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

628
040350/min/candle-20250228.csv Normal file
View File

@@ -0,0 +1,628 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,192600,1016668549,508,508,508,508,40528
20250228,192500,1016668549,508,508,508,508,0
20250228,192400,1016668549,508,508,508,508,0
20250228,192300,1016668549,508,508,508,508,0
20250228,192200,1016668549,508,508,508,508,0
20250228,192100,1016668549,508,508,508,508,0
20250228,192000,1016668549,508,508,508,508,0
20250228,191900,1016668549,508,508,508,508,0
20250228,191800,1016668549,508,508,508,508,0
20250228,191700,1016668549,508,508,508,508,0
20250228,191600,1016668549,508,508,508,508,0
20250228,191500,1016668549,508,508,508,508,0
20250228,191400,1016668549,508,508,508,508,0
20250228,191300,1016668549,508,508,508,508,0
20250228,191200,1016668549,508,508,508,508,0
20250228,191100,1016668549,508,508,508,508,0
20250228,191000,1016668549,508,508,508,508,0
20250228,190900,1016668549,508,508,508,508,0
20250228,190800,1016668549,508,508,508,508,0
20250228,190700,1016668549,508,508,508,508,0
20250228,190600,1016668549,508,508,508,508,0
20250228,190500,1016668549,508,508,508,508,0
20250228,190400,1016668549,508,508,508,508,0
20250228,190300,1016668549,508,508,508,508,0
20250228,190200,1016668549,508,508,508,508,0
20250228,190100,1016668549,508,508,508,508,0
20250228,190000,1016668549,508,508,508,508,0
20250228,185900,1016668549,508,508,508,508,0
20250228,185800,1016668549,508,508,508,508,0
20250228,185700,1016668549,508,508,508,508,0
20250228,185600,1016668549,508,508,508,508,40528
20250228,185500,1016668549,508,508,508,508,0
20250228,185400,1016668549,508,508,508,508,0
20250228,185300,1016668549,508,508,508,508,0
20250228,185200,1016668549,508,508,508,508,0
20250228,185100,1016668549,508,508,508,508,0
20250228,185000,1016668549,508,508,508,508,0
20250228,184900,1016668549,508,508,508,508,0
20250228,184800,1016668549,508,508,508,508,0
20250228,184700,1016668549,508,508,508,508,0
20250228,184600,1016668549,508,508,508,508,0
20250228,184500,1016668549,508,508,508,508,0
20250228,184400,1016668549,508,508,508,508,0
20250228,184300,1016668549,508,508,508,508,0
20250228,184200,1016668549,508,508,508,508,0
20250228,184100,1016668549,508,508,508,508,0
20250228,184000,1016668549,508,508,508,508,0
20250228,183900,1016668549,508,508,508,508,0
20250228,183800,1016668549,508,508,508,508,0
20250228,183700,1016668549,508,508,508,508,0
20250228,183600,1016668549,508,508,508,508,0
20250228,183500,1016668549,508,508,508,508,0
20250228,183400,1016668549,508,508,508,508,0
20250228,183300,1016668549,508,508,508,508,0
20250228,183200,1016668549,508,508,508,508,0
20250228,183100,1016668549,508,508,508,508,0
20250228,183000,1016668549,508,508,508,508,0
20250228,182900,1016668549,508,508,508,508,0
20250228,182800,1016668549,508,508,508,508,0
20250228,182700,1016668549,508,508,508,508,0
20250228,182600,1016668549,508,508,508,508,40528
20250228,182500,1016668549,508,508,508,508,0
20250228,182400,1016668549,508,508,508,508,0
20250228,182300,1016668549,508,508,508,508,0
20250228,182200,1016668549,508,508,508,508,0
20250228,182100,1016668549,508,508,508,508,0
20250228,182000,1016668549,508,508,508,508,0
20250228,181900,1016668549,508,508,508,508,0
20250228,181800,1016668549,508,508,508,508,0
20250228,181700,1016668549,508,508,508,508,0
20250228,181600,1016668549,508,508,508,508,0
20250228,181500,1016668549,508,508,508,508,0
20250228,181400,1016668549,508,508,508,508,0
20250228,181300,1016668549,508,508,508,508,0
20250228,181200,1016668549,508,508,508,508,0
20250228,181100,1016668549,508,508,508,508,0
20250228,181000,1016668549,508,508,508,508,0
20250228,180900,1016668549,508,508,508,508,0
20250228,180800,1016668549,508,508,508,508,0
20250228,180700,1016668549,508,508,508,508,0
20250228,180600,1016668549,508,508,508,508,0
20250228,180500,1016668549,508,508,508,508,0
20250228,180400,1016668549,508,508,508,508,0
20250228,180300,1016668549,508,508,508,508,0
20250228,180200,1016668549,508,508,508,508,0
20250228,180100,1016668549,508,508,508,508,0
20250228,180000,1016668549,508,508,508,508,0
20250228,175900,1016668549,508,508,508,508,0
20250228,175800,1016668549,508,508,508,508,0
20250228,175700,1016668549,508,508,508,508,0
20250228,175600,1016668549,508,508,508,508,40528
20250228,175500,1016668549,508,508,508,508,0
20250228,175400,1016668549,508,508,508,508,0
20250228,175300,1016668549,508,508,508,508,0
20250228,175200,1016668549,508,508,508,508,0
20250228,175100,1016668549,508,508,508,508,0
20250228,175000,1016668549,508,508,508,508,0
20250228,174900,1016668549,508,508,508,508,0
20250228,174800,1016668549,508,508,508,508,0
20250228,174700,1016668549,508,508,508,508,0
20250228,174600,1016668549,508,508,508,508,0
20250228,174500,1016668549,508,508,508,508,0
20250228,174400,1016668549,508,508,508,508,0
20250228,174300,1016668549,508,508,508,508,0
20250228,174200,1016668549,508,508,508,508,0
20250228,174100,1016668549,508,508,508,508,0
20250228,174000,1016668549,508,508,508,508,0
20250228,173900,1016668549,508,508,508,508,0
20250228,173800,1016668549,508,508,508,508,0
20250228,173700,1016668549,508,508,508,508,0
20250228,173600,1016668549,508,508,508,508,0
20250228,173500,1016668549,508,508,508,508,0
20250228,173400,1016668549,508,508,508,508,0
20250228,173300,1016668549,508,508,508,508,0
20250228,173200,1016668549,508,508,508,508,0
20250228,173100,1016668549,508,508,508,508,0
20250228,173000,1016668549,508,508,508,508,0
20250228,172900,1016668549,508,508,508,508,0
20250228,172800,1016668549,508,508,508,508,0
20250228,172700,1016668549,508,508,508,508,0
20250228,172600,1016668549,508,508,508,508,40528
20250228,172500,1016668549,508,508,508,508,0
20250228,172400,1016668549,508,508,508,508,0
20250228,172300,1016668549,508,508,508,508,0
20250228,172200,1016668549,508,508,508,508,0
20250228,172100,1016668549,508,508,508,508,0
20250228,172000,1016668549,508,508,508,508,0
20250228,171900,1016668549,508,508,508,508,0
20250228,171800,1016668549,508,508,508,508,0
20250228,171700,1016668549,508,508,508,508,0
20250228,171600,1016668549,508,508,508,508,0
20250228,171500,1016668549,508,508,508,508,0
20250228,171400,1016668549,508,508,508,508,0
20250228,171300,1016668549,508,508,508,508,0
20250228,171200,1016668549,508,508,508,508,0
20250228,171100,1016668549,508,508,508,508,0
20250228,171000,1016668549,508,508,508,508,0
20250228,170900,1016668549,508,508,508,508,0
20250228,170800,1016668549,508,508,508,508,0
20250228,170700,1016668549,508,508,508,508,0
20250228,170600,1016668549,508,508,508,508,0
20250228,170500,1016668549,508,508,508,508,0
20250228,170400,1016668549,508,508,508,508,0
20250228,170300,1016668549,508,508,508,508,0
20250228,170200,1016668549,508,508,508,508,0
20250228,170100,1016668549,508,508,508,508,0
20250228,170000,1016668549,508,508,508,508,0
20250228,165900,1016668549,508,508,508,508,0
20250228,165800,1016668549,508,508,508,508,0
20250228,165700,1016668549,508,508,508,508,0
20250228,165600,1016668549,508,508,508,508,40528
20250228,165500,1016668549,508,508,508,508,0
20250228,165400,1016668549,508,508,508,508,0
20250228,165300,1016668549,508,508,508,508,0
20250228,165200,1016668549,508,508,508,508,0
20250228,165100,1016668549,508,508,508,508,0
20250228,165000,1016668549,508,508,508,508,0
20250228,164900,1016668549,508,508,508,508,0
20250228,164800,1016668549,508,508,508,508,0
20250228,164700,1016668549,508,508,508,508,0
20250228,164600,1016668549,508,508,508,508,0
20250228,164500,1016668549,508,508,508,508,0
20250228,164400,1016668549,508,508,508,508,0
20250228,164300,1016668549,508,508,508,508,0
20250228,164200,1016668549,508,508,508,508,0
20250228,164100,1016668549,508,508,508,508,0
20250228,164000,1016668549,508,508,508,508,0
20250228,163900,1016668549,508,508,508,508,0
20250228,163800,1016668549,508,508,508,508,0
20250228,163700,1016668549,508,508,508,508,0
20250228,163600,1016668549,508,508,508,508,0
20250228,163500,1016668549,508,508,508,508,0
20250228,163400,1016668549,508,508,508,508,0
20250228,163300,1016668549,508,508,508,508,0
20250228,163200,1016668549,508,508,508,508,0
20250228,163100,1016668549,508,508,508,508,0
20250228,163000,1016668549,508,508,508,508,0
20250228,162900,1016668549,508,508,508,508,0
20250228,162800,1016668549,508,508,508,508,0
20250228,162700,1016668549,508,508,508,508,0
20250228,162600,1016668549,508,508,508,508,40528
20250228,162500,1016668549,508,508,508,508,0
20250228,162400,1016668549,508,508,508,508,0
20250228,162300,1016668549,508,508,508,508,0
20250228,162200,1016668549,508,508,508,508,0
20250228,162100,1016668549,508,508,508,508,0
20250228,162000,1016668549,508,508,508,508,0
20250228,161900,1016668549,508,508,508,508,0
20250228,161800,1016668549,508,508,508,508,0
20250228,161700,1016668549,508,508,508,508,0
20250228,161600,1016668549,508,508,508,508,0
20250228,161500,1016668549,508,508,508,508,0
20250228,161400,1016668549,508,508,508,508,0
20250228,161300,1016668549,508,508,508,508,0
20250228,161200,1016668549,508,508,508,508,0
20250228,161100,1016668549,508,508,508,508,0
20250228,161000,1016668549,508,508,508,508,0
20250228,160900,1016668549,508,508,508,508,0
20250228,160800,1016668549,508,508,508,508,0
20250228,160700,1016668549,508,508,508,508,0
20250228,160600,1016668549,508,508,508,508,0
20250228,160500,1016668549,508,508,508,508,0
20250228,160400,1016668549,508,508,508,508,0
20250228,160300,1016668549,508,508,508,508,0
20250228,160200,1016668549,508,508,508,508,0
20250228,160100,1016668549,508,508,508,508,0
20250228,160000,1016668549,508,508,508,508,0
20250228,155900,1016668549,508,508,508,508,0
20250228,155800,1016668549,508,508,508,508,0
20250228,155700,1016668549,508,508,508,508,0
20250228,155600,1016668549,508,508,508,508,40528
20250228,155500,1016668549,508,508,508,508,0
20250228,155400,1016668549,508,508,508,508,0
20250228,155300,1016668549,508,508,508,508,0
20250228,155200,1016668549,508,508,508,508,0
20250228,155100,1016668549,508,508,508,508,0
20250228,155000,1016668549,508,508,508,508,0
20250228,154900,1016668549,508,508,508,508,0
20250228,154800,1016668549,508,508,508,508,0
20250228,154700,1016668549,508,508,508,508,0
20250228,154600,1016668549,508,508,508,508,0
20250228,154500,1016668549,508,508,508,508,0
20250228,154400,1016668549,508,508,508,508,0
20250228,154300,1016668549,508,508,508,508,0
20250228,154200,1016668549,508,508,508,508,0
20250228,154100,1016668549,508,508,508,508,0
20250228,154000,1016668549,508,508,508,508,0
20250228,153900,1016668549,508,508,508,508,0
20250228,153800,1016668549,508,508,508,508,0
20250228,153700,1016668549,508,508,508,508,0
20250228,153600,1016668549,508,508,508,508,0
20250228,153500,1016668549,508,508,508,508,0
20250228,153400,1016668549,508,508,508,508,0
20250228,153300,1016668549,508,508,508,508,0
20250228,153200,1016668549,508,508,508,508,0
20250228,153100,1016668549,508,508,508,508,0
20250228,153000,1016668549,508,508,508,508,40528
20250228,152900,996080325,500,500,500,500,0
20250228,152800,996080325,500,500,500,500,0
20250228,152700,996080325,500,500,500,500,0
20250228,152600,996080325,500,500,500,500,0
20250228,152500,996080325,500,500,500,500,0
20250228,152400,996080325,500,500,500,500,0
20250228,152300,996080325,500,500,500,500,0
20250228,152200,996080325,500,500,500,500,0
20250228,152100,996080325,500,500,500,500,0
20250228,152000,996080325,500,500,500,500,0
20250228,151900,996080325,500,499,500,491,4398
20250228,151800,993914208,500,503,504,500,1719
20250228,151700,993050104,503,500,503,495,2400
20250228,151600,991850923,500,502,502,492,7343
20250228,151500,988219225,502,505,505,502,5616
20250228,151400,985395547,505,502,505,502,2001
20250228,151300,984391042,505,505,505,503,3960
20250228,151200,982392984,505,504,505,504,1362
20250228,151100,981705553,505,502,505,502,5603
20250228,151000,978885203,503,503,503,502,4434
20250228,150900,976655081,503,502,503,497,2997
20250228,150800,975149360,503,499,503,499,6920
20250228,150700,971679454,499,496,499,495,446
20250228,150600,971458332,496,498,498,496,1172
20250228,150500,970876018,497,498,498,497,36
20250228,150400,970858125,497,497,498,495,586
20250228,150300,970567079,494,496,496,494,1634
20250228,150200,969757015,496,498,498,496,1713
20250228,150100,968905471,498,498,498,497,1002
20250228,150000,968407475,492,500,500,492,3199
20250228,145900,966832182,490,497,497,490,24809
20250228,145800,954607970,502,503,503,500,1326
20250228,145700,953944914,503,499,504,499,1994
20250228,145600,952948266,498,499,500,498,2497
20250228,145500,951702499,500,503,503,500,595
20250228,145400,951404890,505,504,505,504,22
20250228,145300,951393801,503,503,503,503,3
20250228,145200,951392292,504,505,505,503,1128
20250228,145100,950822861,506,499,506,499,48100
20250228,145000,926649025,499,498,499,496,2051
20250228,144900,925629571,498,498,498,495,115
20250228,144800,925572337,495,495,495,495,1000
20250228,144700,925077337,498,493,498,493,313
20250228,144600,924923023,498,498,498,498,1
20250228,144500,924922525,493,493,498,493,1006
20250228,144400,924426562,499,498,499,493,10016
20250228,144300,919428968,498,493,498,493,501
20250228,144200,919181970,498,495,499,493,605
20250228,144100,918882088,495,495,495,494,1283
20250228,144000,918247021,499,496,499,496,26
20250228,143900,918234119,495,500,500,495,2
20250228,143800,918233124,495,500,500,495,5038
20250228,143700,915739263,496,496,496,496,4793
20250228,143600,913361935,496,494,497,491,3777
20250228,143500,911497938,497,501,501,497,3914
20250228,143400,909552660,501,501,501,501,105
20250228,143300,909500055,501,501,501,501,0
20250228,143200,909500055,501,501,501,501,5
20250228,143100,909497550,502,502,502,502,963
20250228,143000,909014124,503,495,503,491,5441
20250228,142900,906295942,498,502,503,498,2524
20250228,142800,905032896,502,502,502,502,5020
20250228,142700,902512856,502,499,502,499,2722
20250228,142600,901152041,499,499,499,494,5033
20250228,142500,898640649,499,498,499,498,6163
20250228,142400,895566015,499,499,499,499,25
20250228,142300,895553540,499,498,500,493,1078
20250228,142200,895022056,498,498,498,498,7799
20250228,142100,891138154,498,498,498,498,3
20250228,142000,891136660,496,491,496,491,20719
20250228,141900,880865082,494,494,494,494,306
20250228,141800,880713918,491,494,494,491,952
20250228,141700,880245921,494,494,494,494,320
20250228,141600,880087841,494,494,494,494,15
20250228,141500,880080431,494,494,494,494,0
20250228,141400,880080431,494,494,494,494,0
20250228,141300,880080431,494,494,494,494,1
20250228,141200,880079937,494,494,494,494,330
20250228,141100,879916917,495,491,495,491,5404
20250228,141000,877258169,495,491,495,491,2293
20250228,140900,876131366,490,490,490,490,0
20250228,140800,876131366,490,494,494,490,1845
20250228,140700,875227208,491,495,495,491,5001
20250228,140600,872769695,491,495,496,491,10490
20250228,140500,867598666,496,495,498,495,76
20250228,140400,867561018,496,496,496,496,0
20250228,140300,867561018,496,498,500,496,640
20250228,140200,867242562,499,502,502,499,598
20250228,140100,866943911,502,495,502,495,68049
20250228,140000,833237282,494,494,494,494,70
20250228,135900,833202702,494,494,495,494,56
20250228,135800,833175034,492,492,492,492,200
20250228,135700,833076634,492,494,495,492,12543
20250228,135600,826872478,492,492,494,492,171
20250228,135500,826788304,492,493,493,492,395
20250228,135400,826593769,492,493,493,492,232
20250228,135300,826479520,491,491,491,491,1501
20250228,135200,825742529,493,493,493,493,921
20250228,135100,825288476,495,495,495,493,14396
20250228,135000,818165394,496,494,496,494,314
20250228,134900,818009865,491,493,493,491,4362
20250228,134800,815867632,497,497,497,495,4785
20250228,134700,813494159,498,498,498,498,2638
20250228,134600,812180435,500,498,500,498,141
20250228,134500,812110177,498,500,500,498,12612
20250228,134400,805806571,499,502,502,499,475
20250228,134300,805569543,499,501,502,499,4519
20250228,134200,803310516,503,500,503,499,1040
20250228,134100,802790550,500,503,503,500,1070
20250228,134000,802255340,503,500,503,500,3936
20250228,133900,800287331,503,500,503,500,1400
20250228,133800,799586134,500,500,503,500,976
20250228,133700,799098131,503,502,504,502,3399
20250228,133600,797391064,502,499,502,499,11508
20250228,133500,791633633,498,499,499,498,328
20250228,133400,791470287,499,499,499,499,1
20250228,133300,791469788,498,498,498,498,1002
20250228,133200,790970792,499,499,499,499,843
20250228,133100,790550135,498,498,498,498,0
20250228,133000,790550135,498,498,498,498,10
20250228,132900,790545155,498,495,498,495,523
20250228,132800,790286052,496,495,496,494,424
20250228,132700,790076404,491,491,491,491,0
20250228,132600,790076404,491,492,492,491,382
20250228,132500,789888832,496,495,496,491,483
20250228,132400,789650146,491,494,494,491,64
20250228,132300,789618704,490,491,491,490,3897
20250228,132200,787707028,491,492,492,491,2429
20250228,132100,786513469,495,495,495,495,0
20250228,132000,786513469,495,499,499,492,2037
20250228,131900,785508295,500,500,500,495,73
20250228,131800,785472062,501,503,503,495,3193
20250228,131700,783883817,500,504,504,500,4553
20250228,131600,781591841,504,499,504,498,20688
20250228,131500,771221006,498,499,499,498,169
20250228,131400,771136705,499,497,499,495,338
20250228,131300,770968650,497,492,498,492,13513
20250228,131200,764298108,493,493,493,492,96
20250228,131100,764250798,493,490,493,490,1925
20250228,131000,763306650,490,490,491,490,10804
20250228,130900,758012629,495,490,495,490,1304
20250228,130800,757373664,490,491,491,490,981
20250228,130700,756892956,495,495,495,495,1
20250228,130600,756892461,496,490,496,490,1749
20250228,130500,756035313,496,496,496,491,3657
20250228,130400,754239716,496,491,496,491,83
20250228,130300,754198948,491,492,492,491,356
20250228,130200,754023892,493,490,493,482,3658
20250228,130100,752249843,495,494,496,494,534
20250228,130000,751985743,498,501,501,476,17505
20250228,125900,743508868,501,502,502,496,1393
20250228,125800,742812122,502,503,503,500,128
20250228,125700,742747865,503,499,503,499,7043
20250228,125600,739227202,499,492,499,492,1876
20250228,125500,738304194,492,500,500,492,2621
20250228,125400,737006944,500,500,501,500,2224
20250228,125300,735894906,501,500,501,496,48980
20250228,125200,711515285,500,500,501,497,1738
20250228,125100,710648945,500,501,501,496,126
20250228,125000,710586307,495,496,503,495,49357
20250228,124900,685831139,496,490,499,490,12882
20250228,124800,679442706,489,486,489,486,7908
20250228,124700,675576338,479,490,490,479,21565
20250228,124600,665180008,489,490,490,489,21
20250228,124500,665169723,489,493,494,489,7080
20250228,124400,661689106,493,485,495,483,11522
20250228,124300,656107847,485,490,490,485,20708
20250228,124200,645989368,491,495,497,491,2119
20250228,124100,644938674,490,491,495,490,7373
20250228,124000,641324356,496,497,498,491,1454
20250228,123900,640603075,489,493,499,489,4714
20250228,123800,638275791,493,488,493,487,5995
20250228,123700,635327331,493,491,495,488,10922
20250228,123600,629972689,489,493,497,488,8399
20250228,123500,625830267,492,500,502,491,16264
20250228,123400,617788279,493,506,506,493,42481
20250228,123300,596642121,506,502,507,501,20048
20250228,123200,586538473,501,501,501,500,2173
20250228,123100,585450408,502,501,502,499,8571
20250228,123000,581171053,501,498,502,495,6874
20250228,122900,577740781,498,506,507,495,20718
20250228,122800,567398978,506,506,510,506,37719
20250228,122700,548236644,508,503,508,498,17705
20250228,122600,539336937,501,508,508,496,31475
20250228,122500,523525913,508,503,508,499,25287
20250228,122400,510816289,501,500,507,497,36134
20250228,122300,492644631,498,508,511,495,62348
20250228,122200,461469784,508,490,514,490,182851
20250228,122100,369309907,490,483,490,482,8636
20250228,122000,365096382,482,489,490,481,1857
20250228,121900,364191363,490,488,490,486,1729
20250228,121800,363350176,477,492,492,475,9214
20250228,121700,358918993,492,490,492,489,4069
20250228,121600,356920511,490,491,493,488,7104
20250228,121500,353431750,488,480,490,480,6943
20250228,121400,350047109,479,480,490,477,24238
20250228,121300,338242573,482,481,482,473,4738
20250228,121200,335980213,480,477,484,477,374
20250228,121100,335801501,483,480,483,478,7739
20250228,121000,332075628,483,474,483,474,26731
20250228,120900,319214033,476,475,483,464,8677
20250228,120800,315146364,475,469,475,469,2027
20250228,120700,314188716,468,467,481,467,4784
20250228,120600,311931840,466,460,466,456,37202
20250228,120500,294789357,460,493,496,452,97962
20250228,120400,247861571,495,494,496,485,97919
20250228,120300,199811124,494,493,497,490,62594
20250228,120200,168930557,479,479,479,479,0
20250228,120100,168930557,479,466,479,466,40048
20250228,120000,150037287,466,466,466,466,4
20250228,115900,150035423,467,467,467,467,0
20250228,115800,150035423,467,466,467,466,2206
20250228,115700,149007426,466,466,466,460,7639
20250228,115600,145487788,466,470,470,466,82
20250228,115500,145449556,471,470,471,470,7968
20250228,115400,141704560,470,470,470,470,137
20250228,115300,141640170,471,469,471,469,390
20250228,115200,141457160,471,464,471,463,1505
20250228,115100,140751200,470,469,470,469,400
20250228,115000,140563526,469,465,470,464,2160
20250228,114900,139559479,470,470,470,470,0
20250228,114800,139559479,470,467,470,467,3155
20250228,114700,138082189,467,466,467,466,370
20250228,114600,137909456,467,466,467,466,252
20250228,114500,137791872,467,464,467,464,28221
20250228,114400,124669052,464,464,464,464,5000
20250228,114300,122349052,464,461,464,460,5380
20250228,114200,119868784,461,461,461,461,4782
20250228,114100,117664282,464,463,464,463,6344
20250228,114000,114723173,462,462,462,462,3631
20250228,113900,113045651,462,459,462,459,113
20250228,113800,112993745,459,459,459,459,5299
20250228,113700,110561504,460,460,460,460,0
20250228,113600,110561504,460,460,460,460,0
20250228,113500,110561504,460,461,461,460,10000
20250228,113400,105961412,464,463,465,463,5763
20250228,113300,103284811,463,460,463,460,12543
20250228,113200,97484369,460,460,460,460,1091
20250228,113100,96982509,460,456,460,456,7043
20250228,113000,93746787,455,454,459,454,8525
20250228,112900,89843176,457,453,457,453,10520
20250228,112800,85048442,453,453,453,453,0
20250228,112700,85048442,453,453,453,453,10
20250228,112600,85043912,453,453,453,453,70
20250228,112500,85012202,453,453,453,453,1
20250228,112400,85011749,452,452,452,452,74
20250228,112300,84978301,452,452,452,452,0
20250228,112200,84978301,452,449,452,449,16
20250228,112100,84971072,452,452,452,452,0
20250228,112000,84971072,452,452,452,452,102
20250228,111900,84924968,453,453,453,453,0
20250228,111800,84924968,453,453,453,453,0
20250228,111700,84924968,453,453,453,453,2
20250228,111600,84924062,453,453,453,453,0
20250228,111500,84924062,453,453,453,453,0
20250228,111400,84924062,453,450,453,449,2007
20250228,111300,84021634,449,451,451,449,6000
20250228,111200,81321237,456,456,456,456,0
20250228,111100,81321237,456,451,456,451,1601
20250228,111000,80599181,451,451,451,451,92
20250228,110900,80557689,451,451,451,451,2352
20250228,110800,79496937,451,456,456,451,3710
20250228,110700,77814827,456,451,456,451,10
20250228,110600,77810312,452,452,452,452,0
20250228,110500,77810312,452,451,452,451,56
20250228,110400,77785001,456,456,456,456,1
20250228,110300,77784545,450,452,456,449,2014
20250228,110200,76879258,452,452,452,452,304
20250228,110100,76741850,451,451,451,451,0
20250228,110000,76741850,451,453,453,451,428
20250228,105900,76548570,454,455,455,454,101
20250228,105800,76502715,454,454,454,454,450
20250228,105700,76298415,454,459,460,454,1179
20250228,105600,75756427,453,453,453,453,600
20250228,105500,75484627,453,459,459,453,782
20250228,105400,75125707,459,460,460,459,4
20250228,105300,75123868,459,459,459,459,325
20250228,105200,74974693,460,460,460,460,3729
20250228,105100,73259353,460,461,466,460,1227
20250228,105000,72694446,460,460,466,460,15882
20250228,104900,65330745,460,452,460,452,7791
20250228,104800,61759998,455,460,462,451,1020
20250228,104700,61294909,460,466,466,460,9201
20250228,104600,57029904,466,450,466,450,27750
20250228,104500,44472536,450,447,450,447,26687
20250228,104400,32481207,446,443,446,443,11772
20250228,104300,27252655,444,444,444,444,0
20250228,104200,27252655,444,444,444,444,0
20250228,104100,27252655,444,442,444,442,1861
20250228,104000,26430085,445,445,445,445,131
20250228,103900,26371790,445,445,445,445,2
20250228,103800,26370900,447,447,447,447,0
20250228,103700,26370900,447,447,447,447,0
20250228,103600,26370900,447,447,447,447,22
20250228,103500,26361066,447,447,447,447,0
20250228,103400,26361066,447,447,447,447,0
20250228,103300,26361066,447,447,447,447,21
20250228,103200,26351679,447,447,447,447,2
20250228,103100,26350785,442,442,443,442,2193
20250228,103000,25381048,443,443,443,443,1
20250228,102900,25380605,447,447,447,447,0
20250228,102800,25380605,447,447,447,447,168
20250228,102700,25305509,447,445,447,445,76
20250228,102600,25271557,440,440,440,440,0
20250228,102500,25271557,440,440,440,440,10
20250228,102400,25267157,448,448,448,448,10
20250228,102300,25262677,448,448,448,448,10
20250228,102200,25258197,448,448,448,448,1
20250228,102100,25257749,440,440,440,440,0
20250228,102000,25257749,440,440,440,440,596
20250228,101900,24995509,449,450,450,445,1286
20250228,101800,24417825,450,450,450,450,0
20250228,101700,24417825,450,447,450,447,295
20250228,101600,24285629,448,448,448,448,0
20250228,101500,24285629,448,440,448,440,3411
20250228,101400,22772206,441,440,441,440,6600
20250228,101300,19863676,440,439,440,439,81
20250228,101200,19828116,434,434,434,434,1
20250228,101100,19827682,435,433,435,433,79
20250228,101000,19793319,440,435,440,435,15555
20250228,100900,13004363,435,435,435,435,0
20250228,100800,13004363,435,435,435,435,0
20250228,100700,13004363,435,435,435,435,10
20250228,100600,13000013,435,435,435,435,0
20250228,100500,13000013,435,435,435,435,5
20250228,100400,12997838,435,435,435,435,0
20250228,100300,12997838,435,435,435,435,0
20250228,100200,12997838,435,435,435,435,0
20250228,100100,12997838,435,435,435,435,0
20250228,100000,12997838,435,435,435,435,100
20250228,095900,12954338,436,436,436,436,1
20250228,095800,12953902,435,432,435,432,11005
20250228,095700,8172290,433,433,433,433,0
20250228,095600,8172290,433,433,433,433,1
20250228,095500,8171857,433,429,433,429,4644
20250228,095400,6172005,429,429,429,429,565
20250228,095300,5929620,433,433,433,433,0
20250228,095200,5929620,433,433,433,433,0
20250228,095100,5929620,433,433,433,433,0
20250228,095000,5929620,433,433,433,433,0
20250228,094900,5929620,433,433,433,433,0
20250228,094800,5929620,433,433,433,433,1
20250228,094700,5929187,433,433,433,433,5
20250228,094600,5927022,433,429,433,429,64
20250228,094500,5899318,429,429,429,429,8
20250228,094400,5895886,429,429,429,429,10
20250228,094300,5891596,433,433,433,433,0
20250228,094200,5891596,433,433,433,433,0
20250228,094100,5891596,433,433,433,433,0
20250228,094000,5891596,433,433,433,433,0
20250228,093900,5891596,433,433,433,433,0
20250228,093800,5891596,433,433,433,433,0
20250228,093700,5891596,433,433,433,433,3
20250228,093600,5890297,433,433,433,433,0
20250228,093500,5890297,433,433,433,433,0
20250228,093400,5890297,433,433,433,433,0
20250228,093300,5890297,433,433,433,433,1
20250228,093200,5889864,430,430,430,430,0
20250228,093100,5889864,430,430,430,430,0
20250228,093000,5889864,430,430,430,430,0
20250228,092900,5889864,430,430,430,430,0
20250228,092800,5889864,430,430,430,430,0
20250228,092700,5889864,430,430,430,430,2
20250228,092600,5889004,426,425,426,425,4979
20250228,092500,3770462,425,425,425,425,0
20250228,092400,3770462,425,424,425,423,3127
20250228,092300,2444530,426,426,426,426,0
20250228,092200,2444530,426,426,426,426,117
20250228,092100,2394688,426,426,426,426,500
20250228,092000,2181688,426,426,426,426,0
20250228,091900,2181688,426,426,426,426,0
20250228,091800,2181688,426,426,426,426,1
20250228,091700,2181262,425,426,426,425,753
20250228,091600,1861197,427,427,427,427,0
20250228,091500,1861197,427,427,427,427,0
20250228,091400,1861197,427,427,427,426,970
20250228,091300,1447077,427,427,427,427,0
20250228,091200,1447077,427,427,427,427,0
20250228,091100,1447077,427,427,427,427,0
20250228,091000,1447077,427,427,427,427,658
20250228,090900,1166111,429,429,429,429,12
20250228,090800,1160963,429,429,429,429,0
20250228,090700,1160963,429,434,434,429,8
20250228,090600,1157501,429,430,435,429,1223
20250228,090500,631616,431,431,431,431,50
20250228,090400,610066,433,433,433,433,0
20250228,090300,610066,433,433,433,433,0
20250228,090200,610066,433,433,433,433,0
20250228,090100,610066,433,433,433,433,0
20250228,090000,610066,433,436,436,433,1402
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250228 192600 1016668549 508 508 508 508 40528
3 20250228 192500 1016668549 508 508 508 508 0
4 20250228 192400 1016668549 508 508 508 508 0
5 20250228 192300 1016668549 508 508 508 508 0
6 20250228 192200 1016668549 508 508 508 508 0
7 20250228 192100 1016668549 508 508 508 508 0
8 20250228 192000 1016668549 508 508 508 508 0
9 20250228 191900 1016668549 508 508 508 508 0
10 20250228 191800 1016668549 508 508 508 508 0
11 20250228 191700 1016668549 508 508 508 508 0
12 20250228 191600 1016668549 508 508 508 508 0
13 20250228 191500 1016668549 508 508 508 508 0
14 20250228 191400 1016668549 508 508 508 508 0
15 20250228 191300 1016668549 508 508 508 508 0
16 20250228 191200 1016668549 508 508 508 508 0
17 20250228 191100 1016668549 508 508 508 508 0
18 20250228 191000 1016668549 508 508 508 508 0
19 20250228 190900 1016668549 508 508 508 508 0
20 20250228 190800 1016668549 508 508 508 508 0
21 20250228 190700 1016668549 508 508 508 508 0
22 20250228 190600 1016668549 508 508 508 508 0
23 20250228 190500 1016668549 508 508 508 508 0
24 20250228 190400 1016668549 508 508 508 508 0
25 20250228 190300 1016668549 508 508 508 508 0
26 20250228 190200 1016668549 508 508 508 508 0
27 20250228 190100 1016668549 508 508 508 508 0
28 20250228 190000 1016668549 508 508 508 508 0
29 20250228 185900 1016668549 508 508 508 508 0
30 20250228 185800 1016668549 508 508 508 508 0
31 20250228 185700 1016668549 508 508 508 508 0
32 20250228 185600 1016668549 508 508 508 508 40528
33 20250228 185500 1016668549 508 508 508 508 0
34 20250228 185400 1016668549 508 508 508 508 0
35 20250228 185300 1016668549 508 508 508 508 0
36 20250228 185200 1016668549 508 508 508 508 0
37 20250228 185100 1016668549 508 508 508 508 0
38 20250228 185000 1016668549 508 508 508 508 0
39 20250228 184900 1016668549 508 508 508 508 0
40 20250228 184800 1016668549 508 508 508 508 0
41 20250228 184700 1016668549 508 508 508 508 0
42 20250228 184600 1016668549 508 508 508 508 0
43 20250228 184500 1016668549 508 508 508 508 0
44 20250228 184400 1016668549 508 508 508 508 0
45 20250228 184300 1016668549 508 508 508 508 0
46 20250228 184200 1016668549 508 508 508 508 0
47 20250228 184100 1016668549 508 508 508 508 0
48 20250228 184000 1016668549 508 508 508 508 0
49 20250228 183900 1016668549 508 508 508 508 0
50 20250228 183800 1016668549 508 508 508 508 0
51 20250228 183700 1016668549 508 508 508 508 0
52 20250228 183600 1016668549 508 508 508 508 0
53 20250228 183500 1016668549 508 508 508 508 0
54 20250228 183400 1016668549 508 508 508 508 0
55 20250228 183300 1016668549 508 508 508 508 0
56 20250228 183200 1016668549 508 508 508 508 0
57 20250228 183100 1016668549 508 508 508 508 0
58 20250228 183000 1016668549 508 508 508 508 0
59 20250228 182900 1016668549 508 508 508 508 0
60 20250228 182800 1016668549 508 508 508 508 0
61 20250228 182700 1016668549 508 508 508 508 0
62 20250228 182600 1016668549 508 508 508 508 40528
63 20250228 182500 1016668549 508 508 508 508 0
64 20250228 182400 1016668549 508 508 508 508 0
65 20250228 182300 1016668549 508 508 508 508 0
66 20250228 182200 1016668549 508 508 508 508 0
67 20250228 182100 1016668549 508 508 508 508 0
68 20250228 182000 1016668549 508 508 508 508 0
69 20250228 181900 1016668549 508 508 508 508 0
70 20250228 181800 1016668549 508 508 508 508 0
71 20250228 181700 1016668549 508 508 508 508 0
72 20250228 181600 1016668549 508 508 508 508 0
73 20250228 181500 1016668549 508 508 508 508 0
74 20250228 181400 1016668549 508 508 508 508 0
75 20250228 181300 1016668549 508 508 508 508 0
76 20250228 181200 1016668549 508 508 508 508 0
77 20250228 181100 1016668549 508 508 508 508 0
78 20250228 181000 1016668549 508 508 508 508 0
79 20250228 180900 1016668549 508 508 508 508 0
80 20250228 180800 1016668549 508 508 508 508 0
81 20250228 180700 1016668549 508 508 508 508 0
82 20250228 180600 1016668549 508 508 508 508 0
83 20250228 180500 1016668549 508 508 508 508 0
84 20250228 180400 1016668549 508 508 508 508 0
85 20250228 180300 1016668549 508 508 508 508 0
86 20250228 180200 1016668549 508 508 508 508 0
87 20250228 180100 1016668549 508 508 508 508 0
88 20250228 180000 1016668549 508 508 508 508 0
89 20250228 175900 1016668549 508 508 508 508 0
90 20250228 175800 1016668549 508 508 508 508 0
91 20250228 175700 1016668549 508 508 508 508 0
92 20250228 175600 1016668549 508 508 508 508 40528
93 20250228 175500 1016668549 508 508 508 508 0
94 20250228 175400 1016668549 508 508 508 508 0
95 20250228 175300 1016668549 508 508 508 508 0
96 20250228 175200 1016668549 508 508 508 508 0
97 20250228 175100 1016668549 508 508 508 508 0
98 20250228 175000 1016668549 508 508 508 508 0
99 20250228 174900 1016668549 508 508 508 508 0
100 20250228 174800 1016668549 508 508 508 508 0
101 20250228 174700 1016668549 508 508 508 508 0
102 20250228 174600 1016668549 508 508 508 508 0
103 20250228 174500 1016668549 508 508 508 508 0
104 20250228 174400 1016668549 508 508 508 508 0
105 20250228 174300 1016668549 508 508 508 508 0
106 20250228 174200 1016668549 508 508 508 508 0
107 20250228 174100 1016668549 508 508 508 508 0
108 20250228 174000 1016668549 508 508 508 508 0
109 20250228 173900 1016668549 508 508 508 508 0
110 20250228 173800 1016668549 508 508 508 508 0
111 20250228 173700 1016668549 508 508 508 508 0
112 20250228 173600 1016668549 508 508 508 508 0
113 20250228 173500 1016668549 508 508 508 508 0
114 20250228 173400 1016668549 508 508 508 508 0
115 20250228 173300 1016668549 508 508 508 508 0
116 20250228 173200 1016668549 508 508 508 508 0
117 20250228 173100 1016668549 508 508 508 508 0
118 20250228 173000 1016668549 508 508 508 508 0
119 20250228 172900 1016668549 508 508 508 508 0
120 20250228 172800 1016668549 508 508 508 508 0
121 20250228 172700 1016668549 508 508 508 508 0
122 20250228 172600 1016668549 508 508 508 508 40528
123 20250228 172500 1016668549 508 508 508 508 0
124 20250228 172400 1016668549 508 508 508 508 0
125 20250228 172300 1016668549 508 508 508 508 0
126 20250228 172200 1016668549 508 508 508 508 0
127 20250228 172100 1016668549 508 508 508 508 0
128 20250228 172000 1016668549 508 508 508 508 0
129 20250228 171900 1016668549 508 508 508 508 0
130 20250228 171800 1016668549 508 508 508 508 0
131 20250228 171700 1016668549 508 508 508 508 0
132 20250228 171600 1016668549 508 508 508 508 0
133 20250228 171500 1016668549 508 508 508 508 0
134 20250228 171400 1016668549 508 508 508 508 0
135 20250228 171300 1016668549 508 508 508 508 0
136 20250228 171200 1016668549 508 508 508 508 0
137 20250228 171100 1016668549 508 508 508 508 0
138 20250228 171000 1016668549 508 508 508 508 0
139 20250228 170900 1016668549 508 508 508 508 0
140 20250228 170800 1016668549 508 508 508 508 0
141 20250228 170700 1016668549 508 508 508 508 0
142 20250228 170600 1016668549 508 508 508 508 0
143 20250228 170500 1016668549 508 508 508 508 0
144 20250228 170400 1016668549 508 508 508 508 0
145 20250228 170300 1016668549 508 508 508 508 0
146 20250228 170200 1016668549 508 508 508 508 0
147 20250228 170100 1016668549 508 508 508 508 0
148 20250228 170000 1016668549 508 508 508 508 0
149 20250228 165900 1016668549 508 508 508 508 0
150 20250228 165800 1016668549 508 508 508 508 0
151 20250228 165700 1016668549 508 508 508 508 0
152 20250228 165600 1016668549 508 508 508 508 40528
153 20250228 165500 1016668549 508 508 508 508 0
154 20250228 165400 1016668549 508 508 508 508 0
155 20250228 165300 1016668549 508 508 508 508 0
156 20250228 165200 1016668549 508 508 508 508 0
157 20250228 165100 1016668549 508 508 508 508 0
158 20250228 165000 1016668549 508 508 508 508 0
159 20250228 164900 1016668549 508 508 508 508 0
160 20250228 164800 1016668549 508 508 508 508 0
161 20250228 164700 1016668549 508 508 508 508 0
162 20250228 164600 1016668549 508 508 508 508 0
163 20250228 164500 1016668549 508 508 508 508 0
164 20250228 164400 1016668549 508 508 508 508 0
165 20250228 164300 1016668549 508 508 508 508 0
166 20250228 164200 1016668549 508 508 508 508 0
167 20250228 164100 1016668549 508 508 508 508 0
168 20250228 164000 1016668549 508 508 508 508 0
169 20250228 163900 1016668549 508 508 508 508 0
170 20250228 163800 1016668549 508 508 508 508 0
171 20250228 163700 1016668549 508 508 508 508 0
172 20250228 163600 1016668549 508 508 508 508 0
173 20250228 163500 1016668549 508 508 508 508 0
174 20250228 163400 1016668549 508 508 508 508 0
175 20250228 163300 1016668549 508 508 508 508 0
176 20250228 163200 1016668549 508 508 508 508 0
177 20250228 163100 1016668549 508 508 508 508 0
178 20250228 163000 1016668549 508 508 508 508 0
179 20250228 162900 1016668549 508 508 508 508 0
180 20250228 162800 1016668549 508 508 508 508 0
181 20250228 162700 1016668549 508 508 508 508 0
182 20250228 162600 1016668549 508 508 508 508 40528
183 20250228 162500 1016668549 508 508 508 508 0
184 20250228 162400 1016668549 508 508 508 508 0
185 20250228 162300 1016668549 508 508 508 508 0
186 20250228 162200 1016668549 508 508 508 508 0
187 20250228 162100 1016668549 508 508 508 508 0
188 20250228 162000 1016668549 508 508 508 508 0
189 20250228 161900 1016668549 508 508 508 508 0
190 20250228 161800 1016668549 508 508 508 508 0
191 20250228 161700 1016668549 508 508 508 508 0
192 20250228 161600 1016668549 508 508 508 508 0
193 20250228 161500 1016668549 508 508 508 508 0
194 20250228 161400 1016668549 508 508 508 508 0
195 20250228 161300 1016668549 508 508 508 508 0
196 20250228 161200 1016668549 508 508 508 508 0
197 20250228 161100 1016668549 508 508 508 508 0
198 20250228 161000 1016668549 508 508 508 508 0
199 20250228 160900 1016668549 508 508 508 508 0
200 20250228 160800 1016668549 508 508 508 508 0
201 20250228 160700 1016668549 508 508 508 508 0
202 20250228 160600 1016668549 508 508 508 508 0
203 20250228 160500 1016668549 508 508 508 508 0
204 20250228 160400 1016668549 508 508 508 508 0
205 20250228 160300 1016668549 508 508 508 508 0
206 20250228 160200 1016668549 508 508 508 508 0
207 20250228 160100 1016668549 508 508 508 508 0
208 20250228 160000 1016668549 508 508 508 508 0
209 20250228 155900 1016668549 508 508 508 508 0
210 20250228 155800 1016668549 508 508 508 508 0
211 20250228 155700 1016668549 508 508 508 508 0
212 20250228 155600 1016668549 508 508 508 508 40528
213 20250228 155500 1016668549 508 508 508 508 0
214 20250228 155400 1016668549 508 508 508 508 0
215 20250228 155300 1016668549 508 508 508 508 0
216 20250228 155200 1016668549 508 508 508 508 0
217 20250228 155100 1016668549 508 508 508 508 0
218 20250228 155000 1016668549 508 508 508 508 0
219 20250228 154900 1016668549 508 508 508 508 0
220 20250228 154800 1016668549 508 508 508 508 0
221 20250228 154700 1016668549 508 508 508 508 0
222 20250228 154600 1016668549 508 508 508 508 0
223 20250228 154500 1016668549 508 508 508 508 0
224 20250228 154400 1016668549 508 508 508 508 0
225 20250228 154300 1016668549 508 508 508 508 0
226 20250228 154200 1016668549 508 508 508 508 0
227 20250228 154100 1016668549 508 508 508 508 0
228 20250228 154000 1016668549 508 508 508 508 0
229 20250228 153900 1016668549 508 508 508 508 0
230 20250228 153800 1016668549 508 508 508 508 0
231 20250228 153700 1016668549 508 508 508 508 0
232 20250228 153600 1016668549 508 508 508 508 0
233 20250228 153500 1016668549 508 508 508 508 0
234 20250228 153400 1016668549 508 508 508 508 0
235 20250228 153300 1016668549 508 508 508 508 0
236 20250228 153200 1016668549 508 508 508 508 0
237 20250228 153100 1016668549 508 508 508 508 0
238 20250228 153000 1016668549 508 508 508 508 40528
239 20250228 152900 996080325 500 500 500 500 0
240 20250228 152800 996080325 500 500 500 500 0
241 20250228 152700 996080325 500 500 500 500 0
242 20250228 152600 996080325 500 500 500 500 0
243 20250228 152500 996080325 500 500 500 500 0
244 20250228 152400 996080325 500 500 500 500 0
245 20250228 152300 996080325 500 500 500 500 0
246 20250228 152200 996080325 500 500 500 500 0
247 20250228 152100 996080325 500 500 500 500 0
248 20250228 152000 996080325 500 500 500 500 0
249 20250228 151900 996080325 500 499 500 491 4398
250 20250228 151800 993914208 500 503 504 500 1719
251 20250228 151700 993050104 503 500 503 495 2400
252 20250228 151600 991850923 500 502 502 492 7343
253 20250228 151500 988219225 502 505 505 502 5616
254 20250228 151400 985395547 505 502 505 502 2001
255 20250228 151300 984391042 505 505 505 503 3960
256 20250228 151200 982392984 505 504 505 504 1362
257 20250228 151100 981705553 505 502 505 502 5603
258 20250228 151000 978885203 503 503 503 502 4434
259 20250228 150900 976655081 503 502 503 497 2997
260 20250228 150800 975149360 503 499 503 499 6920
261 20250228 150700 971679454 499 496 499 495 446
262 20250228 150600 971458332 496 498 498 496 1172
263 20250228 150500 970876018 497 498 498 497 36
264 20250228 150400 970858125 497 497 498 495 586
265 20250228 150300 970567079 494 496 496 494 1634
266 20250228 150200 969757015 496 498 498 496 1713
267 20250228 150100 968905471 498 498 498 497 1002
268 20250228 150000 968407475 492 500 500 492 3199
269 20250228 145900 966832182 490 497 497 490 24809
270 20250228 145800 954607970 502 503 503 500 1326
271 20250228 145700 953944914 503 499 504 499 1994
272 20250228 145600 952948266 498 499 500 498 2497
273 20250228 145500 951702499 500 503 503 500 595
274 20250228 145400 951404890 505 504 505 504 22
275 20250228 145300 951393801 503 503 503 503 3
276 20250228 145200 951392292 504 505 505 503 1128
277 20250228 145100 950822861 506 499 506 499 48100
278 20250228 145000 926649025 499 498 499 496 2051
279 20250228 144900 925629571 498 498 498 495 115
280 20250228 144800 925572337 495 495 495 495 1000
281 20250228 144700 925077337 498 493 498 493 313
282 20250228 144600 924923023 498 498 498 498 1
283 20250228 144500 924922525 493 493 498 493 1006
284 20250228 144400 924426562 499 498 499 493 10016
285 20250228 144300 919428968 498 493 498 493 501
286 20250228 144200 919181970 498 495 499 493 605
287 20250228 144100 918882088 495 495 495 494 1283
288 20250228 144000 918247021 499 496 499 496 26
289 20250228 143900 918234119 495 500 500 495 2
290 20250228 143800 918233124 495 500 500 495 5038
291 20250228 143700 915739263 496 496 496 496 4793
292 20250228 143600 913361935 496 494 497 491 3777
293 20250228 143500 911497938 497 501 501 497 3914
294 20250228 143400 909552660 501 501 501 501 105
295 20250228 143300 909500055 501 501 501 501 0
296 20250228 143200 909500055 501 501 501 501 5
297 20250228 143100 909497550 502 502 502 502 963
298 20250228 143000 909014124 503 495 503 491 5441
299 20250228 142900 906295942 498 502 503 498 2524
300 20250228 142800 905032896 502 502 502 502 5020
301 20250228 142700 902512856 502 499 502 499 2722
302 20250228 142600 901152041 499 499 499 494 5033
303 20250228 142500 898640649 499 498 499 498 6163
304 20250228 142400 895566015 499 499 499 499 25
305 20250228 142300 895553540 499 498 500 493 1078
306 20250228 142200 895022056 498 498 498 498 7799
307 20250228 142100 891138154 498 498 498 498 3
308 20250228 142000 891136660 496 491 496 491 20719
309 20250228 141900 880865082 494 494 494 494 306
310 20250228 141800 880713918 491 494 494 491 952
311 20250228 141700 880245921 494 494 494 494 320
312 20250228 141600 880087841 494 494 494 494 15
313 20250228 141500 880080431 494 494 494 494 0
314 20250228 141400 880080431 494 494 494 494 0
315 20250228 141300 880080431 494 494 494 494 1
316 20250228 141200 880079937 494 494 494 494 330
317 20250228 141100 879916917 495 491 495 491 5404
318 20250228 141000 877258169 495 491 495 491 2293
319 20250228 140900 876131366 490 490 490 490 0
320 20250228 140800 876131366 490 494 494 490 1845
321 20250228 140700 875227208 491 495 495 491 5001
322 20250228 140600 872769695 491 495 496 491 10490
323 20250228 140500 867598666 496 495 498 495 76
324 20250228 140400 867561018 496 496 496 496 0
325 20250228 140300 867561018 496 498 500 496 640
326 20250228 140200 867242562 499 502 502 499 598
327 20250228 140100 866943911 502 495 502 495 68049
328 20250228 140000 833237282 494 494 494 494 70
329 20250228 135900 833202702 494 494 495 494 56
330 20250228 135800 833175034 492 492 492 492 200
331 20250228 135700 833076634 492 494 495 492 12543
332 20250228 135600 826872478 492 492 494 492 171
333 20250228 135500 826788304 492 493 493 492 395
334 20250228 135400 826593769 492 493 493 492 232
335 20250228 135300 826479520 491 491 491 491 1501
336 20250228 135200 825742529 493 493 493 493 921
337 20250228 135100 825288476 495 495 495 493 14396
338 20250228 135000 818165394 496 494 496 494 314
339 20250228 134900 818009865 491 493 493 491 4362
340 20250228 134800 815867632 497 497 497 495 4785
341 20250228 134700 813494159 498 498 498 498 2638
342 20250228 134600 812180435 500 498 500 498 141
343 20250228 134500 812110177 498 500 500 498 12612
344 20250228 134400 805806571 499 502 502 499 475
345 20250228 134300 805569543 499 501 502 499 4519
346 20250228 134200 803310516 503 500 503 499 1040
347 20250228 134100 802790550 500 503 503 500 1070
348 20250228 134000 802255340 503 500 503 500 3936
349 20250228 133900 800287331 503 500 503 500 1400
350 20250228 133800 799586134 500 500 503 500 976
351 20250228 133700 799098131 503 502 504 502 3399
352 20250228 133600 797391064 502 499 502 499 11508
353 20250228 133500 791633633 498 499 499 498 328
354 20250228 133400 791470287 499 499 499 499 1
355 20250228 133300 791469788 498 498 498 498 1002
356 20250228 133200 790970792 499 499 499 499 843
357 20250228 133100 790550135 498 498 498 498 0
358 20250228 133000 790550135 498 498 498 498 10
359 20250228 132900 790545155 498 495 498 495 523
360 20250228 132800 790286052 496 495 496 494 424
361 20250228 132700 790076404 491 491 491 491 0
362 20250228 132600 790076404 491 492 492 491 382
363 20250228 132500 789888832 496 495 496 491 483
364 20250228 132400 789650146 491 494 494 491 64
365 20250228 132300 789618704 490 491 491 490 3897
366 20250228 132200 787707028 491 492 492 491 2429
367 20250228 132100 786513469 495 495 495 495 0
368 20250228 132000 786513469 495 499 499 492 2037
369 20250228 131900 785508295 500 500 500 495 73
370 20250228 131800 785472062 501 503 503 495 3193
371 20250228 131700 783883817 500 504 504 500 4553
372 20250228 131600 781591841 504 499 504 498 20688
373 20250228 131500 771221006 498 499 499 498 169
374 20250228 131400 771136705 499 497 499 495 338
375 20250228 131300 770968650 497 492 498 492 13513
376 20250228 131200 764298108 493 493 493 492 96
377 20250228 131100 764250798 493 490 493 490 1925
378 20250228 131000 763306650 490 490 491 490 10804
379 20250228 130900 758012629 495 490 495 490 1304
380 20250228 130800 757373664 490 491 491 490 981
381 20250228 130700 756892956 495 495 495 495 1
382 20250228 130600 756892461 496 490 496 490 1749
383 20250228 130500 756035313 496 496 496 491 3657
384 20250228 130400 754239716 496 491 496 491 83
385 20250228 130300 754198948 491 492 492 491 356
386 20250228 130200 754023892 493 490 493 482 3658
387 20250228 130100 752249843 495 494 496 494 534
388 20250228 130000 751985743 498 501 501 476 17505
389 20250228 125900 743508868 501 502 502 496 1393
390 20250228 125800 742812122 502 503 503 500 128
391 20250228 125700 742747865 503 499 503 499 7043
392 20250228 125600 739227202 499 492 499 492 1876
393 20250228 125500 738304194 492 500 500 492 2621
394 20250228 125400 737006944 500 500 501 500 2224
395 20250228 125300 735894906 501 500 501 496 48980
396 20250228 125200 711515285 500 500 501 497 1738
397 20250228 125100 710648945 500 501 501 496 126
398 20250228 125000 710586307 495 496 503 495 49357
399 20250228 124900 685831139 496 490 499 490 12882
400 20250228 124800 679442706 489 486 489 486 7908
401 20250228 124700 675576338 479 490 490 479 21565
402 20250228 124600 665180008 489 490 490 489 21
403 20250228 124500 665169723 489 493 494 489 7080
404 20250228 124400 661689106 493 485 495 483 11522
405 20250228 124300 656107847 485 490 490 485 20708
406 20250228 124200 645989368 491 495 497 491 2119
407 20250228 124100 644938674 490 491 495 490 7373
408 20250228 124000 641324356 496 497 498 491 1454
409 20250228 123900 640603075 489 493 499 489 4714
410 20250228 123800 638275791 493 488 493 487 5995
411 20250228 123700 635327331 493 491 495 488 10922
412 20250228 123600 629972689 489 493 497 488 8399
413 20250228 123500 625830267 492 500 502 491 16264
414 20250228 123400 617788279 493 506 506 493 42481
415 20250228 123300 596642121 506 502 507 501 20048
416 20250228 123200 586538473 501 501 501 500 2173
417 20250228 123100 585450408 502 501 502 499 8571
418 20250228 123000 581171053 501 498 502 495 6874
419 20250228 122900 577740781 498 506 507 495 20718
420 20250228 122800 567398978 506 506 510 506 37719
421 20250228 122700 548236644 508 503 508 498 17705
422 20250228 122600 539336937 501 508 508 496 31475
423 20250228 122500 523525913 508 503 508 499 25287
424 20250228 122400 510816289 501 500 507 497 36134
425 20250228 122300 492644631 498 508 511 495 62348
426 20250228 122200 461469784 508 490 514 490 182851
427 20250228 122100 369309907 490 483 490 482 8636
428 20250228 122000 365096382 482 489 490 481 1857
429 20250228 121900 364191363 490 488 490 486 1729
430 20250228 121800 363350176 477 492 492 475 9214
431 20250228 121700 358918993 492 490 492 489 4069
432 20250228 121600 356920511 490 491 493 488 7104
433 20250228 121500 353431750 488 480 490 480 6943
434 20250228 121400 350047109 479 480 490 477 24238
435 20250228 121300 338242573 482 481 482 473 4738
436 20250228 121200 335980213 480 477 484 477 374
437 20250228 121100 335801501 483 480 483 478 7739
438 20250228 121000 332075628 483 474 483 474 26731
439 20250228 120900 319214033 476 475 483 464 8677
440 20250228 120800 315146364 475 469 475 469 2027
441 20250228 120700 314188716 468 467 481 467 4784
442 20250228 120600 311931840 466 460 466 456 37202
443 20250228 120500 294789357 460 493 496 452 97962
444 20250228 120400 247861571 495 494 496 485 97919
445 20250228 120300 199811124 494 493 497 490 62594
446 20250228 120200 168930557 479 479 479 479 0
447 20250228 120100 168930557 479 466 479 466 40048
448 20250228 120000 150037287 466 466 466 466 4
449 20250228 115900 150035423 467 467 467 467 0
450 20250228 115800 150035423 467 466 467 466 2206
451 20250228 115700 149007426 466 466 466 460 7639
452 20250228 115600 145487788 466 470 470 466 82
453 20250228 115500 145449556 471 470 471 470 7968
454 20250228 115400 141704560 470 470 470 470 137
455 20250228 115300 141640170 471 469 471 469 390
456 20250228 115200 141457160 471 464 471 463 1505
457 20250228 115100 140751200 470 469 470 469 400
458 20250228 115000 140563526 469 465 470 464 2160
459 20250228 114900 139559479 470 470 470 470 0
460 20250228 114800 139559479 470 467 470 467 3155
461 20250228 114700 138082189 467 466 467 466 370
462 20250228 114600 137909456 467 466 467 466 252
463 20250228 114500 137791872 467 464 467 464 28221
464 20250228 114400 124669052 464 464 464 464 5000
465 20250228 114300 122349052 464 461 464 460 5380
466 20250228 114200 119868784 461 461 461 461 4782
467 20250228 114100 117664282 464 463 464 463 6344
468 20250228 114000 114723173 462 462 462 462 3631
469 20250228 113900 113045651 462 459 462 459 113
470 20250228 113800 112993745 459 459 459 459 5299
471 20250228 113700 110561504 460 460 460 460 0
472 20250228 113600 110561504 460 460 460 460 0
473 20250228 113500 110561504 460 461 461 460 10000
474 20250228 113400 105961412 464 463 465 463 5763
475 20250228 113300 103284811 463 460 463 460 12543
476 20250228 113200 97484369 460 460 460 460 1091
477 20250228 113100 96982509 460 456 460 456 7043
478 20250228 113000 93746787 455 454 459 454 8525
479 20250228 112900 89843176 457 453 457 453 10520
480 20250228 112800 85048442 453 453 453 453 0
481 20250228 112700 85048442 453 453 453 453 10
482 20250228 112600 85043912 453 453 453 453 70
483 20250228 112500 85012202 453 453 453 453 1
484 20250228 112400 85011749 452 452 452 452 74
485 20250228 112300 84978301 452 452 452 452 0
486 20250228 112200 84978301 452 449 452 449 16
487 20250228 112100 84971072 452 452 452 452 0
488 20250228 112000 84971072 452 452 452 452 102
489 20250228 111900 84924968 453 453 453 453 0
490 20250228 111800 84924968 453 453 453 453 0
491 20250228 111700 84924968 453 453 453 453 2
492 20250228 111600 84924062 453 453 453 453 0
493 20250228 111500 84924062 453 453 453 453 0
494 20250228 111400 84924062 453 450 453 449 2007
495 20250228 111300 84021634 449 451 451 449 6000
496 20250228 111200 81321237 456 456 456 456 0
497 20250228 111100 81321237 456 451 456 451 1601
498 20250228 111000 80599181 451 451 451 451 92
499 20250228 110900 80557689 451 451 451 451 2352
500 20250228 110800 79496937 451 456 456 451 3710
501 20250228 110700 77814827 456 451 456 451 10
502 20250228 110600 77810312 452 452 452 452 0
503 20250228 110500 77810312 452 451 452 451 56
504 20250228 110400 77785001 456 456 456 456 1
505 20250228 110300 77784545 450 452 456 449 2014
506 20250228 110200 76879258 452 452 452 452 304
507 20250228 110100 76741850 451 451 451 451 0
508 20250228 110000 76741850 451 453 453 451 428
509 20250228 105900 76548570 454 455 455 454 101
510 20250228 105800 76502715 454 454 454 454 450
511 20250228 105700 76298415 454 459 460 454 1179
512 20250228 105600 75756427 453 453 453 453 600
513 20250228 105500 75484627 453 459 459 453 782
514 20250228 105400 75125707 459 460 460 459 4
515 20250228 105300 75123868 459 459 459 459 325
516 20250228 105200 74974693 460 460 460 460 3729
517 20250228 105100 73259353 460 461 466 460 1227
518 20250228 105000 72694446 460 460 466 460 15882
519 20250228 104900 65330745 460 452 460 452 7791
520 20250228 104800 61759998 455 460 462 451 1020
521 20250228 104700 61294909 460 466 466 460 9201
522 20250228 104600 57029904 466 450 466 450 27750
523 20250228 104500 44472536 450 447 450 447 26687
524 20250228 104400 32481207 446 443 446 443 11772
525 20250228 104300 27252655 444 444 444 444 0
526 20250228 104200 27252655 444 444 444 444 0
527 20250228 104100 27252655 444 442 444 442 1861
528 20250228 104000 26430085 445 445 445 445 131
529 20250228 103900 26371790 445 445 445 445 2
530 20250228 103800 26370900 447 447 447 447 0
531 20250228 103700 26370900 447 447 447 447 0
532 20250228 103600 26370900 447 447 447 447 22
533 20250228 103500 26361066 447 447 447 447 0
534 20250228 103400 26361066 447 447 447 447 0
535 20250228 103300 26361066 447 447 447 447 21
536 20250228 103200 26351679 447 447 447 447 2
537 20250228 103100 26350785 442 442 443 442 2193
538 20250228 103000 25381048 443 443 443 443 1
539 20250228 102900 25380605 447 447 447 447 0
540 20250228 102800 25380605 447 447 447 447 168
541 20250228 102700 25305509 447 445 447 445 76
542 20250228 102600 25271557 440 440 440 440 0
543 20250228 102500 25271557 440 440 440 440 10
544 20250228 102400 25267157 448 448 448 448 10
545 20250228 102300 25262677 448 448 448 448 10
546 20250228 102200 25258197 448 448 448 448 1
547 20250228 102100 25257749 440 440 440 440 0
548 20250228 102000 25257749 440 440 440 440 596
549 20250228 101900 24995509 449 450 450 445 1286
550 20250228 101800 24417825 450 450 450 450 0
551 20250228 101700 24417825 450 447 450 447 295
552 20250228 101600 24285629 448 448 448 448 0
553 20250228 101500 24285629 448 440 448 440 3411
554 20250228 101400 22772206 441 440 441 440 6600
555 20250228 101300 19863676 440 439 440 439 81
556 20250228 101200 19828116 434 434 434 434 1
557 20250228 101100 19827682 435 433 435 433 79
558 20250228 101000 19793319 440 435 440 435 15555
559 20250228 100900 13004363 435 435 435 435 0
560 20250228 100800 13004363 435 435 435 435 0
561 20250228 100700 13004363 435 435 435 435 10
562 20250228 100600 13000013 435 435 435 435 0
563 20250228 100500 13000013 435 435 435 435 5
564 20250228 100400 12997838 435 435 435 435 0
565 20250228 100300 12997838 435 435 435 435 0
566 20250228 100200 12997838 435 435 435 435 0
567 20250228 100100 12997838 435 435 435 435 0
568 20250228 100000 12997838 435 435 435 435 100
569 20250228 095900 12954338 436 436 436 436 1
570 20250228 095800 12953902 435 432 435 432 11005
571 20250228 095700 8172290 433 433 433 433 0
572 20250228 095600 8172290 433 433 433 433 1
573 20250228 095500 8171857 433 429 433 429 4644
574 20250228 095400 6172005 429 429 429 429 565
575 20250228 095300 5929620 433 433 433 433 0
576 20250228 095200 5929620 433 433 433 433 0
577 20250228 095100 5929620 433 433 433 433 0
578 20250228 095000 5929620 433 433 433 433 0
579 20250228 094900 5929620 433 433 433 433 0
580 20250228 094800 5929620 433 433 433 433 1
581 20250228 094700 5929187 433 433 433 433 5
582 20250228 094600 5927022 433 429 433 429 64
583 20250228 094500 5899318 429 429 429 429 8
584 20250228 094400 5895886 429 429 429 429 10
585 20250228 094300 5891596 433 433 433 433 0
586 20250228 094200 5891596 433 433 433 433 0
587 20250228 094100 5891596 433 433 433 433 0
588 20250228 094000 5891596 433 433 433 433 0
589 20250228 093900 5891596 433 433 433 433 0
590 20250228 093800 5891596 433 433 433 433 0
591 20250228 093700 5891596 433 433 433 433 3
592 20250228 093600 5890297 433 433 433 433 0
593 20250228 093500 5890297 433 433 433 433 0
594 20250228 093400 5890297 433 433 433 433 0
595 20250228 093300 5890297 433 433 433 433 1
596 20250228 093200 5889864 430 430 430 430 0
597 20250228 093100 5889864 430 430 430 430 0
598 20250228 093000 5889864 430 430 430 430 0
599 20250228 092900 5889864 430 430 430 430 0
600 20250228 092800 5889864 430 430 430 430 0
601 20250228 092700 5889864 430 430 430 430 2
602 20250228 092600 5889004 426 425 426 425 4979
603 20250228 092500 3770462 425 425 425 425 0
604 20250228 092400 3770462 425 424 425 423 3127
605 20250228 092300 2444530 426 426 426 426 0
606 20250228 092200 2444530 426 426 426 426 117
607 20250228 092100 2394688 426 426 426 426 500
608 20250228 092000 2181688 426 426 426 426 0
609 20250228 091900 2181688 426 426 426 426 0
610 20250228 091800 2181688 426 426 426 426 1
611 20250228 091700 2181262 425 426 426 425 753
612 20250228 091600 1861197 427 427 427 427 0
613 20250228 091500 1861197 427 427 427 427 0
614 20250228 091400 1861197 427 427 427 426 970
615 20250228 091300 1447077 427 427 427 427 0
616 20250228 091200 1447077 427 427 427 427 0
617 20250228 091100 1447077 427 427 427 427 0
618 20250228 091000 1447077 427 427 427 427 658
619 20250228 090900 1166111 429 429 429 429 12
620 20250228 090800 1160963 429 429 429 429 0
621 20250228 090700 1160963 429 434 434 429 8
622 20250228 090600 1157501 429 430 435 429 1223
623 20250228 090500 631616 431 431 431 431 50
624 20250228 090400 610066 433 433 433 433 0
625 20250228 090300 610066 433 433 433 433 0
626 20250228 090200 610066 433 433 433 433 0
627 20250228 090100 610066 433 433 433 433 0
628 20250228 090000 610066 433 436 436 433 1402