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

632
044480/min/candle-20250228.csv Normal file
View File

@@ -0,0 +1,632 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,193000,362896328,503,503,503,503,14689
20250228,192900,362896328,503,503,503,503,0
20250228,192800,362896328,503,503,503,503,0
20250228,192700,362896328,503,503,503,503,0
20250228,192600,362896328,503,503,503,503,0
20250228,192500,362896328,503,503,503,503,0
20250228,192400,362896328,503,503,503,503,0
20250228,192300,362896328,503,503,503,503,0
20250228,192200,362896328,503,503,503,503,0
20250228,192100,362896328,503,503,503,503,0
20250228,192000,362896328,503,503,503,503,0
20250228,191900,362896328,503,503,503,503,0
20250228,191800,362896328,503,503,503,503,0
20250228,191700,362896328,503,503,503,503,0
20250228,191600,362896328,503,503,503,503,0
20250228,191500,362896328,503,503,503,503,0
20250228,191400,362896328,503,503,503,503,0
20250228,191300,362896328,503,503,503,503,0
20250228,191200,362896328,503,503,503,503,0
20250228,191100,362896328,503,503,503,503,0
20250228,191000,362896328,503,503,503,503,0
20250228,190900,362896328,503,503,503,503,0
20250228,190800,362896328,503,503,503,503,0
20250228,190700,362896328,503,503,503,503,0
20250228,190600,362896328,503,503,503,503,0
20250228,190500,362896328,503,503,503,503,0
20250228,190400,362896328,503,503,503,503,0
20250228,190300,362896328,503,503,503,503,0
20250228,190200,362896328,503,503,503,503,0
20250228,190100,362896328,503,503,503,503,0
20250228,190000,362896328,503,503,503,503,14689
20250228,185900,362896328,503,503,503,503,0
20250228,185800,362896328,503,503,503,503,0
20250228,185700,362896328,503,503,503,503,0
20250228,185600,362896328,503,503,503,503,0
20250228,185500,362896328,503,503,503,503,0
20250228,185400,362896328,503,503,503,503,0
20250228,185300,362896328,503,503,503,503,0
20250228,185200,362896328,503,503,503,503,0
20250228,185100,362896328,503,503,503,503,0
20250228,185000,362896328,503,503,503,503,0
20250228,184900,362896328,503,503,503,503,0
20250228,184800,362896328,503,503,503,503,0
20250228,184700,362896328,503,503,503,503,0
20250228,184600,362896328,503,503,503,503,0
20250228,184500,362896328,503,503,503,503,0
20250228,184400,362896328,503,503,503,503,0
20250228,184300,362896328,503,503,503,503,0
20250228,184200,362896328,503,503,503,503,0
20250228,184100,362896328,503,503,503,503,0
20250228,184000,362896328,503,503,503,503,0
20250228,183900,362896328,503,503,503,503,0
20250228,183800,362896328,503,503,503,503,0
20250228,183700,362896328,503,503,503,503,0
20250228,183600,362896328,503,503,503,503,0
20250228,183500,362896328,503,503,503,503,0
20250228,183400,362896328,503,503,503,503,0
20250228,183300,362896328,503,503,503,503,0
20250228,183200,362896328,503,503,503,503,0
20250228,183100,362896328,503,503,503,503,0
20250228,183000,362896328,503,503,503,503,14689
20250228,182900,362896328,503,503,503,503,0
20250228,182800,362896328,503,503,503,503,0
20250228,182700,362896328,503,503,503,503,0
20250228,182600,362896328,503,503,503,503,0
20250228,182500,362896328,503,503,503,503,0
20250228,182400,362896328,503,503,503,503,0
20250228,182300,362896328,503,503,503,503,0
20250228,182200,362896328,503,503,503,503,0
20250228,182100,362896328,503,503,503,503,0
20250228,182000,362896328,503,503,503,503,0
20250228,181900,362896328,503,503,503,503,0
20250228,181800,362896328,503,503,503,503,0
20250228,181700,362896328,503,503,503,503,0
20250228,181600,362896328,503,503,503,503,0
20250228,181500,362896328,503,503,503,503,0
20250228,181400,362896328,503,503,503,503,0
20250228,181300,362896328,503,503,503,503,0
20250228,181200,362896328,503,503,503,503,0
20250228,181100,362896328,503,503,503,503,0
20250228,181000,362896328,503,503,503,503,0
20250228,180900,362896328,503,503,503,503,0
20250228,180800,362896328,503,503,503,503,0
20250228,180700,362896328,503,503,503,503,0
20250228,180600,362896328,503,503,503,503,0
20250228,180500,362896328,503,503,503,503,0
20250228,180400,362896328,503,503,503,503,0
20250228,180300,362896328,503,503,503,503,0
20250228,180200,362896328,503,503,503,503,0
20250228,180100,362896328,503,503,503,503,0
20250228,180000,362896328,503,503,503,503,14689
20250228,175900,362896328,503,503,503,503,0
20250228,175800,362896328,503,503,503,503,0
20250228,175700,362896328,503,503,503,503,0
20250228,175600,362896328,503,503,503,503,0
20250228,175500,362896328,503,503,503,503,0
20250228,175400,362896328,503,503,503,503,0
20250228,175300,362896328,503,503,503,503,0
20250228,175200,362896328,503,503,503,503,0
20250228,175100,362896328,503,503,503,503,0
20250228,175000,362896328,503,503,503,503,0
20250228,174900,362896328,503,503,503,503,0
20250228,174800,362896328,503,503,503,503,0
20250228,174700,362896328,503,503,503,503,0
20250228,174600,362896328,503,503,503,503,0
20250228,174500,362896328,503,503,503,503,0
20250228,174400,362896328,503,503,503,503,0
20250228,174300,362896328,503,503,503,503,0
20250228,174200,362896328,503,503,503,503,0
20250228,174100,362896328,503,503,503,503,0
20250228,174000,362896328,503,503,503,503,0
20250228,173900,362896328,503,503,503,503,0
20250228,173800,362896328,503,503,503,503,0
20250228,173700,362896328,503,503,503,503,0
20250228,173600,362896328,503,503,503,503,0
20250228,173500,362896328,503,503,503,503,0
20250228,173400,362896328,503,503,503,503,0
20250228,173300,362896328,503,503,503,503,0
20250228,173200,362896328,503,503,503,503,0
20250228,173100,362896328,503,503,503,503,0
20250228,173000,362896328,503,503,503,503,14689
20250228,172900,362896328,503,503,503,503,0
20250228,172800,362896328,503,503,503,503,0
20250228,172700,362896328,503,503,503,503,0
20250228,172600,362896328,503,503,503,503,0
20250228,172500,362896328,503,503,503,503,0
20250228,172400,362896328,503,503,503,503,0
20250228,172300,362896328,503,503,503,503,0
20250228,172200,362896328,503,503,503,503,0
20250228,172100,362896328,503,503,503,503,0
20250228,172000,362896328,503,503,503,503,0
20250228,171900,362896328,503,503,503,503,0
20250228,171800,362896328,503,503,503,503,0
20250228,171700,362896328,503,503,503,503,0
20250228,171600,362896328,503,503,503,503,0
20250228,171500,362896328,503,503,503,503,0
20250228,171400,362896328,503,503,503,503,0
20250228,171300,362896328,503,503,503,503,0
20250228,171200,362896328,503,503,503,503,0
20250228,171100,362896328,503,503,503,503,0
20250228,171000,362896328,503,503,503,503,0
20250228,170900,362896328,503,503,503,503,0
20250228,170800,362896328,503,503,503,503,0
20250228,170700,362896328,503,503,503,503,0
20250228,170600,362896328,503,503,503,503,0
20250228,170500,362896328,503,503,503,503,0
20250228,170400,362896328,503,503,503,503,0
20250228,170300,362896328,503,503,503,503,0
20250228,170200,362896328,503,503,503,503,0
20250228,170100,362896328,503,503,503,503,0
20250228,170000,362896328,503,503,503,503,14689
20250228,165900,362896328,503,503,503,503,0
20250228,165800,362896328,503,503,503,503,0
20250228,165700,362896328,503,503,503,503,0
20250228,165600,362896328,503,503,503,503,0
20250228,165500,362896328,503,503,503,503,0
20250228,165400,362896328,503,503,503,503,0
20250228,165300,362896328,503,503,503,503,0
20250228,165200,362896328,503,503,503,503,0
20250228,165100,362896328,503,503,503,503,0
20250228,165000,362896328,503,503,503,503,0
20250228,164900,362896328,503,503,503,503,0
20250228,164800,362896328,503,503,503,503,0
20250228,164700,362896328,503,503,503,503,0
20250228,164600,362896328,503,503,503,503,0
20250228,164500,362896328,503,503,503,503,0
20250228,164400,362896328,503,503,503,503,0
20250228,164300,362896328,503,503,503,503,0
20250228,164200,362896328,503,503,503,503,0
20250228,164100,362896328,503,503,503,503,0
20250228,164000,362896328,503,503,503,503,0
20250228,163900,362896328,503,503,503,503,0
20250228,163800,362896328,503,503,503,503,0
20250228,163700,362896328,503,503,503,503,0
20250228,163600,362896328,503,503,503,503,0
20250228,163500,362896328,503,503,503,503,0
20250228,163400,362896328,503,503,503,503,0
20250228,163300,362896328,503,503,503,503,0
20250228,163200,362896328,503,503,503,503,0
20250228,163100,362896328,503,503,503,503,0
20250228,163000,362896328,503,503,503,503,14689
20250228,162900,362896328,503,503,503,503,0
20250228,162800,362896328,503,503,503,503,0
20250228,162700,362896328,503,503,503,503,0
20250228,162600,362896328,503,503,503,503,0
20250228,162500,362896328,503,503,503,503,0
20250228,162400,362896328,503,503,503,503,0
20250228,162300,362896328,503,503,503,503,0
20250228,162200,362896328,503,503,503,503,0
20250228,162100,362896328,503,503,503,503,0
20250228,162000,362896328,503,503,503,503,0
20250228,161900,362896328,503,503,503,503,0
20250228,161800,362896328,503,503,503,503,0
20250228,161700,362896328,503,503,503,503,0
20250228,161600,362896328,503,503,503,503,0
20250228,161500,362896328,503,503,503,503,0
20250228,161400,362896328,503,503,503,503,0
20250228,161300,362896328,503,503,503,503,0
20250228,161200,362896328,503,503,503,503,0
20250228,161100,362896328,503,503,503,503,0
20250228,161000,362896328,503,503,503,503,0
20250228,160900,362896328,503,503,503,503,0
20250228,160800,362896328,503,503,503,503,0
20250228,160700,362896328,503,503,503,503,0
20250228,160600,362896328,503,503,503,503,0
20250228,160500,362896328,503,503,503,503,0
20250228,160400,362896328,503,503,503,503,0
20250228,160300,362896328,503,503,503,503,0
20250228,160200,362896328,503,503,503,503,0
20250228,160100,362896328,503,503,503,503,0
20250228,160000,362896328,503,503,503,503,14689
20250228,155900,362896328,503,503,503,503,0
20250228,155800,362896328,503,503,503,503,0
20250228,155700,362896328,503,503,503,503,0
20250228,155600,362896328,503,503,503,503,0
20250228,155500,362896328,503,503,503,503,0
20250228,155400,362896328,503,503,503,503,0
20250228,155300,362896328,503,503,503,503,0
20250228,155200,362896328,503,503,503,503,0
20250228,155100,362896328,503,503,503,503,0
20250228,155000,362896328,503,503,503,503,0
20250228,154900,362896328,503,503,503,503,0
20250228,154800,362896328,503,503,503,503,0
20250228,154700,362896328,503,503,503,503,0
20250228,154600,362896328,503,503,503,503,0
20250228,154500,362896328,503,503,503,503,0
20250228,154400,362896328,503,503,503,503,0
20250228,154300,362896328,503,503,503,503,0
20250228,154200,362896328,503,503,503,503,0
20250228,154100,362896328,503,503,503,503,0
20250228,154000,362896328,503,503,503,503,0
20250228,153900,362896328,503,503,503,503,0
20250228,153800,362896328,503,503,503,503,0
20250228,153700,362896328,503,503,503,503,0
20250228,153600,362896328,503,503,503,503,0
20250228,153500,362896328,503,503,503,503,0
20250228,153400,362896328,503,503,503,503,0
20250228,153300,362896328,503,503,503,503,0
20250228,153200,362896328,503,503,503,503,0
20250228,153100,362896328,503,503,503,503,0
20250228,153000,362896328,503,503,503,503,29378
20250228,152900,355507761,505,505,505,505,0
20250228,152800,355507761,505,505,505,505,0
20250228,152700,355507761,505,505,505,505,0
20250228,152600,355507761,505,505,505,505,0
20250228,152500,355507761,505,505,505,505,0
20250228,152400,355507761,505,505,505,505,0
20250228,152300,355507761,505,505,505,505,0
20250228,152200,355507761,505,505,505,505,0
20250228,152100,355507761,505,505,505,505,0
20250228,152000,355507761,505,505,505,505,0
20250228,151900,355507761,505,504,505,504,1282
20250228,151800,354861172,504,504,504,504,2947
20250228,151700,353375884,504,504,504,504,2230
20250228,151600,352251964,505,506,506,505,1360
20250228,151500,351564654,505,504,505,504,756
20250228,151400,351182944,505,504,505,504,1207
20250228,151300,350573642,504,503,504,503,658
20250228,151200,350242666,504,504,504,504,180
20250228,151100,350151946,503,503,503,503,499
20250228,151000,349900949,503,501,503,501,3812
20250228,150900,347984883,501,501,501,501,0
20250228,150800,347984883,501,501,501,501,0
20250228,150700,347984883,501,502,502,501,310
20250228,150600,347829473,500,500,500,500,0
20250228,150500,347829473,500,500,500,500,386
20250228,150400,347636473,502,502,502,502,210
20250228,150300,347531053,502,501,502,501,5006
20250228,150200,345018238,501,500,501,500,3698
20250228,150100,343169217,498,498,498,498,440
20250228,150000,342950097,498,498,498,498,100
20250228,145900,342900297,500,500,500,500,242
20250228,145800,342779297,498,498,498,498,201
20250228,145700,342679199,499,499,499,499,13
20250228,145600,342672712,498,498,498,498,2070
20250228,145500,341641852,498,498,498,498,2814
20250228,145400,340240480,499,499,499,499,52
20250228,145300,340214532,497,497,497,497,2007
20250228,145200,339217053,498,498,498,498,493
20250228,145100,338971539,498,498,498,498,376
20250228,145000,338784291,497,497,497,497,1
20250228,144900,338783794,497,497,497,497,1785
20250228,144800,337896649,497,497,497,497,2710
20250228,144700,336549779,497,497,497,496,396
20250228,144600,336353113,497,498,498,496,2825
20250228,144500,334951710,497,498,498,496,1764
20250228,144400,334075933,498,497,498,497,425
20250228,144300,333864404,497,497,497,497,257
20250228,144200,333736675,497,501,501,495,47140
20250228,144100,310365192,498,501,501,498,30893
20250228,144000,294965400,500,500,500,500,0
20250228,143900,294965400,500,502,502,500,42478
20250228,143800,273695716,502,502,502,502,0
20250228,143700,273695716,502,504,504,502,1475
20250228,143600,272954321,505,505,505,505,0
20250228,143500,272954321,505,505,505,505,4
20250228,143400,272952301,503,503,503,503,0
20250228,143300,272952301,503,503,503,503,0
20250228,143200,272952301,503,503,503,503,1
20250228,143100,272951798,506,506,506,506,0
20250228,143000,272951798,506,506,506,506,0
20250228,142900,272951798,506,506,506,506,0
20250228,142800,272951798,506,506,506,506,0
20250228,142700,272951798,506,506,506,506,0
20250228,142600,272951798,506,506,506,506,0
20250228,142500,272951798,506,506,506,506,1978
20250228,142400,271950930,506,506,506,506,103
20250228,142300,271898812,505,504,505,504,500
20250228,142200,271646537,505,505,505,505,0
20250228,142100,271646537,505,505,505,505,0
20250228,142000,271646537,505,505,505,505,0
20250228,141900,271646537,505,505,505,505,0
20250228,141800,271646537,505,505,505,505,0
20250228,141700,271646537,505,505,505,505,2
20250228,141600,271645527,506,506,506,506,7
20250228,141500,271641985,502,504,504,502,14906
20250228,141400,264151163,506,506,506,506,0
20250228,141300,264151163,506,506,506,506,0
20250228,141200,264151163,506,505,506,503,3142
20250228,141100,262567657,505,505,505,505,951
20250228,141000,262087402,505,505,505,505,1
20250228,140900,262086897,505,505,505,505,375
20250228,140800,261897522,504,504,504,504,0
20250228,140700,261897522,504,504,504,504,2
20250228,140600,261896514,504,505,505,504,19
20250228,140500,261886924,504,505,505,504,291
20250228,140400,261739970,505,505,505,505,4
20250228,140300,261737950,505,505,505,505,1
20250228,140200,261737445,504,505,505,504,2
20250228,140100,261736436,505,505,505,505,10
20250228,140000,261731386,505,505,505,505,0
20250228,135900,261731386,505,505,505,505,0
20250228,135800,261731386,505,505,505,505,0
20250228,135700,261731386,505,505,505,505,1671
20250228,135600,260887531,506,506,506,506,50
20250228,135500,260862231,505,505,505,505,29
20250228,135400,260847586,506,506,506,506,25
20250228,135300,260834936,506,506,506,506,0
20250228,135200,260834936,506,506,506,506,9
20250228,135100,260830382,506,506,506,506,200
20250228,135000,260729182,505,505,505,505,2
20250228,134900,260728172,505,505,505,505,0
20250228,134800,260728172,505,505,505,505,0
20250228,134700,260728172,505,505,505,505,0
20250228,134600,260728172,505,505,505,505,16
20250228,134500,260720092,505,505,505,505,392
20250228,134400,260522132,507,506,507,506,403
20250228,134300,260317812,505,506,506,505,1783
20250228,134200,259417379,506,506,507,506,654
20250228,134100,259086255,506,506,506,506,246
20250228,134000,258961779,505,503,505,503,5216
20250228,133900,256334649,503,503,503,503,50
20250228,133800,256309499,503,503,503,503,105
20250228,133700,256256684,502,502,502,502,10
20250228,133600,256251664,504,504,504,504,70
20250228,133500,256216384,504,504,504,504,9
20250228,133400,256211848,504,504,504,504,1
20250228,133300,256211344,502,502,502,502,0
20250228,133200,256211344,502,502,502,502,9932
20250228,133100,251225480,503,503,503,503,0
20250228,133000,251225480,503,503,503,503,11
20250228,132900,251219947,505,505,505,505,20
20250228,132800,251209847,505,505,505,505,1
20250228,132700,251209342,502,503,503,502,1684
20250228,132600,250362855,503,504,504,503,472
20250228,132500,250125227,503,503,503,503,0
20250228,132400,250125227,503,503,503,503,0
20250228,132300,250125227,503,503,503,503,0
20250228,132200,250125227,503,503,503,503,1
20250228,132100,250124724,503,504,504,503,35
20250228,132000,250107110,503,503,503,503,0
20250228,131900,250107110,503,503,503,503,25
20250228,131800,250094535,503,504,504,503,699
20250228,131700,249742937,503,504,504,503,200
20250228,131600,249642334,504,504,504,504,63
20250228,131500,249610582,503,503,503,503,0
20250228,131400,249610582,503,503,503,503,0
20250228,131300,249610582,503,503,503,503,0
20250228,131200,249610582,503,504,504,503,5766
20250228,131100,246709756,504,503,504,503,5
20250228,131000,246707239,504,504,504,504,0
20250228,130900,246707239,504,504,504,504,776
20250228,130800,246316135,504,503,504,503,10
20250228,130700,246311097,503,504,504,503,999
20250228,130600,245808501,503,504,504,503,10
20250228,130500,245803465,504,504,504,504,5
20250228,130400,245800945,503,503,503,503,0
20250228,130300,245800945,503,503,503,503,1434
20250228,130200,245079643,502,502,502,502,1635
20250228,130100,244258873,503,503,503,503,130
20250228,130000,244193483,504,504,504,504,0
20250228,125900,244193483,504,504,504,504,17
20250228,125800,244184915,504,504,504,504,0
20250228,125700,244184915,504,506,506,504,10
20250228,125600,244179857,506,506,506,506,0
20250228,125500,244179857,506,506,506,506,3
20250228,125400,244178339,502,502,502,502,0
20250228,125300,244178339,502,504,504,502,2000
20250228,125200,243172942,506,505,506,505,971
20250228,125100,242682158,504,503,504,503,1786
20250228,125000,241783744,503,503,503,503,50
20250228,124900,241758594,502,502,502,502,151
20250228,124800,241682792,503,503,503,503,0
20250228,124700,241682792,503,503,503,503,7
20250228,124600,241679271,503,503,503,503,214
20250228,124500,241571629,504,504,504,504,33
20250228,124400,241554997,505,505,505,505,0
20250228,124300,241554997,505,505,505,505,5
20250228,124200,241552472,505,505,505,505,0
20250228,124100,241552472,505,505,505,505,0
20250228,124000,241552472,505,505,505,505,0
20250228,123900,241552472,505,505,505,505,3389
20250228,123800,239841027,505,505,505,505,1243
20250228,123700,239213312,505,505,505,505,160
20250228,123600,239132512,505,505,505,505,200
20250228,123500,239031512,505,505,505,505,2
20250228,123400,239030502,505,505,505,505,0
20250228,123300,239030502,505,505,505,505,5666
20250228,123200,236169172,505,505,505,505,0
20250228,123100,236169172,505,505,505,505,0
20250228,123000,236169172,505,505,505,505,1602
20250228,122900,235360162,502,502,502,502,0
20250228,122800,235360162,502,502,502,502,113
20250228,122700,235303436,502,502,502,502,0
20250228,122600,235303436,502,502,502,502,6
20250228,122500,235300424,505,505,505,505,0
20250228,122400,235300424,505,505,505,505,0
20250228,122300,235300424,505,505,505,505,356
20250228,122200,235120644,505,502,505,502,760
20250228,122100,234739121,502,502,502,502,6842
20250228,122000,231304437,502,502,502,501,18464
20250228,121900,222042145,502,502,502,502,526
20250228,121800,221778093,502,502,502,502,1000
20250228,121700,221276093,502,502,502,502,5000
20250228,121600,218766093,502,503,503,502,2817
20250228,121500,217351859,502,502,502,502,0
20250228,121400,217351859,502,502,502,502,2200
20250228,121300,216247459,502,503,503,502,244
20250228,121200,216124910,505,505,505,505,0
20250228,121100,216124910,505,505,505,503,278
20250228,121000,215984522,502,502,502,502,0
20250228,120900,215984522,502,503,503,502,26
20250228,120800,215971464,502,502,502,502,100
20250228,120700,215921264,502,502,502,502,32
20250228,120600,215905200,505,505,505,505,0
20250228,120500,215905200,505,505,505,505,0
20250228,120400,215905200,505,505,505,505,1
20250228,120300,215904695,502,502,502,502,0
20250228,120200,215904695,502,502,502,502,7432
20250228,120100,212173831,505,505,505,505,0
20250228,120000,212173831,505,505,505,505,0
20250228,115900,212173831,505,503,505,502,6807
20250228,115800,208755139,505,505,505,505,314
20250228,115700,208596569,503,507,507,503,101
20250228,115600,208545366,507,507,507,507,0
20250228,115500,208545366,507,507,507,507,0
20250228,115400,208545366,507,507,507,507,1
20250228,115300,208544859,503,503,503,503,0
20250228,115200,208544859,503,505,505,503,825
20250228,115100,208129169,505,505,505,505,0
20250228,115000,208129169,505,505,505,505,0
20250228,114900,208129169,505,505,505,505,0
20250228,114800,208129169,505,505,505,505,216
20250228,114700,208020089,507,506,507,506,103
20250228,114600,207967969,507,507,507,507,0
20250228,114500,207967969,507,507,507,507,0
20250228,114400,207967969,507,507,507,507,0
20250228,114300,207967969,507,506,507,506,32
20250228,114200,207951747,506,506,506,506,2
20250228,114100,207950735,507,507,507,507,0
20250228,114000,207950735,507,507,507,507,0
20250228,113900,207950735,507,506,507,506,2
20250228,113800,207949722,507,506,507,506,260
20250228,113700,207818161,506,505,506,505,247
20250228,113600,207693425,504,504,504,504,38
20250228,113500,207674273,505,505,505,505,3
20250228,113400,207672758,505,505,505,505,0
20250228,113300,207672758,505,505,505,505,0
20250228,113200,207672758,505,504,505,504,413
20250228,113100,207464605,505,505,505,505,9
20250228,113000,207460060,505,505,506,504,4390
20250228,112900,205246803,506,506,506,506,172
20250228,112800,205159771,506,506,506,506,19
20250228,112700,205150157,506,506,506,505,169
20250228,112600,205064779,506,505,506,505,44
20250228,112500,205042555,506,506,506,506,11
20250228,112400,205036989,506,506,507,505,294
20250228,112300,204888101,507,507,507,507,0
20250228,112200,204888101,507,507,507,506,357
20250228,112100,204707389,507,507,507,507,10
20250228,112000,204702319,508,508,508,508,0
20250228,111900,204702319,508,508,508,508,0
20250228,111800,204702319,508,508,508,508,5
20250228,111700,204699779,508,507,508,507,8
20250228,111600,204695722,508,508,508,508,0
20250228,111500,204695722,508,508,508,508,0
20250228,111400,204695722,508,508,508,508,12
20250228,111300,204689626,508,508,508,508,0
20250228,111200,204689626,508,508,508,508,22
20250228,111100,204678450,508,508,508,508,8
20250228,111000,204674386,508,508,508,508,0
20250228,110900,204674386,508,508,508,507,8
20250228,110800,204670326,509,508,509,508,2
20250228,110700,204669309,508,509,509,507,15
20250228,110600,204661693,508,508,508,507,60
20250228,110500,204631218,509,509,509,509,1
20250228,110400,204630709,510,510,510,510,0
20250228,110300,204630709,510,510,510,510,0
20250228,110200,204630709,510,510,510,510,0
20250228,110100,204630709,510,510,510,510,1
20250228,110000,204630199,509,509,509,504,1673
20250228,105900,203784472,509,510,510,504,5006
20250228,105800,201260944,510,510,510,510,1605
20250228,105700,200442394,510,509,510,504,891
20250228,105600,199990302,509,508,509,504,9992
20250228,105500,194949698,509,509,509,509,4
20250228,105400,194947662,510,506,510,505,18041
20250228,105300,185836713,510,510,510,510,0
20250228,105200,185836713,510,510,510,510,1
20250228,105100,185836203,506,506,506,506,500
20250228,105000,185583203,511,511,511,511,2
20250228,104900,185582181,510,510,510,510,2000
20250228,104800,184562181,510,508,510,505,9633
20250228,104700,179683231,511,511,511,511,1200
20250228,104600,179070031,511,508,511,508,1106
20250228,104500,178506809,512,512,512,512,0
20250228,104400,178506809,512,507,512,507,188
20250228,104300,178411483,507,512,512,507,1704
20250228,104200,177547550,507,511,512,507,8324
20250228,104100,173314909,511,513,513,511,11904
20250228,104000,167229570,514,514,514,514,0
20250228,103900,167229570,514,514,514,514,0
20250228,103800,167229570,514,514,514,514,0
20250228,103700,167229570,514,512,514,512,2
20250228,103600,167228544,515,515,515,515,1
20250228,103500,167228029,515,515,515,515,1
20250228,103400,167227514,514,513,515,513,801
20250228,103300,166815999,514,514,514,514,16
20250228,103200,166807775,514,512,514,512,3
20250228,103100,166806237,515,515,515,512,398
20250228,103000,166602434,515,514,515,514,1001
20250228,102900,166087919,515,515,515,515,0
20250228,102800,166087919,515,515,515,515,1
20250228,102700,166087404,512,512,512,512,676
20250228,102600,165741292,515,515,515,515,1
20250228,102500,165740777,515,512,515,512,101
20250228,102400,165689062,512,513,513,512,3920
20250228,102300,163681918,514,514,514,514,2813
20250228,102200,162236036,514,513,514,513,292
20250228,102100,162086239,513,514,514,513,7
20250228,102000,162082642,513,513,513,513,317
20250228,101900,161920021,515,513,515,513,2
20250228,101800,161918993,515,515,515,515,0
20250228,101700,161918993,515,515,515,515,0
20250228,101600,161918993,515,513,515,513,2
20250228,101500,161917965,516,513,516,513,151
20250228,101400,161840499,513,513,513,513,3
20250228,101300,161838960,516,513,516,513,2703
20250228,101200,160452318,517,517,517,517,0
20250228,101100,160452318,517,517,517,517,0
20250228,101000,160452318,517,517,517,517,0
20250228,100900,160452318,517,517,517,517,0
20250228,100800,160452318,517,515,517,513,3125
20250228,100700,158839081,513,515,515,513,6025
20250228,100600,155746216,515,513,515,513,201
20250228,100500,155643101,515,513,515,513,82
20250228,100400,155601033,513,516,517,513,5224
20250228,100300,152918641,517,517,517,517,0
20250228,100200,152918641,517,517,517,515,483
20250228,100100,152669732,517,515,517,515,202
20250228,100000,152565700,517,517,517,517,1
20250228,095900,152565183,515,515,515,515,1436
20250228,095800,151825643,517,515,517,515,388
20250228,095700,151625051,517,515,517,515,74
20250228,095600,151586939,518,517,518,515,863
20250228,095500,151140748,517,515,517,515,8396
20250228,095400,146815465,515,515,515,513,212
20250228,095300,146706409,514,514,515,514,1301
20250228,095200,146036641,512,515,515,512,11
20250228,095100,146031006,512,511,515,511,2189
20250228,095000,144909949,511,511,511,511,1
20250228,094900,144909438,509,509,509,509,0
20250228,094800,144909438,509,509,509,509,9
20250228,094700,144904857,511,511,511,511,982
20250228,094600,144403055,509,511,511,509,2680
20250228,094500,143038808,511,510,511,510,23
20250228,094400,143027077,511,511,511,510,790
20250228,094300,142623650,515,515,515,515,0
20250228,094200,142623650,515,515,515,511,408
20250228,094100,142413878,515,517,517,511,1049
20250228,094000,141876668,515,518,518,515,9001
20250228,093900,137241150,515,515,518,515,354
20250228,093800,137057912,515,516,516,515,2000
20250228,093700,136027911,518,515,518,515,7946
20250228,093600,131927743,515,510,516,510,17874
20250228,093500,122722190,510,508,511,506,16561
20250228,093400,114279202,508,506,508,505,1059
20250228,093300,113744204,506,508,508,506,2004
20250228,093200,112727780,508,509,509,508,11874
20250228,093100,106693371,509,509,509,508,1354
20250228,093000,106004450,508,508,508,508,5044
20250228,092900,103442098,506,507,507,506,10370
20250228,092800,98194873,507,504,507,504,2435
20250228,092700,96966929,504,503,505,503,11151
20250228,092600,91347472,502,502,502,502,149
20250228,092500,91272674,501,503,503,501,2516
20250228,092400,90011542,501,501,501,501,2982
20250228,092300,88517560,501,504,504,501,114
20250228,092200,88460416,504,504,504,504,7
20250228,092100,88456888,500,500,501,500,695
20250228,092000,88109385,500,500,504,500,12192
20250228,091900,82012201,500,501,501,500,25661
20250228,091800,69171260,501,501,501,501,487
20250228,091700,68927273,500,501,504,500,10915
20250228,091600,63463139,501,504,504,501,11219
20250228,091500,57832788,504,502,504,502,6402
20250228,091400,54618756,502,504,504,502,4705
20250228,091300,52253243,504,503,507,503,2611
20250228,091200,50937149,503,505,505,503,2440
20250228,091100,49708000,505,506,510,505,9202
20250228,091000,45047119,506,507,509,506,6982
20250228,090900,41511457,510,507,510,507,122
20250228,090800,41449594,507,507,510,507,6757
20250228,090700,38023780,507,509,510,506,18542
20250228,090600,28617354,510,512,514,510,6377
20250228,090500,25363020,516,510,516,510,1622
20250228,090400,24535458,510,517,517,510,4028
20250228,090300,22477158,514,513,519,513,6957
20250228,090200,18907900,513,514,514,513,3954
20250228,090100,16879240,513,521,521,513,16177
20250228,090000,8559172,521,520,522,515,16483
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250228 193000 362896328 503 503 503 503 14689
3 20250228 192900 362896328 503 503 503 503 0
4 20250228 192800 362896328 503 503 503 503 0
5 20250228 192700 362896328 503 503 503 503 0
6 20250228 192600 362896328 503 503 503 503 0
7 20250228 192500 362896328 503 503 503 503 0
8 20250228 192400 362896328 503 503 503 503 0
9 20250228 192300 362896328 503 503 503 503 0
10 20250228 192200 362896328 503 503 503 503 0
11 20250228 192100 362896328 503 503 503 503 0
12 20250228 192000 362896328 503 503 503 503 0
13 20250228 191900 362896328 503 503 503 503 0
14 20250228 191800 362896328 503 503 503 503 0
15 20250228 191700 362896328 503 503 503 503 0
16 20250228 191600 362896328 503 503 503 503 0
17 20250228 191500 362896328 503 503 503 503 0
18 20250228 191400 362896328 503 503 503 503 0
19 20250228 191300 362896328 503 503 503 503 0
20 20250228 191200 362896328 503 503 503 503 0
21 20250228 191100 362896328 503 503 503 503 0
22 20250228 191000 362896328 503 503 503 503 0
23 20250228 190900 362896328 503 503 503 503 0
24 20250228 190800 362896328 503 503 503 503 0
25 20250228 190700 362896328 503 503 503 503 0
26 20250228 190600 362896328 503 503 503 503 0
27 20250228 190500 362896328 503 503 503 503 0
28 20250228 190400 362896328 503 503 503 503 0
29 20250228 190300 362896328 503 503 503 503 0
30 20250228 190200 362896328 503 503 503 503 0
31 20250228 190100 362896328 503 503 503 503 0
32 20250228 190000 362896328 503 503 503 503 14689
33 20250228 185900 362896328 503 503 503 503 0
34 20250228 185800 362896328 503 503 503 503 0
35 20250228 185700 362896328 503 503 503 503 0
36 20250228 185600 362896328 503 503 503 503 0
37 20250228 185500 362896328 503 503 503 503 0
38 20250228 185400 362896328 503 503 503 503 0
39 20250228 185300 362896328 503 503 503 503 0
40 20250228 185200 362896328 503 503 503 503 0
41 20250228 185100 362896328 503 503 503 503 0
42 20250228 185000 362896328 503 503 503 503 0
43 20250228 184900 362896328 503 503 503 503 0
44 20250228 184800 362896328 503 503 503 503 0
45 20250228 184700 362896328 503 503 503 503 0
46 20250228 184600 362896328 503 503 503 503 0
47 20250228 184500 362896328 503 503 503 503 0
48 20250228 184400 362896328 503 503 503 503 0
49 20250228 184300 362896328 503 503 503 503 0
50 20250228 184200 362896328 503 503 503 503 0
51 20250228 184100 362896328 503 503 503 503 0
52 20250228 184000 362896328 503 503 503 503 0
53 20250228 183900 362896328 503 503 503 503 0
54 20250228 183800 362896328 503 503 503 503 0
55 20250228 183700 362896328 503 503 503 503 0
56 20250228 183600 362896328 503 503 503 503 0
57 20250228 183500 362896328 503 503 503 503 0
58 20250228 183400 362896328 503 503 503 503 0
59 20250228 183300 362896328 503 503 503 503 0
60 20250228 183200 362896328 503 503 503 503 0
61 20250228 183100 362896328 503 503 503 503 0
62 20250228 183000 362896328 503 503 503 503 14689
63 20250228 182900 362896328 503 503 503 503 0
64 20250228 182800 362896328 503 503 503 503 0
65 20250228 182700 362896328 503 503 503 503 0
66 20250228 182600 362896328 503 503 503 503 0
67 20250228 182500 362896328 503 503 503 503 0
68 20250228 182400 362896328 503 503 503 503 0
69 20250228 182300 362896328 503 503 503 503 0
70 20250228 182200 362896328 503 503 503 503 0
71 20250228 182100 362896328 503 503 503 503 0
72 20250228 182000 362896328 503 503 503 503 0
73 20250228 181900 362896328 503 503 503 503 0
74 20250228 181800 362896328 503 503 503 503 0
75 20250228 181700 362896328 503 503 503 503 0
76 20250228 181600 362896328 503 503 503 503 0
77 20250228 181500 362896328 503 503 503 503 0
78 20250228 181400 362896328 503 503 503 503 0
79 20250228 181300 362896328 503 503 503 503 0
80 20250228 181200 362896328 503 503 503 503 0
81 20250228 181100 362896328 503 503 503 503 0
82 20250228 181000 362896328 503 503 503 503 0
83 20250228 180900 362896328 503 503 503 503 0
84 20250228 180800 362896328 503 503 503 503 0
85 20250228 180700 362896328 503 503 503 503 0
86 20250228 180600 362896328 503 503 503 503 0
87 20250228 180500 362896328 503 503 503 503 0
88 20250228 180400 362896328 503 503 503 503 0
89 20250228 180300 362896328 503 503 503 503 0
90 20250228 180200 362896328 503 503 503 503 0
91 20250228 180100 362896328 503 503 503 503 0
92 20250228 180000 362896328 503 503 503 503 14689
93 20250228 175900 362896328 503 503 503 503 0
94 20250228 175800 362896328 503 503 503 503 0
95 20250228 175700 362896328 503 503 503 503 0
96 20250228 175600 362896328 503 503 503 503 0
97 20250228 175500 362896328 503 503 503 503 0
98 20250228 175400 362896328 503 503 503 503 0
99 20250228 175300 362896328 503 503 503 503 0
100 20250228 175200 362896328 503 503 503 503 0
101 20250228 175100 362896328 503 503 503 503 0
102 20250228 175000 362896328 503 503 503 503 0
103 20250228 174900 362896328 503 503 503 503 0
104 20250228 174800 362896328 503 503 503 503 0
105 20250228 174700 362896328 503 503 503 503 0
106 20250228 174600 362896328 503 503 503 503 0
107 20250228 174500 362896328 503 503 503 503 0
108 20250228 174400 362896328 503 503 503 503 0
109 20250228 174300 362896328 503 503 503 503 0
110 20250228 174200 362896328 503 503 503 503 0
111 20250228 174100 362896328 503 503 503 503 0
112 20250228 174000 362896328 503 503 503 503 0
113 20250228 173900 362896328 503 503 503 503 0
114 20250228 173800 362896328 503 503 503 503 0
115 20250228 173700 362896328 503 503 503 503 0
116 20250228 173600 362896328 503 503 503 503 0
117 20250228 173500 362896328 503 503 503 503 0
118 20250228 173400 362896328 503 503 503 503 0
119 20250228 173300 362896328 503 503 503 503 0
120 20250228 173200 362896328 503 503 503 503 0
121 20250228 173100 362896328 503 503 503 503 0
122 20250228 173000 362896328 503 503 503 503 14689
123 20250228 172900 362896328 503 503 503 503 0
124 20250228 172800 362896328 503 503 503 503 0
125 20250228 172700 362896328 503 503 503 503 0
126 20250228 172600 362896328 503 503 503 503 0
127 20250228 172500 362896328 503 503 503 503 0
128 20250228 172400 362896328 503 503 503 503 0
129 20250228 172300 362896328 503 503 503 503 0
130 20250228 172200 362896328 503 503 503 503 0
131 20250228 172100 362896328 503 503 503 503 0
132 20250228 172000 362896328 503 503 503 503 0
133 20250228 171900 362896328 503 503 503 503 0
134 20250228 171800 362896328 503 503 503 503 0
135 20250228 171700 362896328 503 503 503 503 0
136 20250228 171600 362896328 503 503 503 503 0
137 20250228 171500 362896328 503 503 503 503 0
138 20250228 171400 362896328 503 503 503 503 0
139 20250228 171300 362896328 503 503 503 503 0
140 20250228 171200 362896328 503 503 503 503 0
141 20250228 171100 362896328 503 503 503 503 0
142 20250228 171000 362896328 503 503 503 503 0
143 20250228 170900 362896328 503 503 503 503 0
144 20250228 170800 362896328 503 503 503 503 0
145 20250228 170700 362896328 503 503 503 503 0
146 20250228 170600 362896328 503 503 503 503 0
147 20250228 170500 362896328 503 503 503 503 0
148 20250228 170400 362896328 503 503 503 503 0
149 20250228 170300 362896328 503 503 503 503 0
150 20250228 170200 362896328 503 503 503 503 0
151 20250228 170100 362896328 503 503 503 503 0
152 20250228 170000 362896328 503 503 503 503 14689
153 20250228 165900 362896328 503 503 503 503 0
154 20250228 165800 362896328 503 503 503 503 0
155 20250228 165700 362896328 503 503 503 503 0
156 20250228 165600 362896328 503 503 503 503 0
157 20250228 165500 362896328 503 503 503 503 0
158 20250228 165400 362896328 503 503 503 503 0
159 20250228 165300 362896328 503 503 503 503 0
160 20250228 165200 362896328 503 503 503 503 0
161 20250228 165100 362896328 503 503 503 503 0
162 20250228 165000 362896328 503 503 503 503 0
163 20250228 164900 362896328 503 503 503 503 0
164 20250228 164800 362896328 503 503 503 503 0
165 20250228 164700 362896328 503 503 503 503 0
166 20250228 164600 362896328 503 503 503 503 0
167 20250228 164500 362896328 503 503 503 503 0
168 20250228 164400 362896328 503 503 503 503 0
169 20250228 164300 362896328 503 503 503 503 0
170 20250228 164200 362896328 503 503 503 503 0
171 20250228 164100 362896328 503 503 503 503 0
172 20250228 164000 362896328 503 503 503 503 0
173 20250228 163900 362896328 503 503 503 503 0
174 20250228 163800 362896328 503 503 503 503 0
175 20250228 163700 362896328 503 503 503 503 0
176 20250228 163600 362896328 503 503 503 503 0
177 20250228 163500 362896328 503 503 503 503 0
178 20250228 163400 362896328 503 503 503 503 0
179 20250228 163300 362896328 503 503 503 503 0
180 20250228 163200 362896328 503 503 503 503 0
181 20250228 163100 362896328 503 503 503 503 0
182 20250228 163000 362896328 503 503 503 503 14689
183 20250228 162900 362896328 503 503 503 503 0
184 20250228 162800 362896328 503 503 503 503 0
185 20250228 162700 362896328 503 503 503 503 0
186 20250228 162600 362896328 503 503 503 503 0
187 20250228 162500 362896328 503 503 503 503 0
188 20250228 162400 362896328 503 503 503 503 0
189 20250228 162300 362896328 503 503 503 503 0
190 20250228 162200 362896328 503 503 503 503 0
191 20250228 162100 362896328 503 503 503 503 0
192 20250228 162000 362896328 503 503 503 503 0
193 20250228 161900 362896328 503 503 503 503 0
194 20250228 161800 362896328 503 503 503 503 0
195 20250228 161700 362896328 503 503 503 503 0
196 20250228 161600 362896328 503 503 503 503 0
197 20250228 161500 362896328 503 503 503 503 0
198 20250228 161400 362896328 503 503 503 503 0
199 20250228 161300 362896328 503 503 503 503 0
200 20250228 161200 362896328 503 503 503 503 0
201 20250228 161100 362896328 503 503 503 503 0
202 20250228 161000 362896328 503 503 503 503 0
203 20250228 160900 362896328 503 503 503 503 0
204 20250228 160800 362896328 503 503 503 503 0
205 20250228 160700 362896328 503 503 503 503 0
206 20250228 160600 362896328 503 503 503 503 0
207 20250228 160500 362896328 503 503 503 503 0
208 20250228 160400 362896328 503 503 503 503 0
209 20250228 160300 362896328 503 503 503 503 0
210 20250228 160200 362896328 503 503 503 503 0
211 20250228 160100 362896328 503 503 503 503 0
212 20250228 160000 362896328 503 503 503 503 14689
213 20250228 155900 362896328 503 503 503 503 0
214 20250228 155800 362896328 503 503 503 503 0
215 20250228 155700 362896328 503 503 503 503 0
216 20250228 155600 362896328 503 503 503 503 0
217 20250228 155500 362896328 503 503 503 503 0
218 20250228 155400 362896328 503 503 503 503 0
219 20250228 155300 362896328 503 503 503 503 0
220 20250228 155200 362896328 503 503 503 503 0
221 20250228 155100 362896328 503 503 503 503 0
222 20250228 155000 362896328 503 503 503 503 0
223 20250228 154900 362896328 503 503 503 503 0
224 20250228 154800 362896328 503 503 503 503 0
225 20250228 154700 362896328 503 503 503 503 0
226 20250228 154600 362896328 503 503 503 503 0
227 20250228 154500 362896328 503 503 503 503 0
228 20250228 154400 362896328 503 503 503 503 0
229 20250228 154300 362896328 503 503 503 503 0
230 20250228 154200 362896328 503 503 503 503 0
231 20250228 154100 362896328 503 503 503 503 0
232 20250228 154000 362896328 503 503 503 503 0
233 20250228 153900 362896328 503 503 503 503 0
234 20250228 153800 362896328 503 503 503 503 0
235 20250228 153700 362896328 503 503 503 503 0
236 20250228 153600 362896328 503 503 503 503 0
237 20250228 153500 362896328 503 503 503 503 0
238 20250228 153400 362896328 503 503 503 503 0
239 20250228 153300 362896328 503 503 503 503 0
240 20250228 153200 362896328 503 503 503 503 0
241 20250228 153100 362896328 503 503 503 503 0
242 20250228 153000 362896328 503 503 503 503 29378
243 20250228 152900 355507761 505 505 505 505 0
244 20250228 152800 355507761 505 505 505 505 0
245 20250228 152700 355507761 505 505 505 505 0
246 20250228 152600 355507761 505 505 505 505 0
247 20250228 152500 355507761 505 505 505 505 0
248 20250228 152400 355507761 505 505 505 505 0
249 20250228 152300 355507761 505 505 505 505 0
250 20250228 152200 355507761 505 505 505 505 0
251 20250228 152100 355507761 505 505 505 505 0
252 20250228 152000 355507761 505 505 505 505 0
253 20250228 151900 355507761 505 504 505 504 1282
254 20250228 151800 354861172 504 504 504 504 2947
255 20250228 151700 353375884 504 504 504 504 2230
256 20250228 151600 352251964 505 506 506 505 1360
257 20250228 151500 351564654 505 504 505 504 756
258 20250228 151400 351182944 505 504 505 504 1207
259 20250228 151300 350573642 504 503 504 503 658
260 20250228 151200 350242666 504 504 504 504 180
261 20250228 151100 350151946 503 503 503 503 499
262 20250228 151000 349900949 503 501 503 501 3812
263 20250228 150900 347984883 501 501 501 501 0
264 20250228 150800 347984883 501 501 501 501 0
265 20250228 150700 347984883 501 502 502 501 310
266 20250228 150600 347829473 500 500 500 500 0
267 20250228 150500 347829473 500 500 500 500 386
268 20250228 150400 347636473 502 502 502 502 210
269 20250228 150300 347531053 502 501 502 501 5006
270 20250228 150200 345018238 501 500 501 500 3698
271 20250228 150100 343169217 498 498 498 498 440
272 20250228 150000 342950097 498 498 498 498 100
273 20250228 145900 342900297 500 500 500 500 242
274 20250228 145800 342779297 498 498 498 498 201
275 20250228 145700 342679199 499 499 499 499 13
276 20250228 145600 342672712 498 498 498 498 2070
277 20250228 145500 341641852 498 498 498 498 2814
278 20250228 145400 340240480 499 499 499 499 52
279 20250228 145300 340214532 497 497 497 497 2007
280 20250228 145200 339217053 498 498 498 498 493
281 20250228 145100 338971539 498 498 498 498 376
282 20250228 145000 338784291 497 497 497 497 1
283 20250228 144900 338783794 497 497 497 497 1785
284 20250228 144800 337896649 497 497 497 497 2710
285 20250228 144700 336549779 497 497 497 496 396
286 20250228 144600 336353113 497 498 498 496 2825
287 20250228 144500 334951710 497 498 498 496 1764
288 20250228 144400 334075933 498 497 498 497 425
289 20250228 144300 333864404 497 497 497 497 257
290 20250228 144200 333736675 497 501 501 495 47140
291 20250228 144100 310365192 498 501 501 498 30893
292 20250228 144000 294965400 500 500 500 500 0
293 20250228 143900 294965400 500 502 502 500 42478
294 20250228 143800 273695716 502 502 502 502 0
295 20250228 143700 273695716 502 504 504 502 1475
296 20250228 143600 272954321 505 505 505 505 0
297 20250228 143500 272954321 505 505 505 505 4
298 20250228 143400 272952301 503 503 503 503 0
299 20250228 143300 272952301 503 503 503 503 0
300 20250228 143200 272952301 503 503 503 503 1
301 20250228 143100 272951798 506 506 506 506 0
302 20250228 143000 272951798 506 506 506 506 0
303 20250228 142900 272951798 506 506 506 506 0
304 20250228 142800 272951798 506 506 506 506 0
305 20250228 142700 272951798 506 506 506 506 0
306 20250228 142600 272951798 506 506 506 506 0
307 20250228 142500 272951798 506 506 506 506 1978
308 20250228 142400 271950930 506 506 506 506 103
309 20250228 142300 271898812 505 504 505 504 500
310 20250228 142200 271646537 505 505 505 505 0
311 20250228 142100 271646537 505 505 505 505 0
312 20250228 142000 271646537 505 505 505 505 0
313 20250228 141900 271646537 505 505 505 505 0
314 20250228 141800 271646537 505 505 505 505 0
315 20250228 141700 271646537 505 505 505 505 2
316 20250228 141600 271645527 506 506 506 506 7
317 20250228 141500 271641985 502 504 504 502 14906
318 20250228 141400 264151163 506 506 506 506 0
319 20250228 141300 264151163 506 506 506 506 0
320 20250228 141200 264151163 506 505 506 503 3142
321 20250228 141100 262567657 505 505 505 505 951
322 20250228 141000 262087402 505 505 505 505 1
323 20250228 140900 262086897 505 505 505 505 375
324 20250228 140800 261897522 504 504 504 504 0
325 20250228 140700 261897522 504 504 504 504 2
326 20250228 140600 261896514 504 505 505 504 19
327 20250228 140500 261886924 504 505 505 504 291
328 20250228 140400 261739970 505 505 505 505 4
329 20250228 140300 261737950 505 505 505 505 1
330 20250228 140200 261737445 504 505 505 504 2
331 20250228 140100 261736436 505 505 505 505 10
332 20250228 140000 261731386 505 505 505 505 0
333 20250228 135900 261731386 505 505 505 505 0
334 20250228 135800 261731386 505 505 505 505 0
335 20250228 135700 261731386 505 505 505 505 1671
336 20250228 135600 260887531 506 506 506 506 50
337 20250228 135500 260862231 505 505 505 505 29
338 20250228 135400 260847586 506 506 506 506 25
339 20250228 135300 260834936 506 506 506 506 0
340 20250228 135200 260834936 506 506 506 506 9
341 20250228 135100 260830382 506 506 506 506 200
342 20250228 135000 260729182 505 505 505 505 2
343 20250228 134900 260728172 505 505 505 505 0
344 20250228 134800 260728172 505 505 505 505 0
345 20250228 134700 260728172 505 505 505 505 0
346 20250228 134600 260728172 505 505 505 505 16
347 20250228 134500 260720092 505 505 505 505 392
348 20250228 134400 260522132 507 506 507 506 403
349 20250228 134300 260317812 505 506 506 505 1783
350 20250228 134200 259417379 506 506 507 506 654
351 20250228 134100 259086255 506 506 506 506 246
352 20250228 134000 258961779 505 503 505 503 5216
353 20250228 133900 256334649 503 503 503 503 50
354 20250228 133800 256309499 503 503 503 503 105
355 20250228 133700 256256684 502 502 502 502 10
356 20250228 133600 256251664 504 504 504 504 70
357 20250228 133500 256216384 504 504 504 504 9
358 20250228 133400 256211848 504 504 504 504 1
359 20250228 133300 256211344 502 502 502 502 0
360 20250228 133200 256211344 502 502 502 502 9932
361 20250228 133100 251225480 503 503 503 503 0
362 20250228 133000 251225480 503 503 503 503 11
363 20250228 132900 251219947 505 505 505 505 20
364 20250228 132800 251209847 505 505 505 505 1
365 20250228 132700 251209342 502 503 503 502 1684
366 20250228 132600 250362855 503 504 504 503 472
367 20250228 132500 250125227 503 503 503 503 0
368 20250228 132400 250125227 503 503 503 503 0
369 20250228 132300 250125227 503 503 503 503 0
370 20250228 132200 250125227 503 503 503 503 1
371 20250228 132100 250124724 503 504 504 503 35
372 20250228 132000 250107110 503 503 503 503 0
373 20250228 131900 250107110 503 503 503 503 25
374 20250228 131800 250094535 503 504 504 503 699
375 20250228 131700 249742937 503 504 504 503 200
376 20250228 131600 249642334 504 504 504 504 63
377 20250228 131500 249610582 503 503 503 503 0
378 20250228 131400 249610582 503 503 503 503 0
379 20250228 131300 249610582 503 503 503 503 0
380 20250228 131200 249610582 503 504 504 503 5766
381 20250228 131100 246709756 504 503 504 503 5
382 20250228 131000 246707239 504 504 504 504 0
383 20250228 130900 246707239 504 504 504 504 776
384 20250228 130800 246316135 504 503 504 503 10
385 20250228 130700 246311097 503 504 504 503 999
386 20250228 130600 245808501 503 504 504 503 10
387 20250228 130500 245803465 504 504 504 504 5
388 20250228 130400 245800945 503 503 503 503 0
389 20250228 130300 245800945 503 503 503 503 1434
390 20250228 130200 245079643 502 502 502 502 1635
391 20250228 130100 244258873 503 503 503 503 130
392 20250228 130000 244193483 504 504 504 504 0
393 20250228 125900 244193483 504 504 504 504 17
394 20250228 125800 244184915 504 504 504 504 0
395 20250228 125700 244184915 504 506 506 504 10
396 20250228 125600 244179857 506 506 506 506 0
397 20250228 125500 244179857 506 506 506 506 3
398 20250228 125400 244178339 502 502 502 502 0
399 20250228 125300 244178339 502 504 504 502 2000
400 20250228 125200 243172942 506 505 506 505 971
401 20250228 125100 242682158 504 503 504 503 1786
402 20250228 125000 241783744 503 503 503 503 50
403 20250228 124900 241758594 502 502 502 502 151
404 20250228 124800 241682792 503 503 503 503 0
405 20250228 124700 241682792 503 503 503 503 7
406 20250228 124600 241679271 503 503 503 503 214
407 20250228 124500 241571629 504 504 504 504 33
408 20250228 124400 241554997 505 505 505 505 0
409 20250228 124300 241554997 505 505 505 505 5
410 20250228 124200 241552472 505 505 505 505 0
411 20250228 124100 241552472 505 505 505 505 0
412 20250228 124000 241552472 505 505 505 505 0
413 20250228 123900 241552472 505 505 505 505 3389
414 20250228 123800 239841027 505 505 505 505 1243
415 20250228 123700 239213312 505 505 505 505 160
416 20250228 123600 239132512 505 505 505 505 200
417 20250228 123500 239031512 505 505 505 505 2
418 20250228 123400 239030502 505 505 505 505 0
419 20250228 123300 239030502 505 505 505 505 5666
420 20250228 123200 236169172 505 505 505 505 0
421 20250228 123100 236169172 505 505 505 505 0
422 20250228 123000 236169172 505 505 505 505 1602
423 20250228 122900 235360162 502 502 502 502 0
424 20250228 122800 235360162 502 502 502 502 113
425 20250228 122700 235303436 502 502 502 502 0
426 20250228 122600 235303436 502 502 502 502 6
427 20250228 122500 235300424 505 505 505 505 0
428 20250228 122400 235300424 505 505 505 505 0
429 20250228 122300 235300424 505 505 505 505 356
430 20250228 122200 235120644 505 502 505 502 760
431 20250228 122100 234739121 502 502 502 502 6842
432 20250228 122000 231304437 502 502 502 501 18464
433 20250228 121900 222042145 502 502 502 502 526
434 20250228 121800 221778093 502 502 502 502 1000
435 20250228 121700 221276093 502 502 502 502 5000
436 20250228 121600 218766093 502 503 503 502 2817
437 20250228 121500 217351859 502 502 502 502 0
438 20250228 121400 217351859 502 502 502 502 2200
439 20250228 121300 216247459 502 503 503 502 244
440 20250228 121200 216124910 505 505 505 505 0
441 20250228 121100 216124910 505 505 505 503 278
442 20250228 121000 215984522 502 502 502 502 0
443 20250228 120900 215984522 502 503 503 502 26
444 20250228 120800 215971464 502 502 502 502 100
445 20250228 120700 215921264 502 502 502 502 32
446 20250228 120600 215905200 505 505 505 505 0
447 20250228 120500 215905200 505 505 505 505 0
448 20250228 120400 215905200 505 505 505 505 1
449 20250228 120300 215904695 502 502 502 502 0
450 20250228 120200 215904695 502 502 502 502 7432
451 20250228 120100 212173831 505 505 505 505 0
452 20250228 120000 212173831 505 505 505 505 0
453 20250228 115900 212173831 505 503 505 502 6807
454 20250228 115800 208755139 505 505 505 505 314
455 20250228 115700 208596569 503 507 507 503 101
456 20250228 115600 208545366 507 507 507 507 0
457 20250228 115500 208545366 507 507 507 507 0
458 20250228 115400 208545366 507 507 507 507 1
459 20250228 115300 208544859 503 503 503 503 0
460 20250228 115200 208544859 503 505 505 503 825
461 20250228 115100 208129169 505 505 505 505 0
462 20250228 115000 208129169 505 505 505 505 0
463 20250228 114900 208129169 505 505 505 505 0
464 20250228 114800 208129169 505 505 505 505 216
465 20250228 114700 208020089 507 506 507 506 103
466 20250228 114600 207967969 507 507 507 507 0
467 20250228 114500 207967969 507 507 507 507 0
468 20250228 114400 207967969 507 507 507 507 0
469 20250228 114300 207967969 507 506 507 506 32
470 20250228 114200 207951747 506 506 506 506 2
471 20250228 114100 207950735 507 507 507 507 0
472 20250228 114000 207950735 507 507 507 507 0
473 20250228 113900 207950735 507 506 507 506 2
474 20250228 113800 207949722 507 506 507 506 260
475 20250228 113700 207818161 506 505 506 505 247
476 20250228 113600 207693425 504 504 504 504 38
477 20250228 113500 207674273 505 505 505 505 3
478 20250228 113400 207672758 505 505 505 505 0
479 20250228 113300 207672758 505 505 505 505 0
480 20250228 113200 207672758 505 504 505 504 413
481 20250228 113100 207464605 505 505 505 505 9
482 20250228 113000 207460060 505 505 506 504 4390
483 20250228 112900 205246803 506 506 506 506 172
484 20250228 112800 205159771 506 506 506 506 19
485 20250228 112700 205150157 506 506 506 505 169
486 20250228 112600 205064779 506 505 506 505 44
487 20250228 112500 205042555 506 506 506 506 11
488 20250228 112400 205036989 506 506 507 505 294
489 20250228 112300 204888101 507 507 507 507 0
490 20250228 112200 204888101 507 507 507 506 357
491 20250228 112100 204707389 507 507 507 507 10
492 20250228 112000 204702319 508 508 508 508 0
493 20250228 111900 204702319 508 508 508 508 0
494 20250228 111800 204702319 508 508 508 508 5
495 20250228 111700 204699779 508 507 508 507 8
496 20250228 111600 204695722 508 508 508 508 0
497 20250228 111500 204695722 508 508 508 508 0
498 20250228 111400 204695722 508 508 508 508 12
499 20250228 111300 204689626 508 508 508 508 0
500 20250228 111200 204689626 508 508 508 508 22
501 20250228 111100 204678450 508 508 508 508 8
502 20250228 111000 204674386 508 508 508 508 0
503 20250228 110900 204674386 508 508 508 507 8
504 20250228 110800 204670326 509 508 509 508 2
505 20250228 110700 204669309 508 509 509 507 15
506 20250228 110600 204661693 508 508 508 507 60
507 20250228 110500 204631218 509 509 509 509 1
508 20250228 110400 204630709 510 510 510 510 0
509 20250228 110300 204630709 510 510 510 510 0
510 20250228 110200 204630709 510 510 510 510 0
511 20250228 110100 204630709 510 510 510 510 1
512 20250228 110000 204630199 509 509 509 504 1673
513 20250228 105900 203784472 509 510 510 504 5006
514 20250228 105800 201260944 510 510 510 510 1605
515 20250228 105700 200442394 510 509 510 504 891
516 20250228 105600 199990302 509 508 509 504 9992
517 20250228 105500 194949698 509 509 509 509 4
518 20250228 105400 194947662 510 506 510 505 18041
519 20250228 105300 185836713 510 510 510 510 0
520 20250228 105200 185836713 510 510 510 510 1
521 20250228 105100 185836203 506 506 506 506 500
522 20250228 105000 185583203 511 511 511 511 2
523 20250228 104900 185582181 510 510 510 510 2000
524 20250228 104800 184562181 510 508 510 505 9633
525 20250228 104700 179683231 511 511 511 511 1200
526 20250228 104600 179070031 511 508 511 508 1106
527 20250228 104500 178506809 512 512 512 512 0
528 20250228 104400 178506809 512 507 512 507 188
529 20250228 104300 178411483 507 512 512 507 1704
530 20250228 104200 177547550 507 511 512 507 8324
531 20250228 104100 173314909 511 513 513 511 11904
532 20250228 104000 167229570 514 514 514 514 0
533 20250228 103900 167229570 514 514 514 514 0
534 20250228 103800 167229570 514 514 514 514 0
535 20250228 103700 167229570 514 512 514 512 2
536 20250228 103600 167228544 515 515 515 515 1
537 20250228 103500 167228029 515 515 515 515 1
538 20250228 103400 167227514 514 513 515 513 801
539 20250228 103300 166815999 514 514 514 514 16
540 20250228 103200 166807775 514 512 514 512 3
541 20250228 103100 166806237 515 515 515 512 398
542 20250228 103000 166602434 515 514 515 514 1001
543 20250228 102900 166087919 515 515 515 515 0
544 20250228 102800 166087919 515 515 515 515 1
545 20250228 102700 166087404 512 512 512 512 676
546 20250228 102600 165741292 515 515 515 515 1
547 20250228 102500 165740777 515 512 515 512 101
548 20250228 102400 165689062 512 513 513 512 3920
549 20250228 102300 163681918 514 514 514 514 2813
550 20250228 102200 162236036 514 513 514 513 292
551 20250228 102100 162086239 513 514 514 513 7
552 20250228 102000 162082642 513 513 513 513 317
553 20250228 101900 161920021 515 513 515 513 2
554 20250228 101800 161918993 515 515 515 515 0
555 20250228 101700 161918993 515 515 515 515 0
556 20250228 101600 161918993 515 513 515 513 2
557 20250228 101500 161917965 516 513 516 513 151
558 20250228 101400 161840499 513 513 513 513 3
559 20250228 101300 161838960 516 513 516 513 2703
560 20250228 101200 160452318 517 517 517 517 0
561 20250228 101100 160452318 517 517 517 517 0
562 20250228 101000 160452318 517 517 517 517 0
563 20250228 100900 160452318 517 517 517 517 0
564 20250228 100800 160452318 517 515 517 513 3125
565 20250228 100700 158839081 513 515 515 513 6025
566 20250228 100600 155746216 515 513 515 513 201
567 20250228 100500 155643101 515 513 515 513 82
568 20250228 100400 155601033 513 516 517 513 5224
569 20250228 100300 152918641 517 517 517 517 0
570 20250228 100200 152918641 517 517 517 515 483
571 20250228 100100 152669732 517 515 517 515 202
572 20250228 100000 152565700 517 517 517 517 1
573 20250228 095900 152565183 515 515 515 515 1436
574 20250228 095800 151825643 517 515 517 515 388
575 20250228 095700 151625051 517 515 517 515 74
576 20250228 095600 151586939 518 517 518 515 863
577 20250228 095500 151140748 517 515 517 515 8396
578 20250228 095400 146815465 515 515 515 513 212
579 20250228 095300 146706409 514 514 515 514 1301
580 20250228 095200 146036641 512 515 515 512 11
581 20250228 095100 146031006 512 511 515 511 2189
582 20250228 095000 144909949 511 511 511 511 1
583 20250228 094900 144909438 509 509 509 509 0
584 20250228 094800 144909438 509 509 509 509 9
585 20250228 094700 144904857 511 511 511 511 982
586 20250228 094600 144403055 509 511 511 509 2680
587 20250228 094500 143038808 511 510 511 510 23
588 20250228 094400 143027077 511 511 511 510 790
589 20250228 094300 142623650 515 515 515 515 0
590 20250228 094200 142623650 515 515 515 511 408
591 20250228 094100 142413878 515 517 517 511 1049
592 20250228 094000 141876668 515 518 518 515 9001
593 20250228 093900 137241150 515 515 518 515 354
594 20250228 093800 137057912 515 516 516 515 2000
595 20250228 093700 136027911 518 515 518 515 7946
596 20250228 093600 131927743 515 510 516 510 17874
597 20250228 093500 122722190 510 508 511 506 16561
598 20250228 093400 114279202 508 506 508 505 1059
599 20250228 093300 113744204 506 508 508 506 2004
600 20250228 093200 112727780 508 509 509 508 11874
601 20250228 093100 106693371 509 509 509 508 1354
602 20250228 093000 106004450 508 508 508 508 5044
603 20250228 092900 103442098 506 507 507 506 10370
604 20250228 092800 98194873 507 504 507 504 2435
605 20250228 092700 96966929 504 503 505 503 11151
606 20250228 092600 91347472 502 502 502 502 149
607 20250228 092500 91272674 501 503 503 501 2516
608 20250228 092400 90011542 501 501 501 501 2982
609 20250228 092300 88517560 501 504 504 501 114
610 20250228 092200 88460416 504 504 504 504 7
611 20250228 092100 88456888 500 500 501 500 695
612 20250228 092000 88109385 500 500 504 500 12192
613 20250228 091900 82012201 500 501 501 500 25661
614 20250228 091800 69171260 501 501 501 501 487
615 20250228 091700 68927273 500 501 504 500 10915
616 20250228 091600 63463139 501 504 504 501 11219
617 20250228 091500 57832788 504 502 504 502 6402
618 20250228 091400 54618756 502 504 504 502 4705
619 20250228 091300 52253243 504 503 507 503 2611
620 20250228 091200 50937149 503 505 505 503 2440
621 20250228 091100 49708000 505 506 510 505 9202
622 20250228 091000 45047119 506 507 509 506 6982
623 20250228 090900 41511457 510 507 510 507 122
624 20250228 090800 41449594 507 507 510 507 6757
625 20250228 090700 38023780 507 509 510 506 18542
626 20250228 090600 28617354 510 512 514 510 6377
627 20250228 090500 25363020 516 510 516 510 1622
628 20250228 090400 24535458 510 517 517 510 4028
629 20250228 090300 22477158 514 513 519 513 6957
630 20250228 090200 18907900 513 514 514 513 3954
631 20250228 090100 16879240 513 521 521 513 16177
632 20250228 090000 8559172 521 520 522 515 16483