20250227 110200 228376332 743 743 743 743 0
551 20250227 110100 228376332 743 743 743 743 77
552 20250227 110000 228319121 743 743 743 743 6
553 20250227 105900 228314663 742 743 743 742 493
554 20250227 105800 227948803 742 742 742 742 0
555 20250227 105700 227948803 742 742 742 742 0
556 20250227 105600 227948803 742 742 742 742 0
557 20250227 105500 227948803 742 742 742 742 4910
558 20250227 105400 224305583 742 742 742 742 314
559 20250227 105300 224072595 742 743 743 742 8
560 20250227 105200 224066652 743 743 743 743 364
561 20250227 105100 223796200 744 742 744 742 1551
562 20250227 105000 222644820 742 744 744 742 8369
563 20250227 104900 216429781 744 744 744 744 0
564 20250227 104800 216429781 744 744 747 744 1041
565 20250227 104700 215655274 743 744 744 743 6440
566 20250227 104600 210868810 744 745 745 744 1873
567 20250227 104500 209474094 747 747 747 747 0
568 20250227 104400 209474094 747 747 747 747 0
569 20250227 104300 209474094 747 746 747 746 9
570 20250227 104200 209467372 744 745 745 744 6414
571 20250227 104100 204689449 745 745 745 745 0
572 20250227 104000 204689449 745 745 745 745 0
573 20250227 103900 204689449 745 745 745 745 1
574 20250227 103800 204688704 744 744 744 744 0
575 20250227 103700 204688704 744 745 745 744 3687
576 20250227 103600 201943889 744 745 745 744 896
577 20250227 103500 201276370 745 745 745 745 0
578 20250227 103400 201276370 745 745 745 744 1545
579 20250227 103300 200126440 747 747 747 747 3
580 20250227 103200 200124199 747 747 747 747 100
581 20250227 103100 200049499 745 745 745 745 194
582 20250227 103000 199904969 745 745 745 745 0
583 20250227 102900 199904969 745 747 747 745 3631
584 20250227 102800 197199035 747 747 747 747 0
585 20250227 102700 197199035 747 747 747 747 1
586 20250227 102600 197198288 747 746 747 746 375
587 20250227 102500 196918333 747 746 747 746 2580
588 20250227 102400 194992653 746 746 746 745 1059
589 20250227 102300 194202645 746 746 746 746 225
590 20250227 102200 194034795 746 746 746 746 2
591 20250227 102100 194033303 746 747 747 746 3142
592 20250227 102000 191688399 747 747 747 747 0
593 20250227 101900 191688399 747 749 749 747 356
594 20250227 101800 191422358 748 749 749 748 7057
595 20250227 101700 186143721 747 748 748 747 4
596 20250227 101600 186140731 749 749 749 749 2778
597 20250227 101500 184060009 749 749 749 749 3
598 20250227 101400 184057762 749 749 749 749 19
599 20250227 101300 184043531 749 749 749 749 1
600 20250227 101200 184042782 747 747 747 747 1472
601 20250227 101100 182943198 747 747 747 747 1
602 20250227 101000 182942451 747 747 747 747 11
603 20250227 100900 182934234 746 747 747 746 1931
604 20250227 100800 181493706 746 746 746 746 2681
605 20250227 100700 179493680 746 746 746 746 53
606 20250227 100600 179454142 746 744 746 744 1847
607 20250227 100500 178079770 745 745 746 744 1974
608 20250227 100400 176611055 744 746 746 744 1503
609 20250227 100300 175491816 744 745 745 744 1000
610 20250227 100200 174747651 744 746 746 744 3505
611 20250227 100100 172136439 746 746 746 746 1001
612 20250227 100000 171389693 746 747 747 746 2880
613 20250227 095900 169241108 747 747 747 747 30
614 20250227 095800 169218698 747 747 747 747 0
615 20250227 095700 169218698 747 747 747 747 1486
616 20250227 095600 168108656 747 747 747 747 1
617 20250227 095500 168107909 748 748 748 748 1
618 20250227 095400 168107161 747 747 748 747 1938
619 20250227 095300 166659474 747 750 750 747 1871
620 20250227 095200 165261808 750 749 750 748 1001
621 20250227 095100 164512738 749 750 750 749 643
622 20250227 095000 164031103 750 750 751 750 334
623 20250227 094900 163780602 753 750 753 750 105
624 20250227 094800 163701837 750 753 753 750 451
625 20250227 094700 163363085 750 750 750 750 3521
626 20250227 094600 160722335 750 749 750 749 46
627 20250227 094500 160687873 749 749 749 749 624
628 20250227 094400 160220497 749 747 749 747 1455
629 20250227 094300 159132658 747 749 749 745 6802
630 20250227 094200 154058598 747 752 752 747 8992
631 20250227 094100 147329629 751 753 753 751 78
632 20250227 094000 147271046 751 752 752 751 658
633 20250227 093900 146776887 752 753 753 752 385
634 20250227 093800 146487365 752 755 755 752 223
635 20250227 093700 146319534 754 757 757 754 510
636 20250227 093600 145933973 757 758 758 757 1875
637 20250227 093500 144514292 758 751 758 750 16978
638 20250227 093400 131756413 751 750 751 749 1550
639 20250227 093300 130594355 750 750 750 750 685
640 20250227 093200 130080605 751 750 751 747 3889
641 20250227 093100 127172532 748 748 748 748 0
642 20250227 093000 127172532 748 749 749 748 5
643 20250227 092900 127168791 748 750 750 748 1702
644 20250227 092800 125892690 750 750 750 750 31
645 20250227 092700 125869440 747 747 748 746 530
646 20250227 092600 125474013 745 751 751 745 8441
647 20250227 092500 119170152 752 752 753 752 1999
648 20250227 092400 117666004 752 752 752 752 1
649 20250227 092300 117665252 750 750 752 750 12819
650 20250227 092200 108045998 751 754 754 751 1365
651 20250227 092100 107020538 754 751 754 751 60
652 20250227 092000 106975448 751 752 753 751 4819
653 20250227 091900 103349925 752 751 752 750 5505
654 20250227 091800 99217090 751 753 755 750 12643
655 20250227 091700 89726630 753 754 754 753 1484
656 20250227 091600 88608354 754 757 757 754 601
657 20250227 091500 88154896 758 757 760 754 1510
658 20250227 091400 87013678 754 759 760 754 2714
659 20250227 091300 84962500 760 759 762 758 792
660 20250227 091200 84360142 764 760 765 760 2616
661 20250227 091100 82363168 760 755 760 755 1830
662 20250227 091000 80978868 754 760 760 754 18406
663 20250227 090900 67079736 761 765 765 761 724
664 20250227 090800 66528106 765 765 765 765 142
665 20250227 090700 66419476 767 762 767 757 12191
666 20250227 090600 57082719 757 756 762 756 9859
667 20250227 090500 49592252 756 758 760 756 16803
668 20250227 090400 36888982 753 761 761 753 6982
669 20250227 090300 31599171 761 757 765 757 23332
670 20250227 090200 13875235 757 751 758 751 9384
671 20250227 090100 6792156 750 747 750 747 4528
672 20250227 090000 3405299 748 743 748 743 4583