ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-28 2845 candle_min

Browse Source
This commit is contained in:
ened
2025-02-28 22:02:10 +09:00
parent 33f07a966d
commit d078afa3cc
2845 changed files with 1812244 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

619
033170/min/candle-20250228.csv Normal file
View File

@@ -0,0 +1,619 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,191700,327054701,843,843,843,843,5083
20250228,191600,327054701,843,843,843,843,0
20250228,191500,327054701,843,843,843,843,0
20250228,191400,327054701,843,843,843,843,0
20250228,191300,327054701,843,843,843,843,0
20250228,191200,327054701,843,843,843,843,0
20250228,191100,327054701,843,843,843,843,0
20250228,191000,327054701,843,843,843,843,0
20250228,190900,327054701,843,843,843,843,0
20250228,190800,327054701,843,843,843,843,0
20250228,190700,327054701,843,843,843,843,0
20250228,190600,327054701,843,843,843,843,0
20250228,190500,327054701,843,843,843,843,0
20250228,190400,327054701,843,843,843,843,0
20250228,190300,327054701,843,843,843,843,0
20250228,190200,327054701,843,843,843,843,0
20250228,190100,327054701,843,843,843,843,0
20250228,190000,327054701,843,843,843,843,0
20250228,185900,327054701,843,843,843,843,0
20250228,185800,327054701,843,843,843,843,0
20250228,185700,327054701,843,843,843,843,0
20250228,185600,327054701,843,843,843,843,0
20250228,185500,327054701,843,843,843,843,0
20250228,185400,327054701,843,843,843,843,0
20250228,185300,327054701,843,843,843,843,0
20250228,185200,327054701,843,843,843,843,0
20250228,185100,327054701,843,843,843,843,0
20250228,185000,327054701,843,843,843,843,0
20250228,184900,327054701,843,843,843,843,0
20250228,184800,327054701,843,843,843,843,0
20250228,184700,327054701,843,843,843,843,5083
20250228,184600,327054701,843,843,843,843,0
20250228,184500,327054701,843,843,843,843,0
20250228,184400,327054701,843,843,843,843,0
20250228,184300,327054701,843,843,843,843,0
20250228,184200,327054701,843,843,843,843,0
20250228,184100,327054701,843,843,843,843,0
20250228,184000,327054701,843,843,843,843,0
20250228,183900,327054701,843,843,843,843,0
20250228,183800,327054701,843,843,843,843,0
20250228,183700,327054701,843,843,843,843,0
20250228,183600,327054701,843,843,843,843,0
20250228,183500,327054701,843,843,843,843,0
20250228,183400,327054701,843,843,843,843,0
20250228,183300,327054701,843,843,843,843,0
20250228,183200,327054701,843,843,843,843,0
20250228,183100,327054701,843,843,843,843,0
20250228,183000,327054701,843,843,843,843,0
20250228,182900,327054701,843,843,843,843,0
20250228,182800,327054701,843,843,843,843,0
20250228,182700,327054701,843,843,843,843,0
20250228,182600,327054701,843,843,843,843,0
20250228,182500,327054701,843,843,843,843,0
20250228,182400,327054701,843,843,843,843,0
20250228,182300,327054701,843,843,843,843,0
20250228,182200,327054701,843,843,843,843,0
20250228,182100,327054701,843,843,843,843,0
20250228,182000,327054701,843,843,843,843,0
20250228,181900,327054701,843,843,843,843,0
20250228,181800,327054701,843,843,843,843,0
20250228,181700,327054701,843,843,843,843,5083
20250228,181600,327054701,843,843,843,843,0
20250228,181500,327054701,843,843,843,843,0
20250228,181400,327054701,843,843,843,843,0
20250228,181300,327054701,843,843,843,843,0
20250228,181200,327054701,843,843,843,843,0
20250228,181100,327054701,843,843,843,843,0
20250228,181000,327054701,843,843,843,843,0
20250228,180900,327054701,843,843,843,843,0
20250228,180800,327054701,843,843,843,843,0
20250228,180700,327054701,843,843,843,843,0
20250228,180600,327054701,843,843,843,843,0
20250228,180500,327054701,843,843,843,843,0
20250228,180400,327054701,843,843,843,843,0
20250228,180300,327054701,843,843,843,843,0
20250228,180200,327054701,843,843,843,843,0
20250228,180100,327054701,843,843,843,843,0
20250228,180000,327054701,843,843,843,843,0
20250228,175900,327054701,843,843,843,843,0
20250228,175800,327054701,843,843,843,843,0
20250228,175700,327054701,843,843,843,843,0
20250228,175600,327054701,843,843,843,843,0
20250228,175500,327054701,843,843,843,843,0
20250228,175400,327054701,843,843,843,843,0
20250228,175300,327054701,843,843,843,843,0
20250228,175200,327054701,843,843,843,843,0
20250228,175100,327054701,843,843,843,843,0
20250228,175000,327054701,843,843,843,843,0
20250228,174900,327054701,843,843,843,843,0
20250228,174800,327054701,843,843,843,843,0
20250228,174700,327054701,843,843,843,843,5083
20250228,174600,327054701,843,843,843,843,0
20250228,174500,327054701,843,843,843,843,0
20250228,174400,327054701,843,843,843,843,0
20250228,174300,327054701,843,843,843,843,0
20250228,174200,327054701,843,843,843,843,0
20250228,174100,327054701,843,843,843,843,0
20250228,174000,327054701,843,843,843,843,0
20250228,173900,327054701,843,843,843,843,0
20250228,173800,327054701,843,843,843,843,0
20250228,173700,327054701,843,843,843,843,0
20250228,173600,327054701,843,843,843,843,0
20250228,173500,327054701,843,843,843,843,0
20250228,173400,327054701,843,843,843,843,0
20250228,173300,327054701,843,843,843,843,0
20250228,173200,327054701,843,843,843,843,0
20250228,173100,327054701,843,843,843,843,0
20250228,173000,327054701,843,843,843,843,0
20250228,172900,327054701,843,843,843,843,0
20250228,172800,327054701,843,843,843,843,0
20250228,172700,327054701,843,843,843,843,0
20250228,172600,327054701,843,843,843,843,0
20250228,172500,327054701,843,843,843,843,0
20250228,172400,327054701,843,843,843,843,0
20250228,172300,327054701,843,843,843,843,0
20250228,172200,327054701,843,843,843,843,0
20250228,172100,327054701,843,843,843,843,0
20250228,172000,327054701,843,843,843,843,0
20250228,171900,327054701,843,843,843,843,0
20250228,171800,327054701,843,843,843,843,0
20250228,171700,327054701,843,843,843,843,5083
20250228,171600,327054701,843,843,843,843,0
20250228,171500,327054701,843,843,843,843,0
20250228,171400,327054701,843,843,843,843,0
20250228,171300,327054701,843,843,843,843,0
20250228,171200,327054701,843,843,843,843,0
20250228,171100,327054701,843,843,843,843,0
20250228,171000,327054701,843,843,843,843,0
20250228,170900,327054701,843,843,843,843,0
20250228,170800,327054701,843,843,843,843,0
20250228,170700,327054701,843,843,843,843,0
20250228,170600,327054701,843,843,843,843,0
20250228,170500,327054701,843,843,843,843,0
20250228,170400,327054701,843,843,843,843,0
20250228,170300,327054701,843,843,843,843,0
20250228,170200,327054701,843,843,843,843,0
20250228,170100,327054701,843,843,843,843,0
20250228,170000,327054701,843,843,843,843,0
20250228,165900,327054701,843,843,843,843,0
20250228,165800,327054701,843,843,843,843,0
20250228,165700,327054701,843,843,843,843,0
20250228,165600,327054701,843,843,843,843,0
20250228,165500,327054701,843,843,843,843,0
20250228,165400,327054701,843,843,843,843,0
20250228,165300,327054701,843,843,843,843,0
20250228,165200,327054701,843,843,843,843,0
20250228,165100,327054701,843,843,843,843,0
20250228,165000,327054701,843,843,843,843,0
20250228,164900,327054701,843,843,843,843,0
20250228,164800,327054701,843,843,843,843,0
20250228,164700,327054701,843,843,843,843,5083
20250228,164600,327054701,843,843,843,843,0
20250228,164500,327054701,843,843,843,843,0
20250228,164400,327054701,843,843,843,843,0
20250228,164300,327054701,843,843,843,843,0
20250228,164200,327054701,843,843,843,843,0
20250228,164100,327054701,843,843,843,843,0
20250228,164000,327054701,843,843,843,843,0
20250228,163900,327054701,843,843,843,843,0
20250228,163800,327054701,843,843,843,843,0
20250228,163700,327054701,843,843,843,843,0
20250228,163600,327054701,843,843,843,843,0
20250228,163500,327054701,843,843,843,843,0
20250228,163400,327054701,843,843,843,843,0
20250228,163300,327054701,843,843,843,843,0
20250228,163200,327054701,843,843,843,843,0
20250228,163100,327054701,843,843,843,843,0
20250228,163000,327054701,843,843,843,843,0
20250228,162900,327054701,843,843,843,843,0
20250228,162800,327054701,843,843,843,843,0
20250228,162700,327054701,843,843,843,843,0
20250228,162600,327054701,843,843,843,843,0
20250228,162500,327054701,843,843,843,843,0
20250228,162400,327054701,843,843,843,843,0
20250228,162300,327054701,843,843,843,843,0
20250228,162200,327054701,843,843,843,843,0
20250228,162100,327054701,843,843,843,843,0
20250228,162000,327054701,843,843,843,843,0
20250228,161900,327054701,843,843,843,843,0
20250228,161800,327054701,843,843,843,843,0
20250228,161700,327054701,843,843,843,843,5083
20250228,161600,327054701,843,843,843,843,0
20250228,161500,327054701,843,843,843,843,0
20250228,161400,327054701,843,843,843,843,0
20250228,161300,327054701,843,843,843,843,0
20250228,161200,327054701,843,843,843,843,0
20250228,161100,327054701,843,843,843,843,0
20250228,161000,327054701,843,843,843,843,0
20250228,160900,327054701,843,843,843,843,0
20250228,160800,327054701,843,843,843,843,0
20250228,160700,327054701,843,843,843,843,0
20250228,160600,327054701,843,843,843,843,0
20250228,160500,327054701,843,843,843,843,0
20250228,160400,327054701,843,843,843,843,0
20250228,160300,327054701,843,843,843,843,0
20250228,160200,327054701,843,843,843,843,0
20250228,160100,327054701,843,843,843,843,0
20250228,160000,327054701,843,843,843,843,0
20250228,155900,327054701,843,843,843,843,0
20250228,155800,327054701,843,843,843,843,0
20250228,155700,327054701,843,843,843,843,0
20250228,155600,327054701,843,843,843,843,0
20250228,155500,327054701,843,843,843,843,0
20250228,155400,327054701,843,843,843,843,0
20250228,155300,327054701,843,843,843,843,0
20250228,155200,327054701,843,843,843,843,0
20250228,155100,327054701,843,843,843,843,0
20250228,155000,327054701,843,843,843,843,0
20250228,154900,327054701,843,843,843,843,0
20250228,154800,327054701,843,843,843,843,0
20250228,154700,327054701,843,843,843,843,5083
20250228,154600,327054701,843,843,843,843,0
20250228,154500,327054701,843,843,843,843,0
20250228,154400,327054701,843,843,843,843,0
20250228,154300,327054701,843,843,843,843,0
20250228,154200,327054701,843,843,843,843,0
20250228,154100,327054701,843,843,843,843,0
20250228,154000,327054701,843,843,843,843,0
20250228,153900,327054701,843,843,843,843,0
20250228,153800,327054701,843,843,843,843,0
20250228,153700,327054701,843,843,843,843,0
20250228,153600,327054701,843,843,843,843,0
20250228,153500,327054701,843,843,843,843,0
20250228,153400,327054701,843,843,843,843,0
20250228,153300,327054701,843,843,843,843,0
20250228,153200,327054701,843,843,843,843,0
20250228,153100,327054701,843,843,843,843,0
20250228,153000,327054701,843,843,843,843,5083
20250228,152900,322769732,842,842,842,842,0
20250228,152800,322769732,842,842,842,842,0
20250228,152700,322769732,842,842,842,842,0
20250228,152600,322769732,842,842,842,842,0
20250228,152500,322769732,842,842,842,842,0
20250228,152400,322769732,842,842,842,842,0
20250228,152300,322769732,842,842,842,842,0
20250228,152200,322769732,842,842,842,842,0
20250228,152100,322769732,842,842,842,842,0
20250228,152000,322769732,842,842,842,842,0
20250228,151900,322769732,842,842,842,842,0
20250228,151800,322769732,842,838,842,837,2901
20250228,151700,320340560,842,842,842,842,0
20250228,151600,320340560,842,838,842,837,2229
20250228,151500,318473977,838,841,841,838,2800
20250228,151400,316121777,837,837,837,837,0
20250228,151300,316121777,837,837,837,837,0
20250228,151200,316121777,837,838,838,837,602
20250228,151100,315617403,841,841,841,841,0
20250228,151000,315617403,841,841,841,841,0
20250228,150900,315617403,841,841,841,838,5590
20250228,150800,310932099,842,842,842,842,0
20250228,150700,310932099,842,841,842,839,3626
20250228,150600,307882180,843,843,843,843,5
20250228,150500,307877965,843,843,843,843,0
20250228,150400,307877965,843,843,843,843,0
20250228,150300,307877965,843,843,843,843,10
20250228,150200,307869535,840,843,844,840,170
20250228,150100,307726245,841,841,841,841,500
20250228,150000,307305745,840,840,840,840,0
20250228,145900,307305745,840,840,840,840,2498
20250228,145800,305207425,840,840,840,840,1915
20250228,145700,303598825,841,840,843,840,1003
20250228,145600,302755301,841,841,841,841,2465
20250228,145500,300682236,841,841,841,841,1
20250228,145400,300681395,841,841,841,841,0
20250228,145300,300681395,841,841,841,841,0
20250228,145200,300681395,841,841,841,841,0
20250228,145100,300681395,841,841,841,841,0
20250228,145000,300681395,841,843,843,841,1885
20250228,144900,299096089,842,842,842,842,1
20250228,144800,299095247,842,842,842,842,5
20250228,144700,299091037,842,842,842,842,0
20250228,144600,299091037,842,842,842,842,1
20250228,144500,299090195,844,844,844,844,0
20250228,144400,299090195,844,844,844,844,5
20250228,144300,299085975,845,845,845,845,105
20250228,144200,298997250,845,845,845,845,5
20250228,144100,298993025,845,842,848,842,1700
20250228,144000,297558610,840,840,840,840,0
20250228,143900,297558610,840,840,840,840,0
20250228,143800,297558610,840,840,840,840,0
20250228,143700,297558610,840,840,840,840,0
20250228,143600,297558610,840,840,840,840,0
20250228,143500,297558610,840,840,840,840,1334
20250228,143400,296438050,840,840,840,840,69
20250228,143300,296380090,840,840,840,840,0
20250228,143200,296380090,840,840,840,840,0
20250228,143100,296380090,840,841,841,840,13432
20250228,143000,285097200,841,841,841,841,0
20250228,142900,285097200,841,842,842,841,721
20250228,142800,284490834,842,842,842,842,0
20250228,142700,284490834,842,842,842,842,21
20250228,142600,284473152,842,842,842,841,12602
20250228,142500,273869068,842,842,842,842,0
20250228,142400,273869068,842,842,842,842,0
20250228,142300,273869068,842,842,842,842,0
20250228,142200,273869068,842,842,842,842,0
20250228,142100,273869068,842,842,842,842,0
20250228,142000,273869068,842,842,842,842,985
20250228,141900,273039698,842,842,842,842,15
20250228,141800,273027068,843,843,843,843,726
20250228,141700,272415050,844,844,844,844,0
20250228,141600,272415050,844,844,844,844,2
20250228,141500,272413362,844,844,844,844,0
20250228,141400,272413362,844,843,844,843,1277
20250228,141300,271336841,843,843,843,843,5
20250228,141200,271332626,843,844,844,843,715
20250228,141100,270729433,845,845,845,845,12077
20250228,141000,260524368,846,846,846,846,5
20250228,140900,260520138,845,845,845,845,0
20250228,140800,260520138,845,845,845,845,1000
20250228,140700,259675138,846,846,846,846,10
20250228,140600,259666678,846,846,846,846,14
20250228,140500,259654834,846,846,846,846,529
20250228,140400,259207300,846,845,846,845,370
20250228,140300,258894640,847,847,847,847,20
20250228,140200,258877700,848,848,848,848,0
20250228,140100,258877700,848,848,848,848,0
20250228,140000,258877700,848,848,848,848,1
20250228,135900,258876852,844,844,844,844,0
20250228,135800,258876852,844,844,844,844,0
20250228,135700,258876852,844,844,844,844,0
20250228,135600,258876852,844,844,844,844,0
20250228,135500,258876852,844,844,844,844,0
20250228,135400,258876852,844,844,844,844,0
20250228,135300,258876852,844,844,844,844,0
20250228,135200,258876852,844,844,844,844,0
20250228,135100,258876852,844,846,846,844,2087
20250228,135000,257114907,847,847,847,847,1
20250228,134900,257114060,848,848,848,848,0
20250228,134800,257114060,848,847,848,847,550
20250228,134700,256647910,848,848,848,848,106
20250228,134600,256558022,848,848,848,848,98
20250228,134500,256474918,848,848,848,848,0
20250228,134400,256474918,848,848,848,848,400
20250228,134300,256135718,848,848,848,848,184
20250228,134200,255979686,847,847,847,847,1
20250228,134100,255978839,847,847,847,847,2
20250228,134000,255977145,848,848,848,848,0
20250228,133900,255977145,848,848,848,848,0
20250228,133800,255977145,848,848,848,848,8
20250228,133700,255970361,848,848,848,848,0
20250228,133600,255970361,848,846,848,846,2009
20250228,133500,254270547,845,845,845,845,60
20250228,133400,254219847,844,844,844,844,1
20250228,133300,254219003,844,844,844,844,3
20250228,133200,254216471,846,846,846,846,37
20250228,133100,254185169,846,846,846,846,9
20250228,133000,254177555,846,846,846,846,11
20250228,132900,254168249,846,846,846,846,11
20250228,132800,254158943,845,845,845,845,53
20250228,132700,254114158,843,843,843,843,2000
20250228,132600,252428158,843,843,843,843,0
20250228,132500,252428158,843,843,843,843,10
20250228,132400,252419728,845,843,845,843,188
20250228,132300,252260870,843,843,843,843,100
20250228,132200,252176570,845,845,845,845,10
20250228,132100,252168120,845,845,845,845,45
20250228,132000,252130095,843,843,843,843,0
20250228,131900,252130095,843,843,843,843,0
20250228,131800,252130095,843,843,843,843,0
20250228,131700,252130095,843,843,843,843,0
20250228,131600,252130095,843,843,843,843,0
20250228,131500,252130095,843,842,843,842,1359
20250228,131400,250985218,843,843,845,843,586
20250228,131300,250491128,843,843,843,843,20
20250228,131200,250474268,845,844,845,844,10
20250228,131100,250465820,841,841,841,841,0
20250228,131000,250465820,841,841,841,841,1
20250228,130900,250464979,845,845,845,845,1
20250228,130800,250464134,843,842,843,842,980
20250228,130700,249638274,841,842,842,841,576
20250228,130600,249153781,842,842,842,842,7260
20250228,130500,243040861,843,843,843,843,0
20250228,130400,243040861,843,847,847,843,122
20250228,130300,242938011,845,845,845,845,0
20250228,130200,242938011,845,845,845,845,0
20250228,130100,242938011,845,845,845,845,0
20250228,130000,242938011,845,845,845,845,0
20250228,125900,242938011,845,845,845,845,0
20250228,125800,242938011,845,845,845,845,0
20250228,125700,242938011,845,845,845,845,1010
20250228,125600,242084561,847,847,847,847,0
20250228,125500,242084561,847,847,847,847,0
20250228,125400,242084561,847,847,847,847,0
20250228,125300,242084561,847,847,847,847,0
20250228,125200,242084561,847,847,847,847,0
20250228,125100,242084561,847,847,847,847,0
20250228,125000,242084561,847,847,847,847,0
20250228,124900,242084561,847,847,847,847,0
20250228,124800,242084561,847,847,847,847,0
20250228,124700,242084561,847,847,847,847,0
20250228,124600,242084561,847,847,847,847,4
20250228,124500,242081173,841,841,841,841,0
20250228,124400,242081173,841,841,841,841,0
20250228,124300,242081173,841,842,842,841,4538
20250228,124200,238264595,842,842,842,842,0
20250228,124100,238264595,842,842,842,842,0
20250228,124000,238264595,842,842,842,842,0
20250228,123900,238264595,842,843,843,842,200
20250228,123800,238096142,843,843,843,843,0
20250228,123700,238096142,843,843,843,843,0
20250228,123600,238096142,843,843,843,843,0
20250228,123500,238096142,843,843,843,843,8
20250228,123400,238089398,842,842,842,842,0
20250228,123300,238089398,842,842,842,842,0
20250228,123200,238089398,842,842,842,842,0
20250228,123100,238089398,842,842,842,842,0
20250228,123000,238089398,842,842,842,842,1
20250228,122900,238088556,841,843,843,841,846
20250228,122800,237376167,842,842,842,842,0
20250228,122700,237376167,842,842,842,842,100
20250228,122600,237291967,841,842,842,841,2082
20250228,122500,235540945,844,844,844,844,100
20250228,122400,235456545,844,844,844,844,2
20250228,122300,235454857,847,847,847,847,0
20250228,122200,235454857,847,847,847,847,0
20250228,122100,235454857,847,847,847,847,2
20250228,122000,235453163,847,847,847,847,0
20250228,121900,235453163,847,847,847,847,0
20250228,121800,235453163,847,847,847,847,0
20250228,121700,235453163,847,847,847,847,9
20250228,121600,235445540,841,841,841,841,0
20250228,121500,235445540,841,845,845,841,5400
20250228,121400,230897646,845,845,845,845,0
20250228,121300,230897646,845,845,845,845,100
20250228,121200,230813146,843,843,843,843,0
20250228,121100,230813146,843,843,843,843,0
20250228,121000,230813146,843,843,843,843,0
20250228,120900,230813146,843,843,843,843,1214
20250228,120800,229789744,845,845,845,845,0
20250228,120700,229789744,845,845,845,845,0
20250228,120600,229789744,845,845,845,845,354
20250228,120500,229490614,845,845,845,845,0
20250228,120400,229490614,845,845,845,845,0
20250228,120300,229490614,845,845,845,845,0
20250228,120200,229490614,845,845,845,845,0
20250228,120100,229490614,845,845,845,845,0
20250228,120000,229490614,845,845,845,845,0
20250228,115900,229490614,845,845,845,845,0
20250228,115800,229490614,845,845,845,845,0
20250228,115700,229490614,845,845,845,845,1197
20250228,115600,228479149,845,845,845,845,0
20250228,115500,228479149,845,845,845,845,119
20250228,115400,228378594,845,845,845,845,1
20250228,115300,228377749,849,849,849,849,0
20250228,115200,228377749,849,849,849,849,0
20250228,115100,228377749,849,849,849,849,0
20250228,115000,228377749,849,849,849,849,4
20250228,114900,228374353,843,843,843,843,0
20250228,114800,228374353,843,844,844,843,385
20250228,114700,228049557,845,847,847,845,564
20250228,114600,227572471,848,848,849,848,40
20250228,114500,227538541,848,848,848,848,9
20250228,114400,227530909,848,848,848,848,10
20250228,114300,227522429,845,845,845,845,0
20250228,114200,227522429,845,845,845,845,0
20250228,114100,227522429,845,845,845,845,0
20250228,114000,227522429,845,845,845,845,112
20250228,113900,227427789,849,849,849,849,7
20250228,113800,227421846,843,843,843,843,0
20250228,113700,227421846,843,843,843,843,0
20250228,113600,227421846,843,843,843,843,57
20250228,113500,227373795,844,844,844,843,1000
20250228,113400,226529824,844,844,844,844,0
20250228,113300,226529824,844,844,844,844,0
20250228,113200,226529824,844,844,844,844,0
20250228,113100,226529824,844,844,844,844,10
20250228,113000,226521384,843,844,844,843,1111
20250228,112900,225583812,843,843,844,843,722
20250228,112800,224974453,842,842,842,842,0
20250228,112700,224974453,842,848,848,842,772
20250228,112600,224323559,848,853,853,848,179
20250228,112500,224171167,850,855,855,846,1079
20250228,112400,223250998,851,850,851,850,5490
20250228,112300,218584462,856,863,863,850,1117
20250228,112200,217627212,862,881,881,861,4398
20250228,112100,213783880,889,889,889,889,0
20250228,112000,213783880,889,847,889,847,14304
20250228,111900,201482295,841,841,841,841,0
20250228,111800,201482295,841,844,845,841,23120
20250228,111700,182014656,845,845,845,845,0
20250228,111600,182014656,845,845,845,845,0
20250228,111500,182014656,845,845,845,845,0
20250228,111400,182014656,845,845,845,845,2509
20250228,111300,179894551,848,848,848,848,100
20250228,111200,179809751,845,845,845,845,0
20250228,111100,179809751,845,845,845,845,0
20250228,111000,179809751,845,845,845,845,2000
20250228,110900,178119751,845,845,845,845,0
20250228,110800,178119751,845,845,845,845,0
20250228,110700,178119751,845,845,845,845,16
20250228,110600,178106231,845,847,847,844,32655
20250228,110500,150513370,846,846,846,846,1000
20250228,110400,149667370,846,846,846,846,0
20250228,110300,149667370,846,846,846,846,1
20250228,110200,149666524,846,846,846,846,2
20250228,110100,149664832,846,846,846,846,100
20250228,110000,149580232,846,848,848,846,705
20250228,105900,148983800,848,848,848,848,0
20250228,105800,148983800,848,848,848,848,0
20250228,105700,148983800,848,848,848,848,1
20250228,105600,148982952,849,849,849,849,4
20250228,105500,148979556,849,849,849,849,3
20250228,105400,148977009,845,845,845,845,0
20250228,105300,148977009,845,845,845,845,0
20250228,105200,148977009,845,845,845,845,0
20250228,105100,148977009,845,845,845,845,0
20250228,105000,148977009,845,846,846,845,4965
20250228,104900,144781484,845,845,845,845,120
20250228,104800,144680084,845,845,845,845,0
20250228,104700,144680084,845,845,845,845,0
20250228,104600,144680084,845,846,846,845,1600
20250228,104500,143328083,849,849,849,849,10
20250228,104400,143319593,849,849,849,849,0
20250228,104300,143319593,849,849,849,849,0
20250228,104200,143319593,849,849,849,849,50
20250228,104100,143277143,849,848,849,848,2109
20250228,104000,141487493,844,844,844,844,100
20250228,103900,141403093,844,844,844,844,6252
20250228,103800,136126405,844,845,845,844,5000
20250228,103700,131906404,845,845,845,845,0
20250228,103600,131906404,845,845,848,845,37
20250228,103500,131875085,845,845,845,845,2
20250228,103400,131873395,845,847,847,845,1600
20250228,103300,130520795,847,847,847,847,0
20250228,103200,130520795,847,847,847,847,6
20250228,103100,130515713,847,845,847,845,2200
20250228,103000,128656313,847,848,848,847,120
20250228,102900,128554658,848,848,848,848,0
20250228,102800,128554658,848,848,848,848,0
20250228,102700,128554658,848,848,848,848,11
20250228,102600,128545330,848,848,848,848,70
20250228,102500,128485970,846,849,849,846,1203
20250228,102400,127468226,849,849,849,849,0
20250228,102300,127468226,849,849,849,849,1
20250228,102200,127467377,846,846,846,846,1
20250228,102100,127466531,846,847,848,846,2490
20250228,102000,125358057,848,848,848,848,257
20250228,101900,125140121,847,847,847,847,0
20250228,101800,125140121,847,847,847,847,0
20250228,101700,125140121,847,848,848,847,198
20250228,101600,124972381,850,850,850,850,529
20250228,101500,124522731,851,849,851,849,5326
20250228,101400,119996673,846,846,846,846,0
20250228,101300,119996673,846,846,846,846,0
20250228,101200,119996673,846,846,846,846,0
20250228,101100,119996673,846,847,847,846,613
20250228,101000,119477606,850,850,850,850,101
20250228,100900,119391756,851,852,852,850,251
20250228,100800,119178155,853,853,853,853,0
20250228,100700,119178155,853,853,853,853,0
20250228,100600,119178155,853,853,853,853,10
20250228,100500,119169625,850,850,850,850,550
20250228,100400,118702125,850,850,850,850,2
20250228,100300,118700425,843,850,850,843,1004
20250228,100200,117852873,850,850,850,850,59
20250228,100100,117802723,847,847,847,847,0
20250228,100000,117802723,847,845,847,845,7455
20250228,095900,111493138,842,842,842,842,47
20250228,095800,111453564,842,842,842,842,5510
20250228,095700,106814144,842,842,842,842,0
20250228,095600,106814144,842,843,843,842,2833
20250228,095500,104428378,842,842,842,842,0
20250228,095400,104428378,842,846,846,842,5000
20250228,095300,100207077,850,850,850,850,0
20250228,095200,100207077,850,850,850,850,8
20250228,095100,100200277,851,851,851,851,0
20250228,095000,100200277,851,851,851,851,2
20250228,094900,100198575,846,851,851,846,303
20250228,094800,99940727,851,852,852,851,60
20250228,094700,99889610,852,851,852,851,588
20250228,094600,99389220,851,851,851,851,25
20250228,094500,99367945,852,846,852,846,203
20250228,094400,99196195,840,850,850,840,20164
20250228,094300,82135274,851,851,851,851,0
20250228,094200,82135274,851,851,851,851,60
20250228,094100,82084214,851,854,854,851,2194
20250228,094000,80214703,854,854,854,854,65
20250228,093900,80159193,854,854,854,854,460
20250228,093800,79766353,854,854,854,854,0
20250228,093700,79766353,854,854,854,854,267
20250228,093600,79538335,855,856,856,855,300
20250228,093500,79281635,856,855,856,855,101
20250228,093400,79195180,855,855,855,855,1
20250228,093300,79194325,855,855,855,855,269
20250228,093200,78964330,855,855,855,855,1000
20250228,093100,78109330,855,855,855,855,0
20250228,093000,78109330,855,857,857,855,203
20250228,092900,77935739,857,857,857,857,0
20250228,092800,77935739,857,856,857,856,52
20250228,092700,77891225,857,857,857,857,30
20250228,092600,77865515,857,859,859,857,21
20250228,092500,77847516,859,857,859,857,1402
20250228,092400,76645822,856,856,856,856,105
20250228,092300,76555942,856,856,856,856,0
20250228,092200,76555942,856,856,856,856,175
20250228,092100,76406142,856,855,856,855,500
20250228,092000,75978207,855,855,855,855,450
20250228,091900,75593457,856,856,856,855,1235
20250228,091800,74536330,856,855,856,855,101
20250228,091700,74449974,856,852,856,852,549
20250228,091600,73982222,848,852,852,848,849
20250228,091500,73262262,852,847,852,847,111
20250228,091400,73168240,848,856,856,848,1141
20250228,091300,72198376,857,857,857,857,0
20250228,091200,72198376,857,855,857,855,5560
20250228,091100,67444446,854,852,854,852,11049
20250228,091000,58018511,852,850,852,845,2197
20250228,090900,56153799,853,854,854,853,112
20250228,090800,56058256,850,850,850,850,253
20250228,090700,55843206,854,848,854,848,2596
20250228,090600,53636115,853,850,853,850,1057
20250228,090500,52737452,848,850,850,848,703
20250228,090400,52140695,852,856,856,820,13792
20250228,090300,40555480,856,852,856,850,514
20250228,090200,40116532,857,858,858,852,875
20250228,090100,39366957,860,849,860,841,14883
20250228,090000,26636461,850,815,850,815,32639
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250228 191700 327054701 843 843 843 843 5083
3 20250228 191600 327054701 843 843 843 843 0
4 20250228 191500 327054701 843 843 843 843 0
5 20250228 191400 327054701 843 843 843 843 0
6 20250228 191300 327054701 843 843 843 843 0
7 20250228 191200 327054701 843 843 843 843 0
8 20250228 191100 327054701 843 843 843 843 0
9 20250228 191000 327054701 843 843 843 843 0
10 20250228 190900 327054701 843 843 843 843 0
11 20250228 190800 327054701 843 843 843 843 0
12 20250228 190700 327054701 843 843 843 843 0
13 20250228 190600 327054701 843 843 843 843 0
14 20250228 190500 327054701 843 843 843 843 0
15 20250228 190400 327054701 843 843 843 843 0
16 20250228 190300 327054701 843 843 843 843 0
17 20250228 190200 327054701 843 843 843 843 0
18 20250228 190100 327054701 843 843 843 843 0
19 20250228 190000 327054701 843 843 843 843 0
20 20250228 185900 327054701 843 843 843 843 0
21 20250228 185800 327054701 843 843 843 843 0
22 20250228 185700 327054701 843 843 843 843 0
23 20250228 185600 327054701 843 843 843 843 0
24 20250228 185500 327054701 843 843 843 843 0
25 20250228 185400 327054701 843 843 843 843 0
26 20250228 185300 327054701 843 843 843 843 0
27 20250228 185200 327054701 843 843 843 843 0
28 20250228 185100 327054701 843 843 843 843 0
29 20250228 185000 327054701 843 843 843 843 0
30 20250228 184900 327054701 843 843 843 843 0
31 20250228 184800 327054701 843 843 843 843 0
32 20250228 184700 327054701 843 843 843 843 5083
33 20250228 184600 327054701 843 843 843 843 0
34 20250228 184500 327054701 843 843 843 843 0
35 20250228 184400 327054701 843 843 843 843 0
36 20250228 184300 327054701 843 843 843 843 0
37 20250228 184200 327054701 843 843 843 843 0
38 20250228 184100 327054701 843 843 843 843 0
39 20250228 184000 327054701 843 843 843 843 0
40 20250228 183900 327054701 843 843 843 843 0
41 20250228 183800 327054701 843 843 843 843 0
42 20250228 183700 327054701 843 843 843 843 0
43 20250228 183600 327054701 843 843 843 843 0
44 20250228 183500 327054701 843 843 843 843 0
45 20250228 183400 327054701 843 843 843 843 0
46 20250228 183300 327054701 843 843 843 843 0
47 20250228 183200 327054701 843 843 843 843 0
48 20250228 183100 327054701 843 843 843 843 0
49 20250228 183000 327054701 843 843 843 843 0
50 20250228 182900 327054701 843 843 843 843 0
51 20250228 182800 327054701 843 843 843 843 0
52 20250228 182700 327054701 843 843 843 843 0
53 20250228 182600 327054701 843 843 843 843 0
54 20250228 182500 327054701 843 843 843 843 0
55 20250228 182400 327054701 843 843 843 843 0
56 20250228 182300 327054701 843 843 843 843 0
57 20250228 182200 327054701 843 843 843 843 0
58 20250228 182100 327054701 843 843 843 843 0
59 20250228 182000 327054701 843 843 843 843 0
60 20250228 181900 327054701 843 843 843 843 0
61 20250228 181800 327054701 843 843 843 843 0
62 20250228 181700 327054701 843 843 843 843 5083
63 20250228 181600 327054701 843 843 843 843 0
64 20250228 181500 327054701 843 843 843 843 0
65 20250228 181400 327054701 843 843 843 843 0
66 20250228 181300 327054701 843 843 843 843 0
67 20250228 181200 327054701 843 843 843 843 0
68 20250228 181100 327054701 843 843 843 843 0
69 20250228 181000 327054701 843 843 843 843 0
70 20250228 180900 327054701 843 843 843 843 0
71 20250228 180800 327054701 843 843 843 843 0
72 20250228 180700 327054701 843 843 843 843 0
73 20250228 180600 327054701 843 843 843 843 0
74 20250228 180500 327054701 843 843 843 843 0
75 20250228 180400 327054701 843 843 843 843 0
76 20250228 180300 327054701 843 843 843 843 0
77 20250228 180200 327054701 843 843 843 843 0
78 20250228 180100 327054701 843 843 843 843 0
79 20250228 180000 327054701 843 843 843 843 0
80 20250228 175900 327054701 843 843 843 843 0
81 20250228 175800 327054701 843 843 843 843 0
82 20250228 175700 327054701 843 843 843 843 0
83 20250228 175600 327054701 843 843 843 843 0
84 20250228 175500 327054701 843 843 843 843 0
85 20250228 175400 327054701 843 843 843 843 0
86 20250228 175300 327054701 843 843 843 843 0
87 20250228 175200 327054701 843 843 843 843 0
88 20250228 175100 327054701 843 843 843 843 0
89 20250228 175000 327054701 843 843 843 843 0
90 20250228 174900 327054701 843 843 843 843 0
91 20250228 174800 327054701 843 843 843 843 0
92 20250228 174700 327054701 843 843 843 843 5083
93 20250228 174600 327054701 843 843 843 843 0
94 20250228 174500 327054701 843 843 843 843 0
95 20250228 174400 327054701 843 843 843 843 0
96 20250228 174300 327054701 843 843 843 843 0
97 20250228 174200 327054701 843 843 843 843 0
98 20250228 174100 327054701 843 843 843 843 0
99 20250228 174000 327054701 843 843 843 843 0
100 20250228 173900 327054701 843 843 843 843 0
101 20250228 173800 327054701 843 843 843 843 0
102 20250228 173700 327054701 843 843 843 843 0
103 20250228 173600 327054701 843 843 843 843 0
104 20250228 173500 327054701 843 843 843 843 0
105 20250228 173400 327054701 843 843 843 843 0
106 20250228 173300 327054701 843 843 843 843 0
107 20250228 173200 327054701 843 843 843 843 0
108 20250228 173100 327054701 843 843 843 843 0
109 20250228 173000 327054701 843 843 843 843 0
110 20250228 172900 327054701 843 843 843 843 0
111 20250228 172800 327054701 843 843 843 843 0
112 20250228 172700 327054701 843 843 843 843 0
113 20250228 172600 327054701 843 843 843 843 0
114 20250228 172500 327054701 843 843 843 843 0
115 20250228 172400 327054701 843 843 843 843 0
116 20250228 172300 327054701 843 843 843 843 0
117 20250228 172200 327054701 843 843 843 843 0
118 20250228 172100 327054701 843 843 843 843 0
119 20250228 172000 327054701 843 843 843 843 0
120 20250228 171900 327054701 843 843 843 843 0
121 20250228 171800 327054701 843 843 843 843 0
122 20250228 171700 327054701 843 843 843 843 5083
123 20250228 171600 327054701 843 843 843 843 0
124 20250228 171500 327054701 843 843 843 843 0
125 20250228 171400 327054701 843 843 843 843 0
126 20250228 171300 327054701 843 843 843 843 0
127 20250228 171200 327054701 843 843 843 843 0
128 20250228 171100 327054701 843 843 843 843 0
129 20250228 171000 327054701 843 843 843 843 0
130 20250228 170900 327054701 843 843 843 843 0
131 20250228 170800 327054701 843 843 843 843 0
132 20250228 170700 327054701 843 843 843 843 0
133 20250228 170600 327054701 843 843 843 843 0
134 20250228 170500 327054701 843 843 843 843 0
135 20250228 170400 327054701 843 843 843 843 0
136 20250228 170300 327054701 843 843 843 843 0
137 20250228 170200 327054701 843 843 843 843 0
138 20250228 170100 327054701 843 843 843 843 0
139 20250228 170000 327054701 843 843 843 843 0
140 20250228 165900 327054701 843 843 843 843 0
141 20250228 165800 327054701 843 843 843 843 0
142 20250228 165700 327054701 843 843 843 843 0
143 20250228 165600 327054701 843 843 843 843 0
144 20250228 165500 327054701 843 843 843 843 0
145 20250228 165400 327054701 843 843 843 843 0
146 20250228 165300 327054701 843 843 843 843 0
147 20250228 165200 327054701 843 843 843 843 0
148 20250228 165100 327054701 843 843 843 843 0
149 20250228 165000 327054701 843 843 843 843 0
150 20250228 164900 327054701 843 843 843 843 0
151 20250228 164800 327054701 843 843 843 843 0
152 20250228 164700 327054701 843 843 843 843 5083
153 20250228 164600 327054701 843 843 843 843 0
154 20250228 164500 327054701 843 843 843 843 0
155 20250228 164400 327054701 843 843 843 843 0
156 20250228 164300 327054701 843 843 843 843 0
157 20250228 164200 327054701 843 843 843 843 0
158 20250228 164100 327054701 843 843 843 843 0
159 20250228 164000 327054701 843 843 843 843 0
160 20250228 163900 327054701 843 843 843 843 0
161 20250228 163800 327054701 843 843 843 843 0
162 20250228 163700 327054701 843 843 843 843 0
163 20250228 163600 327054701 843 843 843 843 0
164 20250228 163500 327054701 843 843 843 843 0
165 20250228 163400 327054701 843 843 843 843 0
166 20250228 163300 327054701 843 843 843 843 0
167 20250228 163200 327054701 843 843 843 843 0
168 20250228 163100 327054701 843 843 843 843 0
169 20250228 163000 327054701 843 843 843 843 0
170 20250228 162900 327054701 843 843 843 843 0
171 20250228 162800 327054701 843 843 843 843 0
172 20250228 162700 327054701 843 843 843 843 0
173 20250228 162600 327054701 843 843 843 843 0
174 20250228 162500 327054701 843 843 843 843 0
175 20250228 162400 327054701 843 843 843 843 0
176 20250228 162300 327054701 843 843 843 843 0
177 20250228 162200 327054701 843 843 843 843 0
178 20250228 162100 327054701 843 843 843 843 0
179 20250228 162000 327054701 843 843 843 843 0
180 20250228 161900 327054701 843 843 843 843 0
181 20250228 161800 327054701 843 843 843 843 0
182 20250228 161700 327054701 843 843 843 843 5083
183 20250228 161600 327054701 843 843 843 843 0
184 20250228 161500 327054701 843 843 843 843 0
185 20250228 161400 327054701 843 843 843 843 0
186 20250228 161300 327054701 843 843 843 843 0
187 20250228 161200 327054701 843 843 843 843 0
188 20250228 161100 327054701 843 843 843 843 0
189 20250228 161000 327054701 843 843 843 843 0
190 20250228 160900 327054701 843 843 843 843 0
191 20250228 160800 327054701 843 843 843 843 0
192 20250228 160700 327054701 843 843 843 843 0
193 20250228 160600 327054701 843 843 843 843 0
194 20250228 160500 327054701 843 843 843 843 0
195 20250228 160400 327054701 843 843 843 843 0
196 20250228 160300 327054701 843 843 843 843 0
197 20250228 160200 327054701 843 843 843 843 0
198 20250228 160100 327054701 843 843 843 843 0
199 20250228 160000 327054701 843 843 843 843 0
200 20250228 155900 327054701 843 843 843 843 0
201 20250228 155800 327054701 843 843 843 843 0
202 20250228 155700 327054701 843 843 843 843 0
203 20250228 155600 327054701 843 843 843 843 0
204 20250228 155500 327054701 843 843 843 843 0
205 20250228 155400 327054701 843 843 843 843 0
206 20250228 155300 327054701 843 843 843 843 0
207 20250228 155200 327054701 843 843 843 843 0
208 20250228 155100 327054701 843 843 843 843 0
209 20250228 155000 327054701 843 843 843 843 0
210 20250228 154900 327054701 843 843 843 843 0
211 20250228 154800 327054701 843 843 843 843 0
212 20250228 154700 327054701 843 843 843 843 5083
213 20250228 154600 327054701 843 843 843 843 0
214 20250228 154500 327054701 843 843 843 843 0
215 20250228 154400 327054701 843 843 843 843 0
216 20250228 154300 327054701 843 843 843 843 0
217 20250228 154200 327054701 843 843 843 843 0
218 20250228 154100 327054701 843 843 843 843 0
219 20250228 154000 327054701 843 843 843 843 0
220 20250228 153900 327054701 843 843 843 843 0
221 20250228 153800 327054701 843 843 843 843 0
222 20250228 153700 327054701 843 843 843 843 0
223 20250228 153600 327054701 843 843 843 843 0
224 20250228 153500 327054701 843 843 843 843 0
225 20250228 153400 327054701 843 843 843 843 0
226 20250228 153300 327054701 843 843 843 843 0
227 20250228 153200 327054701 843 843 843 843 0
228 20250228 153100 327054701 843 843 843 843 0
229 20250228 153000 327054701 843 843 843 843 5083
230 20250228 152900 322769732 842 842 842 842 0
231 20250228 152800 322769732 842 842 842 842 0
232 20250228 152700 322769732 842 842 842 842 0
233 20250228 152600 322769732 842 842 842 842 0
234 20250228 152500 322769732 842 842 842 842 0
235 20250228 152400 322769732 842 842 842 842 0
236 20250228 152300 322769732 842 842 842 842 0
237 20250228 152200 322769732 842 842 842 842 0
238 20250228 152100 322769732 842 842 842 842 0
239 20250228 152000 322769732 842 842 842 842 0
240 20250228 151900 322769732 842 842 842 842 0
241 20250228 151800 322769732 842 838 842 837 2901
242 20250228 151700 320340560 842 842 842 842 0
243 20250228 151600 320340560 842 838 842 837 2229
244 20250228 151500 318473977 838 841 841 838 2800
245 20250228 151400 316121777 837 837 837 837 0
246 20250228 151300 316121777 837 837 837 837 0
247 20250228 151200 316121777 837 838 838 837 602
248 20250228 151100 315617403 841 841 841 841 0
249 20250228 151000 315617403 841 841 841 841 0
250 20250228 150900 315617403 841 841 841 838 5590
251 20250228 150800 310932099 842 842 842 842 0
252 20250228 150700 310932099 842 841 842 839 3626
253 20250228 150600 307882180 843 843 843 843 5
254 20250228 150500 307877965 843 843 843 843 0
255 20250228 150400 307877965 843 843 843 843 0
256 20250228 150300 307877965 843 843 843 843 10
257 20250228 150200 307869535 840 843 844 840 170
258 20250228 150100 307726245 841 841 841 841 500
259 20250228 150000 307305745 840 840 840 840 0
260 20250228 145900 307305745 840 840 840 840 2498
261 20250228 145800 305207425 840 840 840 840 1915
262 20250228 145700 303598825 841 840 843 840 1003
263 20250228 145600 302755301 841 841 841 841 2465
264 20250228 145500 300682236 841 841 841 841 1
265 20250228 145400 300681395 841 841 841 841 0
266 20250228 145300 300681395 841 841 841 841 0
267 20250228 145200 300681395 841 841 841 841 0
268 20250228 145100 300681395 841 841 841 841 0
269 20250228 145000 300681395 841 843 843 841 1885
270 20250228 144900 299096089 842 842 842 842 1
271 20250228 144800 299095247 842 842 842 842 5
272 20250228 144700 299091037 842 842 842 842 0
273 20250228 144600 299091037 842 842 842 842 1
274 20250228 144500 299090195 844 844 844 844 0
275 20250228 144400 299090195 844 844 844 844 5
276 20250228 144300 299085975 845 845 845 845 105
277 20250228 144200 298997250 845 845 845 845 5
278 20250228 144100 298993025 845 842 848 842 1700
279 20250228 144000 297558610 840 840 840 840 0
280 20250228 143900 297558610 840 840 840 840 0
281 20250228 143800 297558610 840 840 840 840 0
282 20250228 143700 297558610 840 840 840 840 0
283 20250228 143600 297558610 840 840 840 840 0
284 20250228 143500 297558610 840 840 840 840 1334
285 20250228 143400 296438050 840 840 840 840 69
286 20250228 143300 296380090 840 840 840 840 0
287 20250228 143200 296380090 840 840 840 840 0
288 20250228 143100 296380090 840 841 841 840 13432
289 20250228 143000 285097200 841 841 841 841 0
290 20250228 142900 285097200 841 842 842 841 721
291 20250228 142800 284490834 842 842 842 842 0
292 20250228 142700 284490834 842 842 842 842 21
293 20250228 142600 284473152 842 842 842 841 12602
294 20250228 142500 273869068 842 842 842 842 0
295 20250228 142400 273869068 842 842 842 842 0
296 20250228 142300 273869068 842 842 842 842 0
297 20250228 142200 273869068 842 842 842 842 0
298 20250228 142100 273869068 842 842 842 842 0
299 20250228 142000 273869068 842 842 842 842 985
300 20250228 141900 273039698 842 842 842 842 15
301 20250228 141800 273027068 843 843 843 843 726
302 20250228 141700 272415050 844 844 844 844 0
303 20250228 141600 272415050 844 844 844 844 2
304 20250228 141500 272413362 844 844 844 844 0
305 20250228 141400 272413362 844 843 844 843 1277
306 20250228 141300 271336841 843 843 843 843 5
307 20250228 141200 271332626 843 844 844 843 715
308 20250228 141100 270729433 845 845 845 845 12077
309 20250228 141000 260524368 846 846 846 846 5
310 20250228 140900 260520138 845 845 845 845 0
311 20250228 140800 260520138 845 845 845 845 1000
312 20250228 140700 259675138 846 846 846 846 10
313 20250228 140600 259666678 846 846 846 846 14
314 20250228 140500 259654834 846 846 846 846 529
315 20250228 140400 259207300 846 845 846 845 370
316 20250228 140300 258894640 847 847 847 847 20
317 20250228 140200 258877700 848 848 848 848 0
318 20250228 140100 258877700 848 848 848 848 0
319 20250228 140000 258877700 848 848 848 848 1
320 20250228 135900 258876852 844 844 844 844 0
321 20250228 135800 258876852 844 844 844 844 0
322 20250228 135700 258876852 844 844 844 844 0
323 20250228 135600 258876852 844 844 844 844 0
324 20250228 135500 258876852 844 844 844 844 0
325 20250228 135400 258876852 844 844 844 844 0
326 20250228 135300 258876852 844 844 844 844 0
327 20250228 135200 258876852 844 844 844 844 0
328 20250228 135100 258876852 844 846 846 844 2087
329 20250228 135000 257114907 847 847 847 847 1
330 20250228 134900 257114060 848 848 848 848 0
331 20250228 134800 257114060 848 847 848 847 550
332 20250228 134700 256647910 848 848 848 848 106
333 20250228 134600 256558022 848 848 848 848 98
334 20250228 134500 256474918 848 848 848 848 0
335 20250228 134400 256474918 848 848 848 848 400
336 20250228 134300 256135718 848 848 848 848 184
337 20250228 134200 255979686 847 847 847 847 1
338 20250228 134100 255978839 847 847 847 847 2
339 20250228 134000 255977145 848 848 848 848 0
340 20250228 133900 255977145 848 848 848 848 0
341 20250228 133800 255977145 848 848 848 848 8
342 20250228 133700 255970361 848 848 848 848 0
343 20250228 133600 255970361 848 846 848 846 2009
344 20250228 133500 254270547 845 845 845 845 60
345 20250228 133400 254219847 844 844 844 844 1
346 20250228 133300 254219003 844 844 844 844 3
347 20250228 133200 254216471 846 846 846 846 37
348 20250228 133100 254185169 846 846 846 846 9
349 20250228 133000 254177555 846 846 846 846 11
350 20250228 132900 254168249 846 846 846 846 11
351 20250228 132800 254158943 845 845 845 845 53
352 20250228 132700 254114158 843 843 843 843 2000
353 20250228 132600 252428158 843 843 843 843 0
354 20250228 132500 252428158 843 843 843 843 10
355 20250228 132400 252419728 845 843 845 843 188
356 20250228 132300 252260870 843 843 843 843 100
357 20250228 132200 252176570 845 845 845 845 10
358 20250228 132100 252168120 845 845 845 845 45
359 20250228 132000 252130095 843 843 843 843 0
360 20250228 131900 252130095 843 843 843 843 0
361 20250228 131800 252130095 843 843 843 843 0
362 20250228 131700 252130095 843 843 843 843 0
363 20250228 131600 252130095 843 843 843 843 0
364 20250228 131500 252130095 843 842 843 842 1359
365 20250228 131400 250985218 843 843 845 843 586
366 20250228 131300 250491128 843 843 843 843 20
367 20250228 131200 250474268 845 844 845 844 10
368 20250228 131100 250465820 841 841 841 841 0
369 20250228 131000 250465820 841 841 841 841 1
370 20250228 130900 250464979 845 845 845 845 1
371 20250228 130800 250464134 843 842 843 842 980
372 20250228 130700 249638274 841 842 842 841 576
373 20250228 130600 249153781 842 842 842 842 7260
374 20250228 130500 243040861 843 843 843 843 0
375 20250228 130400 243040861 843 847 847 843 122
376 20250228 130300 242938011 845 845 845 845 0
377 20250228 130200 242938011 845 845 845 845 0
378 20250228 130100 242938011 845 845 845 845 0
379 20250228 130000 242938011 845 845 845 845 0
380 20250228 125900 242938011 845 845 845 845 0
381 20250228 125800 242938011 845 845 845 845 0
382 20250228 125700 242938011 845 845 845 845 1010
383 20250228 125600 242084561 847 847 847 847 0
384 20250228 125500 242084561 847 847 847 847 0
385 20250228 125400 242084561 847 847 847 847 0
386 20250228 125300 242084561 847 847 847 847 0
387 20250228 125200 242084561 847 847 847 847 0
388 20250228 125100 242084561 847 847 847 847 0
389 20250228 125000 242084561 847 847 847 847 0
390 20250228 124900 242084561 847 847 847 847 0
391 20250228 124800 242084561 847 847 847 847 0
392 20250228 124700 242084561 847 847 847 847 0
393 20250228 124600 242084561 847 847 847 847 4
394 20250228 124500 242081173 841 841 841 841 0
395 20250228 124400 242081173 841 841 841 841 0
396 20250228 124300 242081173 841 842 842 841 4538
397 20250228 124200 238264595 842 842 842 842 0
398 20250228 124100 238264595 842 842 842 842 0
399 20250228 124000 238264595 842 842 842 842 0
400 20250228 123900 238264595 842 843 843 842 200
401 20250228 123800 238096142 843 843 843 843 0
402 20250228 123700 238096142 843 843 843 843 0
403 20250228 123600 238096142 843 843 843 843 0
404 20250228 123500 238096142 843 843 843 843 8
405 20250228 123400 238089398 842 842 842 842 0
406 20250228 123300 238089398 842 842 842 842 0
407 20250228 123200 238089398 842 842 842 842 0
408 20250228 123100 238089398 842 842 842 842 0
409 20250228 123000 238089398 842 842 842 842 1
410 20250228 122900 238088556 841 843 843 841 846
411 20250228 122800 237376167 842 842 842 842 0
412 20250228 122700 237376167 842 842 842 842 100
413 20250228 122600 237291967 841 842 842 841 2082
414 20250228 122500 235540945 844 844 844 844 100
415 20250228 122400 235456545 844 844 844 844 2
416 20250228 122300 235454857 847 847 847 847 0
417 20250228 122200 235454857 847 847 847 847 0
418 20250228 122100 235454857 847 847 847 847 2
419 20250228 122000 235453163 847 847 847 847 0
420 20250228 121900 235453163 847 847 847 847 0
421 20250228 121800 235453163 847 847 847 847 0
422 20250228 121700 235453163 847 847 847 847 9
423 20250228 121600 235445540 841 841 841 841 0
424 20250228 121500 235445540 841 845 845 841 5400
425 20250228 121400 230897646 845 845 845 845 0
426 20250228 121300 230897646 845 845 845 845 100
427 20250228 121200 230813146 843 843 843 843 0
428 20250228 121100 230813146 843 843 843 843 0
429 20250228 121000 230813146 843 843 843 843 0
430 20250228 120900 230813146 843 843 843 843 1214
431 20250228 120800 229789744 845 845 845 845 0
432 20250228 120700 229789744 845 845 845 845 0
433 20250228 120600 229789744 845 845 845 845 354
434 20250228 120500 229490614 845 845 845 845 0
435 20250228 120400 229490614 845 845 845 845 0
436 20250228 120300 229490614 845 845 845 845 0
437 20250228 120200 229490614 845 845 845 845 0
438 20250228 120100 229490614 845 845 845 845 0
439 20250228 120000 229490614 845 845 845 845 0
440 20250228 115900 229490614 845 845 845 845 0
441 20250228 115800 229490614 845 845 845 845 0
442 20250228 115700 229490614 845 845 845 845 1197
443 20250228 115600 228479149 845 845 845 845 0
444 20250228 115500 228479149 845 845 845 845 119
445 20250228 115400 228378594 845 845 845 845 1
446 20250228 115300 228377749 849 849 849 849 0
447 20250228 115200 228377749 849 849 849 849 0
448 20250228 115100 228377749 849 849 849 849 0
449 20250228 115000 228377749 849 849 849 849 4
450 20250228 114900 228374353 843 843 843 843 0
451 20250228 114800 228374353 843 844 844 843 385
452 20250228 114700 228049557 845 847 847 845 564
453 20250228 114600 227572471 848 848 849 848 40
454 20250228 114500 227538541 848 848 848 848 9
455 20250228 114400 227530909 848 848 848 848 10
456 20250228 114300 227522429 845 845 845 845 0
457 20250228 114200 227522429 845 845 845 845 0
458 20250228 114100 227522429 845 845 845 845 0
459 20250228 114000 227522429 845 845 845 845 112
460 20250228 113900 227427789 849 849 849 849 7
461 20250228 113800 227421846 843 843 843 843 0
462 20250228 113700 227421846 843 843 843 843 0
463 20250228 113600 227421846 843 843 843 843 57
464 20250228 113500 227373795 844 844 844 843 1000
465 20250228 113400 226529824 844 844 844 844 0
466 20250228 113300 226529824 844 844 844 844 0
467 20250228 113200 226529824 844 844 844 844 0
468 20250228 113100 226529824 844 844 844 844 10
469 20250228 113000 226521384 843 844 844 843 1111
470 20250228 112900 225583812 843 843 844 843 722
471 20250228 112800 224974453 842 842 842 842 0
472 20250228 112700 224974453 842 848 848 842 772
473 20250228 112600 224323559 848 853 853 848 179
474 20250228 112500 224171167 850 855 855 846 1079
475 20250228 112400 223250998 851 850 851 850 5490
476 20250228 112300 218584462 856 863 863 850 1117
477 20250228 112200 217627212 862 881 881 861 4398
478 20250228 112100 213783880 889 889 889 889 0
479 20250228 112000 213783880 889 847 889 847 14304
480 20250228 111900 201482295 841 841 841 841 0
481 20250228 111800 201482295 841 844 845 841 23120
482 20250228 111700 182014656 845 845 845 845 0
483 20250228 111600 182014656 845 845 845 845 0
484 20250228 111500 182014656 845 845 845 845 0
485 20250228 111400 182014656 845 845 845 845 2509
486 20250228 111300 179894551 848 848 848 848 100
487 20250228 111200 179809751 845 845 845 845 0
488 20250228 111100 179809751 845 845 845 845 0
489 20250228 111000 179809751 845 845 845 845 2000
490 20250228 110900 178119751 845 845 845 845 0
491 20250228 110800 178119751 845 845 845 845 0
492 20250228 110700 178119751 845 845 845 845 16
493 20250228 110600 178106231 845 847 847 844 32655
494 20250228 110500 150513370 846 846 846 846 1000
495 20250228 110400 149667370 846 846 846 846 0
496 20250228 110300 149667370 846 846 846 846 1
497 20250228 110200 149666524 846 846 846 846 2
498 20250228 110100 149664832 846 846 846 846 100
499 20250228 110000 149580232 846 848 848 846 705
500 20250228 105900 148983800 848 848 848 848 0
501 20250228 105800 148983800 848 848 848 848 0
502 20250228 105700 148983800 848 848 848 848 1
503 20250228 105600 148982952 849 849 849 849 4
504 20250228 105500 148979556 849 849 849 849 3
505 20250228 105400 148977009 845 845 845 845 0
506 20250228 105300 148977009 845 845 845 845 0
507 20250228 105200 148977009 845 845 845 845 0
508 20250228 105100 148977009 845 845 845 845 0
509 20250228 105000 148977009 845 846 846 845 4965
510 20250228 104900 144781484 845 845 845 845 120
511 20250228 104800 144680084 845 845 845 845 0
512 20250228 104700 144680084 845 845 845 845 0
513 20250228 104600 144680084 845 846 846 845 1600
514 20250228 104500 143328083 849 849 849 849 10
515 20250228 104400 143319593 849 849 849 849 0
516 20250228 104300 143319593 849 849 849 849 0
517 20250228 104200 143319593 849 849 849 849 50
518 20250228 104100 143277143 849 848 849 848 2109
519 20250228 104000 141487493 844 844 844 844 100
520 20250228 103900 141403093 844 844 844 844 6252
521 20250228 103800 136126405 844 845 845 844 5000
522 20250228 103700 131906404 845 845 845 845 0
523 20250228 103600 131906404 845 845 848 845 37
524 20250228 103500 131875085 845 845 845 845 2
525 20250228 103400 131873395 845 847 847 845 1600
526 20250228 103300 130520795 847 847 847 847 0
527 20250228 103200 130520795 847 847 847 847 6
528 20250228 103100 130515713 847 845 847 845 2200
529 20250228 103000 128656313 847 848 848 847 120
530 20250228 102900 128554658 848 848 848 848 0
531 20250228 102800 128554658 848 848 848 848 0
532 20250228 102700 128554658 848 848 848 848 11
533 20250228 102600 128545330 848 848 848 848 70
534 20250228 102500 128485970 846 849 849 846 1203
535 20250228 102400 127468226 849 849 849 849 0
536 20250228 102300 127468226 849 849 849 849 1
537 20250228 102200 127467377 846 846 846 846 1
538 20250228 102100 127466531 846 847 848 846 2490
539 20250228 102000 125358057 848 848 848 848 257
540 20250228 101900 125140121 847 847 847 847 0
541 20250228 101800 125140121 847 847 847 847 0
542 20250228 101700 125140121 847 848 848 847 198
543 20250228 101600 124972381 850 850 850 850 529
544 20250228 101500 124522731 851 849 851 849 5326
545 20250228 101400 119996673 846 846 846 846 0
546 20250228 101300 119996673 846 846 846 846 0
547 20250228 101200 119996673 846 846 846 846 0
548 20250228 101100 119996673 846 847 847 846 613
549 20250228 101000 119477606 850 850 850 850 101
550 20250228 100900 119391756 851 852 852 850 251
551 20250228 100800 119178155 853 853 853 853 0
552 20250228 100700 119178155 853 853 853 853 0
553 20250228 100600 119178155 853 853 853 853 10
554 20250228 100500 119169625 850 850 850 850 550
555 20250228 100400 118702125 850 850 850 850 2
556 20250228 100300 118700425 843 850 850 843 1004
557 20250228 100200 117852873 850 850 850 850 59
558 20250228 100100 117802723 847 847 847 847 0
559 20250228 100000 117802723 847 845 847 845 7455
560 20250228 095900 111493138 842 842 842 842 47
561 20250228 095800 111453564 842 842 842 842 5510
562 20250228 095700 106814144 842 842 842 842 0
563 20250228 095600 106814144 842 843 843 842 2833
564 20250228 095500 104428378 842 842 842 842 0
565 20250228 095400 104428378 842 846 846 842 5000
566 20250228 095300 100207077 850 850 850 850 0
567 20250228 095200 100207077 850 850 850 850 8
568 20250228 095100 100200277 851 851 851 851 0
569 20250228 095000 100200277 851 851 851 851 2
570 20250228 094900 100198575 846 851 851 846 303
571 20250228 094800 99940727 851 852 852 851 60
572 20250228 094700 99889610 852 851 852 851 588
573 20250228 094600 99389220 851 851 851 851 25
574 20250228 094500 99367945 852 846 852 846 203
575 20250228 094400 99196195 840 850 850 840 20164
576 20250228 094300 82135274 851 851 851 851 0
577 20250228 094200 82135274 851 851 851 851 60
578 20250228 094100 82084214 851 854 854 851 2194
579 20250228 094000 80214703 854 854 854 854 65
580 20250228 093900 80159193 854 854 854 854 460
581 20250228 093800 79766353 854 854 854 854 0
582 20250228 093700 79766353 854 854 854 854 267
583 20250228 093600 79538335 855 856 856 855 300
584 20250228 093500 79281635 856 855 856 855 101
585 20250228 093400 79195180 855 855 855 855 1
586 20250228 093300 79194325 855 855 855 855 269
587 20250228 093200 78964330 855 855 855 855 1000
588 20250228 093100 78109330 855 855 855 855 0
589 20250228 093000 78109330 855 857 857 855 203
590 20250228 092900 77935739 857 857 857 857 0
591 20250228 092800 77935739 857 856 857 856 52
592 20250228 092700 77891225 857 857 857 857 30
593 20250228 092600 77865515 857 859 859 857 21
594 20250228 092500 77847516 859 857 859 857 1402
595 20250228 092400 76645822 856 856 856 856 105
596 20250228 092300 76555942 856 856 856 856 0
597 20250228 092200 76555942 856 856 856 856 175
598 20250228 092100 76406142 856 855 856 855 500
599 20250228 092000 75978207 855 855 855 855 450
600 20250228 091900 75593457 856 856 856 855 1235
601 20250228 091800 74536330 856 855 856 855 101
602 20250228 091700 74449974 856 852 856 852 549
603 20250228 091600 73982222 848 852 852 848 849
604 20250228 091500 73262262 852 847 852 847 111
605 20250228 091400 73168240 848 856 856 848 1141
606 20250228 091300 72198376 857 857 857 857 0
607 20250228 091200 72198376 857 855 857 855 5560
608 20250228 091100 67444446 854 852 854 852 11049
609 20250228 091000 58018511 852 850 852 845 2197
610 20250228 090900 56153799 853 854 854 853 112
611 20250228 090800 56058256 850 850 850 850 253
612 20250228 090700 55843206 854 848 854 848 2596
613 20250228 090600 53636115 853 850 853 850 1057
614 20250228 090500 52737452 848 850 850 848 703
615 20250228 090400 52140695 852 856 856 820 13792
616 20250228 090300 40555480 856 852 856 850 514
617 20250228 090200 40116532 857 858 858 852 875
618 20250228 090100 39366957 860 849 860 841 14883
619 20250228 090000 26636461 850 815 850 815 32639