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

651
067390/min/candle-20250228.csv Normal file
View File

@@ -0,0 +1,651 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,194900,746905503,835,835,835,835,17951
20250228,194800,746905503,835,835,835,835,0
20250228,194700,746905503,835,835,835,835,0
20250228,194600,746905503,835,835,835,835,0
20250228,194500,746905503,835,835,835,835,0
20250228,194400,746905503,835,835,835,835,0
20250228,194300,746905503,835,835,835,835,0
20250228,194200,746905503,835,835,835,835,0
20250228,194100,746905503,835,835,835,835,0
20250228,194000,746905503,835,835,835,835,0
20250228,193900,746905503,835,835,835,835,0
20250228,193800,746905503,835,835,835,835,0
20250228,193700,746905503,835,835,835,835,0
20250228,193600,746905503,835,835,835,835,0
20250228,193500,746905503,835,835,835,835,0
20250228,193400,746905503,835,835,835,835,0
20250228,193300,746905503,835,835,835,835,0
20250228,193200,746905503,835,835,835,835,0
20250228,193100,746905503,835,835,835,835,0
20250228,193000,746905503,835,835,835,835,0
20250228,192900,746905503,835,835,835,835,0
20250228,192800,746905503,835,835,835,835,0
20250228,192700,746905503,835,835,835,835,0
20250228,192600,746905503,835,835,835,835,0
20250228,192500,746905503,835,835,835,835,0
20250228,192400,746905503,835,835,835,835,0
20250228,192300,746905503,835,835,835,835,0
20250228,192200,746905503,835,835,835,835,0
20250228,192100,746905503,835,835,835,835,0
20250228,192000,746905503,835,835,835,835,0
20250228,191900,746905503,835,835,835,835,17951
20250228,191800,746905503,835,835,835,835,0
20250228,191700,746905503,835,835,835,835,0
20250228,191600,746905503,835,835,835,835,0
20250228,191500,746905503,835,835,835,835,0
20250228,191400,746905503,835,835,835,835,0
20250228,191300,746905503,835,835,835,835,0
20250228,191200,746905503,835,835,835,835,0
20250228,191100,746905503,835,835,835,835,0
20250228,191000,746905503,835,835,835,835,0
20250228,190900,746905503,835,835,835,835,0
20250228,190800,746905503,835,835,835,835,0
20250228,190700,746905503,835,835,835,835,0
20250228,190600,746905503,835,835,835,835,0
20250228,190500,746905503,835,835,835,835,0
20250228,190400,746905503,835,835,835,835,0
20250228,190300,746905503,835,835,835,835,0
20250228,190200,746905503,835,835,835,835,0
20250228,190100,746905503,835,835,835,835,0
20250228,190000,746905503,835,835,835,835,0
20250228,185900,746905503,835,835,835,835,0
20250228,185800,746905503,835,835,835,835,0
20250228,185700,746905503,835,835,835,835,0
20250228,185600,746905503,835,835,835,835,0
20250228,185500,746905503,835,835,835,835,0
20250228,185400,746905503,835,835,835,835,0
20250228,185300,746905503,835,835,835,835,0
20250228,185200,746905503,835,835,835,835,0
20250228,185100,746905503,835,835,835,835,0
20250228,185000,746905503,835,835,835,835,0
20250228,184900,746905503,835,835,835,835,17951
20250228,184800,746905503,835,835,835,835,0
20250228,184700,746905503,835,835,835,835,0
20250228,184600,746905503,835,835,835,835,0
20250228,184500,746905503,835,835,835,835,0
20250228,184400,746905503,835,835,835,835,0
20250228,184300,746905503,835,835,835,835,0
20250228,184200,746905503,835,835,835,835,0
20250228,184100,746905503,835,835,835,835,0
20250228,184000,746905503,835,835,835,835,0
20250228,183900,746905503,835,835,835,835,0
20250228,183800,746905503,835,835,835,835,0
20250228,183700,746905503,835,835,835,835,0
20250228,183600,746905503,835,835,835,835,0
20250228,183500,746905503,835,835,835,835,0
20250228,183400,746905503,835,835,835,835,0
20250228,183300,746905503,835,835,835,835,0
20250228,183200,746905503,835,835,835,835,0
20250228,183100,746905503,835,835,835,835,0
20250228,183000,746905503,835,835,835,835,0
20250228,182900,746905503,835,835,835,835,0
20250228,182800,746905503,835,835,835,835,0
20250228,182700,746905503,835,835,835,835,0
20250228,182600,746905503,835,835,835,835,0
20250228,182500,746905503,835,835,835,835,0
20250228,182400,746905503,835,835,835,835,0
20250228,182300,746905503,835,835,835,835,0
20250228,182200,746905503,835,835,835,835,0
20250228,182100,746905503,835,835,835,835,0
20250228,182000,746905503,835,835,835,835,0
20250228,181900,746905503,835,835,835,835,17951
20250228,181800,746905503,835,835,835,835,0
20250228,181700,746905503,835,835,835,835,0
20250228,181600,746905503,835,835,835,835,0
20250228,181500,746905503,835,835,835,835,0
20250228,181400,746905503,835,835,835,835,0
20250228,181300,746905503,835,835,835,835,0
20250228,181200,746905503,835,835,835,835,0
20250228,181100,746905503,835,835,835,835,0
20250228,181000,746905503,835,835,835,835,0
20250228,180900,746905503,835,835,835,835,0
20250228,180800,746905503,835,835,835,835,0
20250228,180700,746905503,835,835,835,835,0
20250228,180600,746905503,835,835,835,835,0
20250228,180500,746905503,835,835,835,835,0
20250228,180400,746905503,835,835,835,835,0
20250228,180300,746905503,835,835,835,835,0
20250228,180200,746905503,835,835,835,835,0
20250228,180100,746905503,835,835,835,835,0
20250228,180000,746905503,835,835,835,835,0
20250228,175900,746905503,835,835,835,835,0
20250228,175800,746905503,835,835,835,835,0
20250228,175700,746905503,835,835,835,835,0
20250228,175600,746905503,835,835,835,835,0
20250228,175500,746905503,835,835,835,835,0
20250228,175400,746905503,835,835,835,835,0
20250228,175300,746905503,835,835,835,835,0
20250228,175200,746905503,835,835,835,835,0
20250228,175100,746905503,835,835,835,835,0
20250228,175000,746905503,835,835,835,835,0
20250228,174900,746905503,835,835,835,835,17951
20250228,174800,746905503,835,835,835,835,0
20250228,174700,746905503,835,835,835,835,0
20250228,174600,746905503,835,835,835,835,0
20250228,174500,746905503,835,835,835,835,0
20250228,174400,746905503,835,835,835,835,0
20250228,174300,746905503,835,835,835,835,0
20250228,174200,746905503,835,835,835,835,0
20250228,174100,746905503,835,835,835,835,0
20250228,174000,746905503,835,835,835,835,0
20250228,173900,746905503,835,835,835,835,0
20250228,173800,746905503,835,835,835,835,0
20250228,173700,746905503,835,835,835,835,0
20250228,173600,746905503,835,835,835,835,0
20250228,173500,746905503,835,835,835,835,0
20250228,173400,746905503,835,835,835,835,0
20250228,173300,746905503,835,835,835,835,0
20250228,173200,746905503,835,835,835,835,0
20250228,173100,746905503,835,835,835,835,0
20250228,173000,746905503,835,835,835,835,0
20250228,172900,746905503,835,835,835,835,0
20250228,172800,746905503,835,835,835,835,0
20250228,172700,746905503,835,835,835,835,0
20250228,172600,746905503,835,835,835,835,0
20250228,172500,746905503,835,835,835,835,0
20250228,172400,746905503,835,835,835,835,0
20250228,172300,746905503,835,835,835,835,0
20250228,172200,746905503,835,835,835,835,0
20250228,172100,746905503,835,835,835,835,0
20250228,172000,746905503,835,835,835,835,0
20250228,171900,746905503,835,835,835,835,17951
20250228,171800,746905503,835,835,835,835,0
20250228,171700,746905503,835,835,835,835,0
20250228,171600,746905503,835,835,835,835,0
20250228,171500,746905503,835,835,835,835,0
20250228,171400,746905503,835,835,835,835,0
20250228,171300,746905503,835,835,835,835,0
20250228,171200,746905503,835,835,835,835,0
20250228,171100,746905503,835,835,835,835,0
20250228,171000,746905503,835,835,835,835,0
20250228,170900,746905503,835,835,835,835,0
20250228,170800,746905503,835,835,835,835,0
20250228,170700,746905503,835,835,835,835,0
20250228,170600,746905503,835,835,835,835,0
20250228,170500,746905503,835,835,835,835,0
20250228,170400,746905503,835,835,835,835,0
20250228,170300,746905503,835,835,835,835,0
20250228,170200,746905503,835,835,835,835,0
20250228,170100,746905503,835,835,835,835,0
20250228,170000,746905503,835,835,835,835,0
20250228,165900,746905503,835,835,835,835,0
20250228,165800,746905503,835,835,835,835,0
20250228,165700,746905503,835,835,835,835,0
20250228,165600,746905503,835,835,835,835,0
20250228,165500,746905503,835,835,835,835,0
20250228,165400,746905503,835,835,835,835,0
20250228,165300,746905503,835,835,835,835,0
20250228,165200,746905503,835,835,835,835,0
20250228,165100,746905503,835,835,835,835,0
20250228,165000,746905503,835,835,835,835,0
20250228,164900,746905503,835,835,835,835,17951
20250228,164800,746905503,835,835,835,835,0
20250228,164700,746905503,835,835,835,835,0
20250228,164600,746905503,835,835,835,835,0
20250228,164500,746905503,835,835,835,835,0
20250228,164400,746905503,835,835,835,835,0
20250228,164300,746905503,835,835,835,835,0
20250228,164200,746905503,835,835,835,835,0
20250228,164100,746905503,835,835,835,835,0
20250228,164000,746905503,835,835,835,835,0
20250228,163900,746905503,835,835,835,835,0
20250228,163800,746905503,835,835,835,835,0
20250228,163700,746905503,835,835,835,835,0
20250228,163600,746905503,835,835,835,835,0
20250228,163500,746905503,835,835,835,835,0
20250228,163400,746905503,835,835,835,835,0
20250228,163300,746905503,835,835,835,835,0
20250228,163200,746905503,835,835,835,835,0
20250228,163100,746905503,835,835,835,835,0
20250228,163000,746905503,835,835,835,835,0
20250228,162900,746905503,835,835,835,835,0
20250228,162800,746905503,835,835,835,835,0
20250228,162700,746905503,835,835,835,835,0
20250228,162600,746905503,835,835,835,835,0
20250228,162500,746905503,835,835,835,835,0
20250228,162400,746905503,835,835,835,835,0
20250228,162300,746905503,835,835,835,835,0
20250228,162200,746905503,835,835,835,835,0
20250228,162100,746905503,835,835,835,835,0
20250228,162000,746905503,835,835,835,835,0
20250228,161900,746905503,835,835,835,835,17951
20250228,161800,746905503,835,835,835,835,0
20250228,161700,746905503,835,835,835,835,0
20250228,161600,746905503,835,835,835,835,0
20250228,161500,746905503,835,835,835,835,0
20250228,161400,746905503,835,835,835,835,0
20250228,161300,746905503,835,835,835,835,0
20250228,161200,746905503,835,835,835,835,0
20250228,161100,746905503,835,835,835,835,0
20250228,161000,746905503,835,835,835,835,0
20250228,160900,746905503,835,835,835,835,0
20250228,160800,746905503,835,835,835,835,0
20250228,160700,746905503,835,835,835,835,0
20250228,160600,746905503,835,835,835,835,0
20250228,160500,746905503,835,835,835,835,0
20250228,160400,746905503,835,835,835,835,0
20250228,160300,746905503,835,835,835,835,0
20250228,160200,746905503,835,835,835,835,0
20250228,160100,746905503,835,835,835,835,0
20250228,160000,746905503,835,835,835,835,0
20250228,155900,746905503,835,835,835,835,0
20250228,155800,746905503,835,835,835,835,0
20250228,155700,746905503,835,835,835,835,0
20250228,155600,746905503,835,835,835,835,0
20250228,155500,746905503,835,835,835,835,0
20250228,155400,746905503,835,835,835,835,0
20250228,155300,746905503,835,835,835,835,0
20250228,155200,746905503,835,835,835,835,0
20250228,155100,746905503,835,835,835,835,0
20250228,155000,746905503,835,835,835,835,0
20250228,154900,746905503,835,835,835,835,17951
20250228,154800,746905503,835,835,835,835,0
20250228,154700,746905503,835,835,835,835,0
20250228,154600,746905503,835,835,835,835,0
20250228,154500,746905503,835,835,835,835,0
20250228,154400,746905503,835,835,835,835,0
20250228,154300,746905503,835,835,835,835,0
20250228,154200,746905503,835,835,835,835,0
20250228,154100,746905503,835,835,835,835,0
20250228,154000,746905503,835,835,835,835,0
20250228,153900,746905503,835,835,835,835,0
20250228,153800,746905503,835,835,835,835,0
20250228,153700,746905503,835,835,835,835,0
20250228,153600,746905503,835,835,835,835,0
20250228,153500,746905503,835,835,835,835,0
20250228,153400,746905503,835,835,835,835,0
20250228,153300,746905503,835,835,835,835,0
20250228,153200,746905503,835,835,835,835,0
20250228,153100,746905503,835,835,835,835,0
20250228,153000,746905503,835,835,835,835,17951
20250228,152900,731916418,839,839,839,839,0
20250228,152800,731916418,839,839,839,839,0
20250228,152700,731916418,839,839,839,839,0
20250228,152600,731916418,839,839,839,839,0
20250228,152500,731916418,839,839,839,839,0
20250228,152400,731916418,839,839,839,839,0
20250228,152300,731916418,839,839,839,839,0
20250228,152200,731916418,839,839,839,839,0
20250228,152100,731916418,839,839,839,839,0
20250228,152000,731916418,839,839,839,839,0
20250228,151900,731916418,839,835,839,835,501
20250228,151800,731498079,835,837,837,835,1200
20250228,151700,730494020,839,843,843,839,4133
20250228,151600,727018359,845,845,845,845,1533
20250228,151500,725722974,845,843,845,843,552
20250228,151400,725257514,845,844,845,844,1632
20250228,151300,723878586,837,843,843,837,8000
20250228,151200,717140586,843,843,846,843,7086
20250228,151100,711163137,843,842,843,842,6000
20250228,151000,706106006,843,843,843,843,1102
20250228,150900,705177020,846,840,846,840,9540
20250228,150800,697135462,840,831,843,831,20103
20250228,150700,680348190,830,827,830,827,10158
20250228,150600,671927624,827,822,827,822,23668
20250228,150500,652452398,822,822,822,821,2041
20250228,150400,650775615,822,822,822,822,20
20250228,150300,650759175,821,821,821,821,69
20250228,150200,650702526,821,821,821,821,50
20250228,150100,650661476,821,820,821,820,10594
20250228,150000,641965396,818,817,818,817,17952
20250228,145900,627281981,816,811,816,811,7762
20250228,145800,620963159,811,811,811,811,2
20250228,145700,620961537,811,811,811,811,2
20250228,145600,620959915,811,810,811,810,200
20250228,145500,620797866,810,810,810,810,324
20250228,145400,620535426,809,809,809,809,5
20250228,145300,620531381,809,810,810,809,3001
20250228,145200,618101572,810,810,810,810,201
20250228,145100,617938762,805,806,806,805,6162
20250228,145000,612978189,806,806,806,806,1200
20250228,144900,612010989,809,809,809,809,0
20250228,144800,612010989,809,806,809,806,629
20250228,144700,611504012,806,809,809,806,973
20250228,144600,610718644,809,809,809,809,100
20250228,144500,610637744,809,812,812,809,1444
20250228,144400,609465586,808,810,810,808,10000
20250228,144300,601376507,810,810,810,810,0
20250228,144200,601376507,810,810,810,810,0
20250228,144100,601376507,810,813,813,810,417
20250228,144000,601038734,813,813,813,813,1
20250228,143900,601037921,809,809,809,809,0
20250228,143800,601037921,809,809,809,809,100
20250228,143700,600957021,813,813,813,813,786
20250228,143600,600318003,813,813,813,813,1000
20250228,143500,599505003,815,815,815,815,0
20250228,143400,599505003,815,815,815,815,0
20250228,143300,599505003,815,815,815,815,30
20250228,143200,599480553,815,815,815,815,0
20250228,143100,599480553,815,815,815,815,1
20250228,143000,599479738,808,812,812,808,9000
20250228,142900,592197305,815,815,815,815,1
20250228,142800,592196490,815,815,815,815,64
20250228,142700,592144330,812,814,815,812,2617
20250228,142600,590012950,814,812,814,812,2811
20250228,142500,587729818,812,812,812,812,100
20250228,142400,587648618,812,812,812,812,162
20250228,142300,587517074,812,810,812,809,13030
20250228,142200,576961663,809,809,809,809,1329
20250228,142100,575886502,809,809,809,809,0
20250228,142000,575886502,809,809,809,809,0
20250228,141900,575886502,809,808,809,808,944
20250228,141800,575123740,808,808,808,808,12
20250228,141700,575114044,808,808,808,808,1024
20250228,141600,574286652,808,808,808,808,11
20250228,141500,574277764,807,807,807,807,4239
20250228,141400,570856891,807,807,807,807,0
20250228,141300,570856891,807,807,807,807,0
20250228,141200,570856891,807,807,807,807,2
20250228,141100,570855277,809,809,809,809,0
20250228,141000,570855277,809,809,809,809,0
20250228,140900,570855277,809,809,809,809,0
20250228,140800,570855277,809,809,809,809,0
20250228,140700,570855277,809,809,809,809,1
20250228,140600,570854468,807,807,807,807,6
20250228,140500,570849626,809,809,809,809,0
20250228,140400,570849626,809,809,809,809,1
20250228,140300,570848817,807,807,807,807,0
20250228,140200,570848817,807,807,807,807,0
20250228,140100,570848817,807,807,807,807,500
20250228,140000,570445317,807,807,807,807,0
20250228,135900,570445317,807,807,807,807,275
20250228,135800,570223392,807,807,807,807,974
20250228,135700,569437374,808,808,808,808,10
20250228,135600,569429294,809,809,809,809,0
20250228,135500,569429294,809,809,809,809,0
20250228,135400,569429294,809,809,809,809,1
20250228,135300,569428485,807,808,808,807,1977
20250228,135200,567832524,809,809,809,809,6
20250228,135100,567827670,809,809,809,809,50
20250228,135000,567787220,809,808,809,808,3227
20250228,134900,565178679,808,808,808,808,23
20250228,134800,565160095,808,808,808,808,84
20250228,134700,565092223,808,808,808,808,0
20250228,134600,565092223,808,808,808,808,0
20250228,134500,565092223,808,808,808,808,0
20250228,134400,565092223,808,808,808,808,0
20250228,134300,565092223,808,808,808,808,0
20250228,134200,565092223,808,808,808,808,156
20250228,134100,564966175,807,807,807,807,19
20250228,134000,564950842,808,808,808,808,0
20250228,133900,564950842,808,808,808,808,0
20250228,133800,564950842,808,808,808,808,0
20250228,133700,564950842,808,808,808,808,0
20250228,133600,564950842,808,808,808,808,0
20250228,133500,564950842,808,808,808,808,50
20250228,133400,564910442,808,808,808,808,0
20250228,133300,564910442,808,808,808,808,20
20250228,133200,564894282,808,808,808,808,103
20250228,133100,564811058,807,807,807,807,123
20250228,133000,564711797,807,807,807,807,0
20250228,132900,564711797,807,807,807,807,4
20250228,132800,564708569,807,807,807,807,0
20250228,132700,564708569,807,807,807,807,0
20250228,132600,564708569,807,807,807,807,0
20250228,132500,564708569,807,807,807,807,16
20250228,132400,564695657,807,807,807,807,299
20250228,132300,564454364,808,808,808,808,0
20250228,132200,564454364,808,808,808,808,0
20250228,132100,564454364,808,808,808,808,0
20250228,132000,564454364,808,808,808,808,20
20250228,131900,564438204,808,808,808,808,0
20250228,131800,564438204,808,808,808,808,0
20250228,131700,564438204,808,808,808,808,0
20250228,131600,564438204,808,808,808,808,0
20250228,131500,564438204,808,808,808,808,0
20250228,131400,564438204,808,808,808,808,0
20250228,131300,564438204,808,808,808,808,60
20250228,131200,564389724,808,808,808,808,10
20250228,131100,564381644,808,808,808,808,4097
20250228,131000,561071268,808,808,808,808,0
20250228,130900,561071268,808,808,808,805,464
20250228,130800,560697742,804,808,808,804,1122
20250228,130700,559795578,808,808,808,808,2050
20250228,130600,558139178,808,808,808,808,0
20250228,130500,558139178,808,808,808,808,58
20250228,130400,558092314,808,808,808,808,0
20250228,130300,558092314,808,808,808,808,800
20250228,130200,557445914,808,808,808,808,2
20250228,130100,557444298,808,808,808,808,1554
20250228,130000,556188666,808,808,808,808,1
20250228,125900,556187858,805,809,809,805,3091
20250228,125800,553695707,808,809,809,807,1524
20250228,125700,552462797,809,809,809,809,0
20250228,125600,552462797,809,805,809,805,2390
20250228,125500,550533187,804,804,804,804,1086
20250228,125400,549660043,804,803,804,803,3862
20250228,125300,546558856,804,804,804,803,21
20250228,125200,546541982,804,803,804,803,661
20250228,125100,546011147,803,802,803,802,7861
20250228,125000,539703874,800,800,800,800,2991
20250228,124900,537311074,799,799,799,799,0
20250228,124800,537311074,799,798,799,798,1228
20250228,124700,536331074,797,797,797,797,3015
20250228,124600,533928119,797,797,797,797,1001
20250228,124500,533130322,796,796,796,796,0
20250228,124400,533130322,796,796,796,796,2303
20250228,124300,531297134,796,796,796,796,250
20250228,124200,531098134,796,796,796,796,1603
20250228,124100,529822146,797,797,797,797,20
20250228,124000,529806206,797,796,797,796,503
20250228,123900,529405815,796,796,796,796,400
20250228,123800,529087415,796,796,796,796,100
20250228,123700,529007815,796,796,796,796,673
20250228,123600,528472107,796,796,796,796,54
20250228,123500,528429123,794,794,794,794,943
20250228,123400,527680381,796,796,796,796,0
20250228,123300,527680381,796,795,796,793,1746
20250228,123200,526292138,793,793,793,793,0
20250228,123100,526292138,793,793,793,793,1399
20250228,123000,525182731,793,793,793,793,1378
20250228,122900,524089977,793,793,793,793,15
20250228,122800,524078082,793,793,793,793,559
20250228,122700,523634795,793,793,793,793,1
20250228,122600,523634002,791,790,791,790,5697
20250228,122500,519128175,791,788,791,787,1219
20250228,122400,518167933,791,791,791,791,0
20250228,122300,518167933,791,791,791,791,1
20250228,122200,518167142,788,788,788,788,200
20250228,122100,518009542,788,790,790,787,17551
20250228,122000,504180171,791,791,791,791,0
20250228,121900,504180171,791,791,791,791,12
20250228,121800,504170679,791,791,791,791,100
20250228,121700,504091579,791,791,791,791,0
20250228,121600,504091579,791,791,791,791,5001
20250228,121500,500135788,791,790,791,790,441
20250228,121400,499787397,790,790,790,790,3648
20250228,121300,496905477,790,790,790,790,174
20250228,121200,496768017,791,791,791,791,0
20250228,121100,496768017,791,791,791,791,1851
20250228,121000,495303876,795,795,795,795,0
20250228,120900,495303876,795,795,795,795,0
20250228,120800,495303876,795,795,795,795,10
20250228,120700,495295926,795,790,795,790,4056
20250228,120600,492091311,790,791,791,790,2490
20250228,120500,490123211,790,793,793,790,4000
20250228,120400,486959064,796,796,796,796,10
20250228,120300,486951104,796,796,796,796,1
20250228,120200,486950308,793,793,793,793,0
20250228,120100,486950308,793,793,793,793,1637
20250228,120000,485652167,794,795,795,794,13619
20250228,115900,474825212,795,797,797,795,973
20250228,115800,474051589,798,798,798,798,0
20250228,115700,474051589,798,798,798,798,500
20250228,115600,473652589,798,798,798,798,0
20250228,115500,473652589,798,798,798,798,15
20250228,115400,473640619,798,798,798,798,0
20250228,115300,473640619,798,798,798,798,3000
20250228,115200,471246619,798,798,798,798,0
20250228,115100,471246619,798,798,798,798,0
20250228,115000,471246619,798,798,798,798,0
20250228,114900,471246619,798,793,798,793,180
20250228,114800,471103729,793,793,793,793,110
20250228,114700,471016499,793,793,793,793,0
20250228,114600,471016499,793,793,793,793,1612
20250228,114500,469738183,793,793,793,793,20
20250228,114400,469722323,793,793,793,790,4535
20250228,114300,466135068,793,793,793,793,590
20250228,114200,465667198,793,792,793,792,4024
20250228,114100,462480162,792,792,792,792,0
20250228,114000,462480162,792,792,792,792,4
20250228,113900,462476994,793,793,793,790,7002
20250228,113800,456943856,795,799,799,795,855
20250228,113700,456264027,799,799,799,799,0
20250228,113600,456264027,799,795,799,795,5799
20250228,113500,451653622,793,793,793,793,0
20250228,113400,451653622,793,793,793,793,0
20250228,113300,451653622,793,793,793,793,200
20250228,113200,451495022,792,792,792,792,20
20250228,113100,451479182,791,791,791,791,0
20250228,113000,451479182,791,792,792,791,1004
20250228,112900,450684640,795,795,795,795,0
20250228,112800,450684640,795,795,795,795,0
20250228,112700,450684640,795,795,795,795,0
20250228,112600,450684640,795,795,795,795,0
20250228,112500,450684640,795,792,795,792,3082
20250228,112400,448236018,792,794,794,792,1735
20250228,112300,446860028,795,795,795,795,111
20250228,112200,446771783,795,795,795,795,1100
20250228,112100,445897283,794,795,795,794,3117
20250228,112000,443420768,795,795,795,795,0
20250228,111900,443420768,795,799,799,795,6206
20250228,111800,438484174,799,794,799,794,1365
20250228,111700,437399156,794,792,794,792,428
20250228,111600,437060178,792,793,793,792,101
20250228,111500,436980140,793,793,793,793,827
20250228,111400,436324329,793,793,793,793,109
20250228,111300,436237892,786,786,786,780,11853
20250228,111200,426948974,786,790,790,786,10270
20250228,111100,418855795,790,797,797,790,7544
20250228,111000,412888685,790,796,796,790,18000
20250228,110900,398638781,799,799,799,799,1000
20250228,110800,397839781,801,801,801,801,1
20250228,110700,397838980,794,800,800,794,4254
20250228,110600,394448384,802,802,802,802,0
20250228,110500,394448384,802,802,802,802,200
20250228,110400,394287984,802,802,802,802,3189
20250228,110300,391730406,802,802,802,802,0
20250228,110200,391730406,802,802,802,802,535
20250228,110100,391301336,800,800,801,800,5226
20250228,110000,387116948,800,800,800,800,412
20250228,105900,386787348,800,800,800,800,5020
20250228,105800,382771348,801,801,801,801,60
20250228,105700,382723288,794,802,803,794,1279
20250228,105600,381705097,802,802,802,802,120
20250228,105500,381608857,802,803,803,800,307
20250228,105400,381362988,803,800,803,800,300
20250228,105300,381122688,803,803,803,803,389
20250228,105200,380810321,803,800,803,800,1509
20250228,105100,379602008,800,800,800,800,0
20250228,105000,379602008,800,800,800,800,862
20250228,104900,378912408,801,800,801,800,6105
20250228,104800,374022874,800,800,800,800,0
20250228,104700,374022874,800,796,800,790,10001
20250228,104600,366096091,801,799,801,795,12326
20250228,104500,356279352,801,799,801,799,2883
20250228,104400,353975833,799,804,804,799,19823
20250228,104300,338097140,804,809,809,804,417
20250228,104200,337761291,810,810,810,810,1
20250228,104100,337760481,804,804,804,804,0
20250228,104000,337760481,804,804,804,804,0
20250228,103900,337760481,804,804,804,804,700
20250228,103800,337197681,810,810,810,810,0
20250228,103700,337197681,810,806,810,805,1987
20250228,103600,335598115,805,805,805,805,2487
20250228,103500,333596080,810,810,810,810,30
20250228,103400,333571780,805,805,810,805,141
20250228,103300,333458075,810,810,810,810,110
20250228,103200,333368975,810,810,810,805,198
20250228,103100,333208645,810,810,810,810,370
20250228,103000,332908945,810,810,810,810,0
20250228,102900,332908945,810,810,810,810,1000
20250228,102800,332098945,810,810,810,810,1146
20250228,102700,331170685,805,810,810,805,3286
20250228,102600,328521298,810,810,810,807,1140
20250228,102500,327600286,810,811,811,810,425
20250228,102400,327256016,811,810,811,810,670
20250228,102300,326713315,811,811,811,810,229
20250228,102200,326527768,810,810,810,810,1365
20250228,102100,325422118,811,811,811,811,1
20250228,102000,325421307,810,811,811,810,3435
20250228,101900,322635857,811,811,811,811,50
20250228,101800,322595307,811,811,811,811,3981
20250228,101700,319366716,811,811,811,810,1019
20250228,101600,318540318,812,812,812,812,1150
20250228,101500,317606518,812,812,812,812,701
20250228,101400,317037306,811,811,811,811,56
20250228,101300,316991890,811,811,811,811,1900
20250228,101200,315450990,810,810,810,810,0
20250228,101100,315450990,810,811,811,810,1301
20250228,101000,314396179,810,809,810,809,2000
20250228,100900,312777179,808,810,811,808,1115
20250228,100800,311873327,810,810,810,810,409
20250228,100700,311542037,810,810,810,810,453
20250228,100600,311175107,810,810,810,810,406
20250228,100500,310846247,810,810,810,810,1950
20250228,100400,309266747,810,805,810,805,1016
20250228,100300,308448617,799,799,803,799,112451
20250228,100200,218505932,799,799,799,799,150
20250228,100100,218386082,798,797,798,796,7177
20250228,100000,212665333,799,799,799,799,80
20250228,095900,212601413,799,796,799,796,1225
20250228,095800,211626289,796,796,796,796,2383
20250228,095700,209729421,795,798,798,790,56589
20250228,095600,164800743,798,800,800,798,5259
20250228,095500,160599608,800,800,803,800,2350
20250228,095400,158719131,800,803,803,800,10505
20250228,095300,150309660,802,804,804,802,3477
20250228,095200,147518378,805,805,805,805,900
20250228,095100,146793878,805,809,809,805,8288
20250228,095000,140116350,809,810,810,809,28
20250228,094900,140093688,810,810,810,810,30
20250228,094800,140069388,810,811,811,810,100
20250228,094700,139988298,811,813,813,800,19058
20250228,094600,124653994,813,813,813,813,94
20250228,094500,124577572,814,815,815,805,11300
20250228,094400,115448908,815,810,815,809,9832
20250228,094300,107455500,815,818,818,809,30163
20250228,094200,82887033,818,822,822,818,731
20250228,094100,82288814,822,823,823,819,20969
20250228,094000,65068908,823,823,823,823,258
20250228,093900,64856574,823,824,824,823,1152
20250228,093800,63908157,824,825,827,824,2544
20250228,093700,61811709,825,825,825,825,5960
20250228,093600,56894709,827,827,827,826,7264
20250228,093500,50887687,827,829,829,827,4491
20250228,093400,47173626,826,829,834,826,2152
20250228,093300,45393055,829,830,830,829,2010
20250228,093200,43725055,834,833,834,833,257
20250228,093100,43510970,833,833,833,833,30
20250228,093000,43485980,834,830,834,830,263
20250228,092900,43267646,834,834,834,834,50
20250228,092800,43225946,835,835,835,835,2
20250228,092700,43224276,830,835,835,830,1239
20250228,092600,42194555,836,836,836,836,30
20250228,092500,42169475,836,836,836,836,58
20250228,092400,42120987,836,836,836,836,0
20250228,092300,42120987,836,836,836,836,101
20250228,092200,42036551,836,836,836,836,100
20250228,092100,41952951,836,832,836,829,154
20250228,092000,41824768,832,829,832,829,5763
20250228,091900,37046722,829,826,829,826,5960
20250228,091800,32105894,828,826,828,826,1549
20250228,091700,30825793,827,829,829,827,2146
20250228,091600,29048234,829,829,829,829,2694
20250228,091500,26814908,829,830,830,829,165
20250228,091400,26678056,829,831,831,829,4480
20250228,091300,22959422,834,831,834,831,200
20250228,091200,22793219,831,831,836,831,3353
20250228,091100,20006871,831,831,831,831,64
20250228,091000,19953687,831,833,833,831,291
20250228,090900,19711864,830,834,838,830,6038
20250228,090800,14684272,841,841,841,841,0
20250228,090700,14684272,841,841,841,841,2
20250228,090600,14682590,843,845,845,843,15
20250228,090500,14669937,845,842,848,834,5710
20250228,090400,9885920,842,839,842,839,501
20250228,090300,9465080,831,830,842,830,3698
20250228,090200,6365324,827,827,827,827,1005
20250228,090100,5534189,830,827,830,827,18
20250228,090000,5519252,824,824,825,824,6698
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250228 194900 746905503 835 835 835 835 17951
3 20250228 194800 746905503 835 835 835 835 0
4 20250228 194700 746905503 835 835 835 835 0
5 20250228 194600 746905503 835 835 835 835 0
6 20250228 194500 746905503 835 835 835 835 0
7 20250228 194400 746905503 835 835 835 835 0
8 20250228 194300 746905503 835 835 835 835 0
9 20250228 194200 746905503 835 835 835 835 0
10 20250228 194100 746905503 835 835 835 835 0
11 20250228 194000 746905503 835 835 835 835 0
12 20250228 193900 746905503 835 835 835 835 0
13 20250228 193800 746905503 835 835 835 835 0
14 20250228 193700 746905503 835 835 835 835 0
15 20250228 193600 746905503 835 835 835 835 0
16 20250228 193500 746905503 835 835 835 835 0
17 20250228 193400 746905503 835 835 835 835 0
18 20250228 193300 746905503 835 835 835 835 0
19 20250228 193200 746905503 835 835 835 835 0
20 20250228 193100 746905503 835 835 835 835 0
21 20250228 193000 746905503 835 835 835 835 0
22 20250228 192900 746905503 835 835 835 835 0
23 20250228 192800 746905503 835 835 835 835 0
24 20250228 192700 746905503 835 835 835 835 0
25 20250228 192600 746905503 835 835 835 835 0
26 20250228 192500 746905503 835 835 835 835 0
27 20250228 192400 746905503 835 835 835 835 0
28 20250228 192300 746905503 835 835 835 835 0
29 20250228 192200 746905503 835 835 835 835 0
30 20250228 192100 746905503 835 835 835 835 0
31 20250228 192000 746905503 835 835 835 835 0
32 20250228 191900 746905503 835 835 835 835 17951
33 20250228 191800 746905503 835 835 835 835 0
34 20250228 191700 746905503 835 835 835 835 0
35 20250228 191600 746905503 835 835 835 835 0
36 20250228 191500 746905503 835 835 835 835 0
37 20250228 191400 746905503 835 835 835 835 0
38 20250228 191300 746905503 835 835 835 835 0
39 20250228 191200 746905503 835 835 835 835 0
40 20250228 191100 746905503 835 835 835 835 0
41 20250228 191000 746905503 835 835 835 835 0
42 20250228 190900 746905503 835 835 835 835 0
43 20250228 190800 746905503 835 835 835 835 0
44 20250228 190700 746905503 835 835 835 835 0
45 20250228 190600 746905503 835 835 835 835 0
46 20250228 190500 746905503 835 835 835 835 0
47 20250228 190400 746905503 835 835 835 835 0
48 20250228 190300 746905503 835 835 835 835 0
49 20250228 190200 746905503 835 835 835 835 0
50 20250228 190100 746905503 835 835 835 835 0
51 20250228 190000 746905503 835 835 835 835 0
52 20250228 185900 746905503 835 835 835 835 0
53 20250228 185800 746905503 835 835 835 835 0
54 20250228 185700 746905503 835 835 835 835 0
55 20250228 185600 746905503 835 835 835 835 0
56 20250228 185500 746905503 835 835 835 835 0
57 20250228 185400 746905503 835 835 835 835 0
58 20250228 185300 746905503 835 835 835 835 0
59 20250228 185200 746905503 835 835 835 835 0
60 20250228 185100 746905503 835 835 835 835 0
61 20250228 185000 746905503 835 835 835 835 0
62 20250228 184900 746905503 835 835 835 835 17951
63 20250228 184800 746905503 835 835 835 835 0
64 20250228 184700 746905503 835 835 835 835 0
65 20250228 184600 746905503 835 835 835 835 0
66 20250228 184500 746905503 835 835 835 835 0
67 20250228 184400 746905503 835 835 835 835 0
68 20250228 184300 746905503 835 835 835 835 0
69 20250228 184200 746905503 835 835 835 835 0
70 20250228 184100 746905503 835 835 835 835 0
71 20250228 184000 746905503 835 835 835 835 0
72 20250228 183900 746905503 835 835 835 835 0
73 20250228 183800 746905503 835 835 835 835 0
74 20250228 183700 746905503 835 835 835 835 0
75 20250228 183600 746905503 835 835 835 835 0
76 20250228 183500 746905503 835 835 835 835 0
77 20250228 183400 746905503 835 835 835 835 0
78 20250228 183300 746905503 835 835 835 835 0
79 20250228 183200 746905503 835 835 835 835 0
80 20250228 183100 746905503 835 835 835 835 0
81 20250228 183000 746905503 835 835 835 835 0
82 20250228 182900 746905503 835 835 835 835 0
83 20250228 182800 746905503 835 835 835 835 0
84 20250228 182700 746905503 835 835 835 835 0
85 20250228 182600 746905503 835 835 835 835 0
86 20250228 182500 746905503 835 835 835 835 0
87 20250228 182400 746905503 835 835 835 835 0
88 20250228 182300 746905503 835 835 835 835 0
89 20250228 182200 746905503 835 835 835 835 0
90 20250228 182100 746905503 835 835 835 835 0
91 20250228 182000 746905503 835 835 835 835 0
92 20250228 181900 746905503 835 835 835 835 17951
93 20250228 181800 746905503 835 835 835 835 0
94 20250228 181700 746905503 835 835 835 835 0
95 20250228 181600 746905503 835 835 835 835 0
96 20250228 181500 746905503 835 835 835 835 0
97 20250228 181400 746905503 835 835 835 835 0
98 20250228 181300 746905503 835 835 835 835 0
99 20250228 181200 746905503 835 835 835 835 0
100 20250228 181100 746905503 835 835 835 835 0
101 20250228 181000 746905503 835 835 835 835 0
102 20250228 180900 746905503 835 835 835 835 0
103 20250228 180800 746905503 835 835 835 835 0
104 20250228 180700 746905503 835 835 835 835 0
105 20250228 180600 746905503 835 835 835 835 0
106 20250228 180500 746905503 835 835 835 835 0
107 20250228 180400 746905503 835 835 835 835 0
108 20250228 180300 746905503 835 835 835 835 0
109 20250228 180200 746905503 835 835 835 835 0
110 20250228 180100 746905503 835 835 835 835 0
111 20250228 180000 746905503 835 835 835 835 0
112 20250228 175900 746905503 835 835 835 835 0
113 20250228 175800 746905503 835 835 835 835 0
114 20250228 175700 746905503 835 835 835 835 0
115 20250228 175600 746905503 835 835 835 835 0
116 20250228 175500 746905503 835 835 835 835 0
117 20250228 175400 746905503 835 835 835 835 0
118 20250228 175300 746905503 835 835 835 835 0
119 20250228 175200 746905503 835 835 835 835 0
120 20250228 175100 746905503 835 835 835 835 0
121 20250228 175000 746905503 835 835 835 835 0
122 20250228 174900 746905503 835 835 835 835 17951
123 20250228 174800 746905503 835 835 835 835 0
124 20250228 174700 746905503 835 835 835 835 0
125 20250228 174600 746905503 835 835 835 835 0
126 20250228 174500 746905503 835 835 835 835 0
127 20250228 174400 746905503 835 835 835 835 0
128 20250228 174300 746905503 835 835 835 835 0
129 20250228 174200 746905503 835 835 835 835 0
130 20250228 174100 746905503 835 835 835 835 0
131 20250228 174000 746905503 835 835 835 835 0
132 20250228 173900 746905503 835 835 835 835 0
133 20250228 173800 746905503 835 835 835 835 0
134 20250228 173700 746905503 835 835 835 835 0
135 20250228 173600 746905503 835 835 835 835 0
136 20250228 173500 746905503 835 835 835 835 0
137 20250228 173400 746905503 835 835 835 835 0
138 20250228 173300 746905503 835 835 835 835 0
139 20250228 173200 746905503 835 835 835 835 0
140 20250228 173100 746905503 835 835 835 835 0
141 20250228 173000 746905503 835 835 835 835 0
142 20250228 172900 746905503 835 835 835 835 0
143 20250228 172800 746905503 835 835 835 835 0
144 20250228 172700 746905503 835 835 835 835 0
145 20250228 172600 746905503 835 835 835 835 0
146 20250228 172500 746905503 835 835 835 835 0
147 20250228 172400 746905503 835 835 835 835 0
148 20250228 172300 746905503 835 835 835 835 0
149 20250228 172200 746905503 835 835 835 835 0
150 20250228 172100 746905503 835 835 835 835 0
151 20250228 172000 746905503 835 835 835 835 0
152 20250228 171900 746905503 835 835 835 835 17951
153 20250228 171800 746905503 835 835 835 835 0
154 20250228 171700 746905503 835 835 835 835 0
155 20250228 171600 746905503 835 835 835 835 0
156 20250228 171500 746905503 835 835 835 835 0
157 20250228 171400 746905503 835 835 835 835 0
158 20250228 171300 746905503 835 835 835 835 0
159 20250228 171200 746905503 835 835 835 835 0
160 20250228 171100 746905503 835 835 835 835 0
161 20250228 171000 746905503 835 835 835 835 0
162 20250228 170900 746905503 835 835 835 835 0
163 20250228 170800 746905503 835 835 835 835 0
164 20250228 170700 746905503 835 835 835 835 0
165 20250228 170600 746905503 835 835 835 835 0
166 20250228 170500 746905503 835 835 835 835 0
167 20250228 170400 746905503 835 835 835 835 0
168 20250228 170300 746905503 835 835 835 835 0
169 20250228 170200 746905503 835 835 835 835 0
170 20250228 170100 746905503 835 835 835 835 0
171 20250228 170000 746905503 835 835 835 835 0
172 20250228 165900 746905503 835 835 835 835 0
173 20250228 165800 746905503 835 835 835 835 0
174 20250228 165700 746905503 835 835 835 835 0
175 20250228 165600 746905503 835 835 835 835 0
176 20250228 165500 746905503 835 835 835 835 0
177 20250228 165400 746905503 835 835 835 835 0
178 20250228 165300 746905503 835 835 835 835 0
179 20250228 165200 746905503 835 835 835 835 0
180 20250228 165100 746905503 835 835 835 835 0
181 20250228 165000 746905503 835 835 835 835 0
182 20250228 164900 746905503 835 835 835 835 17951
183 20250228 164800 746905503 835 835 835 835 0
184 20250228 164700 746905503 835 835 835 835 0
185 20250228 164600 746905503 835 835 835 835 0
186 20250228 164500 746905503 835 835 835 835 0
187 20250228 164400 746905503 835 835 835 835 0
188 20250228 164300 746905503 835 835 835 835 0
189 20250228 164200 746905503 835 835 835 835 0
190 20250228 164100 746905503 835 835 835 835 0
191 20250228 164000 746905503 835 835 835 835 0
192 20250228 163900 746905503 835 835 835 835 0
193 20250228 163800 746905503 835 835 835 835 0
194 20250228 163700 746905503 835 835 835 835 0
195 20250228 163600 746905503 835 835 835 835 0
196 20250228 163500 746905503 835 835 835 835 0
197 20250228 163400 746905503 835 835 835 835 0
198 20250228 163300 746905503 835 835 835 835 0
199 20250228 163200 746905503 835 835 835 835 0
200 20250228 163100 746905503 835 835 835 835 0
201 20250228 163000 746905503 835 835 835 835 0
202 20250228 162900 746905503 835 835 835 835 0
203 20250228 162800 746905503 835 835 835 835 0
204 20250228 162700 746905503 835 835 835 835 0
205 20250228 162600 746905503 835 835 835 835 0
206 20250228 162500 746905503 835 835 835 835 0
207 20250228 162400 746905503 835 835 835 835 0
208 20250228 162300 746905503 835 835 835 835 0
209 20250228 162200 746905503 835 835 835 835 0
210 20250228 162100 746905503 835 835 835 835 0
211 20250228 162000 746905503 835 835 835 835 0
212 20250228 161900 746905503 835 835 835 835 17951
213 20250228 161800 746905503 835 835 835 835 0
214 20250228 161700 746905503 835 835 835 835 0
215 20250228 161600 746905503 835 835 835 835 0
216 20250228 161500 746905503 835 835 835 835 0
217 20250228 161400 746905503 835 835 835 835 0
218 20250228 161300 746905503 835 835 835 835 0
219 20250228 161200 746905503 835 835 835 835 0
220 20250228 161100 746905503 835 835 835 835 0
221 20250228 161000 746905503 835 835 835 835 0
222 20250228 160900 746905503 835 835 835 835 0
223 20250228 160800 746905503 835 835 835 835 0
224 20250228 160700 746905503 835 835 835 835 0
225 20250228 160600 746905503 835 835 835 835 0
226 20250228 160500 746905503 835 835 835 835 0
227 20250228 160400 746905503 835 835 835 835 0
228 20250228 160300 746905503 835 835 835 835 0
229 20250228 160200 746905503 835 835 835 835 0
230 20250228 160100 746905503 835 835 835 835 0
231 20250228 160000 746905503 835 835 835 835 0
232 20250228 155900 746905503 835 835 835 835 0
233 20250228 155800 746905503 835 835 835 835 0
234 20250228 155700 746905503 835 835 835 835 0
235 20250228 155600 746905503 835 835 835 835 0
236 20250228 155500 746905503 835 835 835 835 0
237 20250228 155400 746905503 835 835 835 835 0
238 20250228 155300 746905503 835 835 835 835 0
239 20250228 155200 746905503 835 835 835 835 0
240 20250228 155100 746905503 835 835 835 835 0
241 20250228 155000 746905503 835 835 835 835 0
242 20250228 154900 746905503 835 835 835 835 17951
243 20250228 154800 746905503 835 835 835 835 0
244 20250228 154700 746905503 835 835 835 835 0
245 20250228 154600 746905503 835 835 835 835 0
246 20250228 154500 746905503 835 835 835 835 0
247 20250228 154400 746905503 835 835 835 835 0
248 20250228 154300 746905503 835 835 835 835 0
249 20250228 154200 746905503 835 835 835 835 0
250 20250228 154100 746905503 835 835 835 835 0
251 20250228 154000 746905503 835 835 835 835 0
252 20250228 153900 746905503 835 835 835 835 0
253 20250228 153800 746905503 835 835 835 835 0
254 20250228 153700 746905503 835 835 835 835 0
255 20250228 153600 746905503 835 835 835 835 0
256 20250228 153500 746905503 835 835 835 835 0
257 20250228 153400 746905503 835 835 835 835 0
258 20250228 153300 746905503 835 835 835 835 0
259 20250228 153200 746905503 835 835 835 835 0
260 20250228 153100 746905503 835 835 835 835 0
261 20250228 153000 746905503 835 835 835 835 17951
262 20250228 152900 731916418 839 839 839 839 0
263 20250228 152800 731916418 839 839 839 839 0
264 20250228 152700 731916418 839 839 839 839 0
265 20250228 152600 731916418 839 839 839 839 0
266 20250228 152500 731916418 839 839 839 839 0
267 20250228 152400 731916418 839 839 839 839 0
268 20250228 152300 731916418 839 839 839 839 0
269 20250228 152200 731916418 839 839 839 839 0
270 20250228 152100 731916418 839 839 839 839 0
271 20250228 152000 731916418 839 839 839 839 0
272 20250228 151900 731916418 839 835 839 835 501
273 20250228 151800 731498079 835 837 837 835 1200
274 20250228 151700 730494020 839 843 843 839 4133
275 20250228 151600 727018359 845 845 845 845 1533
276 20250228 151500 725722974 845 843 845 843 552
277 20250228 151400 725257514 845 844 845 844 1632
278 20250228 151300 723878586 837 843 843 837 8000
279 20250228 151200 717140586 843 843 846 843 7086
280 20250228 151100 711163137 843 842 843 842 6000
281 20250228 151000 706106006 843 843 843 843 1102
282 20250228 150900 705177020 846 840 846 840 9540
283 20250228 150800 697135462 840 831 843 831 20103
284 20250228 150700 680348190 830 827 830 827 10158
285 20250228 150600 671927624 827 822 827 822 23668
286 20250228 150500 652452398 822 822 822 821 2041
287 20250228 150400 650775615 822 822 822 822 20
288 20250228 150300 650759175 821 821 821 821 69
289 20250228 150200 650702526 821 821 821 821 50
290 20250228 150100 650661476 821 820 821 820 10594
291 20250228 150000 641965396 818 817 818 817 17952
292 20250228 145900 627281981 816 811 816 811 7762
293 20250228 145800 620963159 811 811 811 811 2
294 20250228 145700 620961537 811 811 811 811 2
295 20250228 145600 620959915 811 810 811 810 200
296 20250228 145500 620797866 810 810 810 810 324
297 20250228 145400 620535426 809 809 809 809 5
298 20250228 145300 620531381 809 810 810 809 3001
299 20250228 145200 618101572 810 810 810 810 201
300 20250228 145100 617938762 805 806 806 805 6162
301 20250228 145000 612978189 806 806 806 806 1200
302 20250228 144900 612010989 809 809 809 809 0
303 20250228 144800 612010989 809 806 809 806 629
304 20250228 144700 611504012 806 809 809 806 973
305 20250228 144600 610718644 809 809 809 809 100
306 20250228 144500 610637744 809 812 812 809 1444
307 20250228 144400 609465586 808 810 810 808 10000
308 20250228 144300 601376507 810 810 810 810 0
309 20250228 144200 601376507 810 810 810 810 0
310 20250228 144100 601376507 810 813 813 810 417
311 20250228 144000 601038734 813 813 813 813 1
312 20250228 143900 601037921 809 809 809 809 0
313 20250228 143800 601037921 809 809 809 809 100
314 20250228 143700 600957021 813 813 813 813 786
315 20250228 143600 600318003 813 813 813 813 1000
316 20250228 143500 599505003 815 815 815 815 0
317 20250228 143400 599505003 815 815 815 815 0
318 20250228 143300 599505003 815 815 815 815 30
319 20250228 143200 599480553 815 815 815 815 0
320 20250228 143100 599480553 815 815 815 815 1
321 20250228 143000 599479738 808 812 812 808 9000
322 20250228 142900 592197305 815 815 815 815 1
323 20250228 142800 592196490 815 815 815 815 64
324 20250228 142700 592144330 812 814 815 812 2617
325 20250228 142600 590012950 814 812 814 812 2811
326 20250228 142500 587729818 812 812 812 812 100
327 20250228 142400 587648618 812 812 812 812 162
328 20250228 142300 587517074 812 810 812 809 13030
329 20250228 142200 576961663 809 809 809 809 1329
330 20250228 142100 575886502 809 809 809 809 0
331 20250228 142000 575886502 809 809 809 809 0
332 20250228 141900 575886502 809 808 809 808 944
333 20250228 141800 575123740 808 808 808 808 12
334 20250228 141700 575114044 808 808 808 808 1024
335 20250228 141600 574286652 808 808 808 808 11
336 20250228 141500 574277764 807 807 807 807 4239
337 20250228 141400 570856891 807 807 807 807 0
338 20250228 141300 570856891 807 807 807 807 0
339 20250228 141200 570856891 807 807 807 807 2
340 20250228 141100 570855277 809 809 809 809 0
341 20250228 141000 570855277 809 809 809 809 0
342 20250228 140900 570855277 809 809 809 809 0
343 20250228 140800 570855277 809 809 809 809 0
344 20250228 140700 570855277 809 809 809 809 1
345 20250228 140600 570854468 807 807 807 807 6
346 20250228 140500 570849626 809 809 809 809 0
347 20250228 140400 570849626 809 809 809 809 1
348 20250228 140300 570848817 807 807 807 807 0
349 20250228 140200 570848817 807 807 807 807 0
350 20250228 140100 570848817 807 807 807 807 500
351 20250228 140000 570445317 807 807 807 807 0
352 20250228 135900 570445317 807 807 807 807 275
353 20250228 135800 570223392 807 807 807 807 974
354 20250228 135700 569437374 808 808 808 808 10
355 20250228 135600 569429294 809 809 809 809 0
356 20250228 135500 569429294 809 809 809 809 0
357 20250228 135400 569429294 809 809 809 809 1
358 20250228 135300 569428485 807 808 808 807 1977
359 20250228 135200 567832524 809 809 809 809 6
360 20250228 135100 567827670 809 809 809 809 50
361 20250228 135000 567787220 809 808 809 808 3227
362 20250228 134900 565178679 808 808 808 808 23
363 20250228 134800 565160095 808 808 808 808 84
364 20250228 134700 565092223 808 808 808 808 0
365 20250228 134600 565092223 808 808 808 808 0
366 20250228 134500 565092223 808 808 808 808 0
367 20250228 134400 565092223 808 808 808 808 0
368 20250228 134300 565092223 808 808 808 808 0
369 20250228 134200 565092223 808 808 808 808 156
370 20250228 134100 564966175 807 807 807 807 19
371 20250228 134000 564950842 808 808 808 808 0
372 20250228 133900 564950842 808 808 808 808 0
373 20250228 133800 564950842 808 808 808 808 0
374 20250228 133700 564950842 808 808 808 808 0
375 20250228 133600 564950842 808 808 808 808 0
376 20250228 133500 564950842 808 808 808 808 50
377 20250228 133400 564910442 808 808 808 808 0
378 20250228 133300 564910442 808 808 808 808 20
379 20250228 133200 564894282 808 808 808 808 103
380 20250228 133100 564811058 807 807 807 807 123
381 20250228 133000 564711797 807 807 807 807 0
382 20250228 132900 564711797 807 807 807 807 4
383 20250228 132800 564708569 807 807 807 807 0
384 20250228 132700 564708569 807 807 807 807 0
385 20250228 132600 564708569 807 807 807 807 0
386 20250228 132500 564708569 807 807 807 807 16
387 20250228 132400 564695657 807 807 807 807 299
388 20250228 132300 564454364 808 808 808 808 0
389 20250228 132200 564454364 808 808 808 808 0
390 20250228 132100 564454364 808 808 808 808 0
391 20250228 132000 564454364 808 808 808 808 20
392 20250228 131900 564438204 808 808 808 808 0
393 20250228 131800 564438204 808 808 808 808 0
394 20250228 131700 564438204 808 808 808 808 0
395 20250228 131600 564438204 808 808 808 808 0
396 20250228 131500 564438204 808 808 808 808 0
397 20250228 131400 564438204 808 808 808 808 0
398 20250228 131300 564438204 808 808 808 808 60
399 20250228 131200 564389724 808 808 808 808 10
400 20250228 131100 564381644 808 808 808 808 4097
401 20250228 131000 561071268 808 808 808 808 0
402 20250228 130900 561071268 808 808 808 805 464
403 20250228 130800 560697742 804 808 808 804 1122
404 20250228 130700 559795578 808 808 808 808 2050
405 20250228 130600 558139178 808 808 808 808 0
406 20250228 130500 558139178 808 808 808 808 58
407 20250228 130400 558092314 808 808 808 808 0
408 20250228 130300 558092314 808 808 808 808 800
409 20250228 130200 557445914 808 808 808 808 2
410 20250228 130100 557444298 808 808 808 808 1554
411 20250228 130000 556188666 808 808 808 808 1
412 20250228 125900 556187858 805 809 809 805 3091
413 20250228 125800 553695707 808 809 809 807 1524
414 20250228 125700 552462797 809 809 809 809 0
415 20250228 125600 552462797 809 805 809 805 2390
416 20250228 125500 550533187 804 804 804 804 1086
417 20250228 125400 549660043 804 803 804 803 3862
418 20250228 125300 546558856 804 804 804 803 21
419 20250228 125200 546541982 804 803 804 803 661
420 20250228 125100 546011147 803 802 803 802 7861
421 20250228 125000 539703874 800 800 800 800 2991
422 20250228 124900 537311074 799 799 799 799 0
423 20250228 124800 537311074 799 798 799 798 1228
424 20250228 124700 536331074 797 797 797 797 3015
425 20250228 124600 533928119 797 797 797 797 1001
426 20250228 124500 533130322 796 796 796 796 0
427 20250228 124400 533130322 796 796 796 796 2303
428 20250228 124300 531297134 796 796 796 796 250
429 20250228 124200 531098134 796 796 796 796 1603
430 20250228 124100 529822146 797 797 797 797 20
431 20250228 124000 529806206 797 796 797 796 503
432 20250228 123900 529405815 796 796 796 796 400
433 20250228 123800 529087415 796 796 796 796 100
434 20250228 123700 529007815 796 796 796 796 673
435 20250228 123600 528472107 796 796 796 796 54
436 20250228 123500 528429123 794 794 794 794 943
437 20250228 123400 527680381 796 796 796 796 0
438 20250228 123300 527680381 796 795 796 793 1746
439 20250228 123200 526292138 793 793 793 793 0
440 20250228 123100 526292138 793 793 793 793 1399
441 20250228 123000 525182731 793 793 793 793 1378
442 20250228 122900 524089977 793 793 793 793 15
443 20250228 122800 524078082 793 793 793 793 559
444 20250228 122700 523634795 793 793 793 793 1
445 20250228 122600 523634002 791 790 791 790 5697
446 20250228 122500 519128175 791 788 791 787 1219
447 20250228 122400 518167933 791 791 791 791 0
448 20250228 122300 518167933 791 791 791 791 1
449 20250228 122200 518167142 788 788 788 788 200
450 20250228 122100 518009542 788 790 790 787 17551
451 20250228 122000 504180171 791 791 791 791 0
452 20250228 121900 504180171 791 791 791 791 12
453 20250228 121800 504170679 791 791 791 791 100
454 20250228 121700 504091579 791 791 791 791 0
455 20250228 121600 504091579 791 791 791 791 5001
456 20250228 121500 500135788 791 790 791 790 441
457 20250228 121400 499787397 790 790 790 790 3648
458 20250228 121300 496905477 790 790 790 790 174
459 20250228 121200 496768017 791 791 791 791 0
460 20250228 121100 496768017 791 791 791 791 1851
461 20250228 121000 495303876 795 795 795 795 0
462 20250228 120900 495303876 795 795 795 795 0
463 20250228 120800 495303876 795 795 795 795 10
464 20250228 120700 495295926 795 790 795 790 4056
465 20250228 120600 492091311 790 791 791 790 2490
466 20250228 120500 490123211 790 793 793 790 4000
467 20250228 120400 486959064 796 796 796 796 10
468 20250228 120300 486951104 796 796 796 796 1
469 20250228 120200 486950308 793 793 793 793 0
470 20250228 120100 486950308 793 793 793 793 1637
471 20250228 120000 485652167 794 795 795 794 13619
472 20250228 115900 474825212 795 797 797 795 973
473 20250228 115800 474051589 798 798 798 798 0
474 20250228 115700 474051589 798 798 798 798 500
475 20250228 115600 473652589 798 798 798 798 0
476 20250228 115500 473652589 798 798 798 798 15
477 20250228 115400 473640619 798 798 798 798 0
478 20250228 115300 473640619 798 798 798 798 3000
479 20250228 115200 471246619 798 798 798 798 0
480 20250228 115100 471246619 798 798 798 798 0
481 20250228 115000 471246619 798 798 798 798 0
482 20250228 114900 471246619 798 793 798 793 180
483 20250228 114800 471103729 793 793 793 793 110
484 20250228 114700 471016499 793 793 793 793 0
485 20250228 114600 471016499 793 793 793 793 1612
486 20250228 114500 469738183 793 793 793 793 20
487 20250228 114400 469722323 793 793 793 790 4535
488 20250228 114300 466135068 793 793 793 793 590
489 20250228 114200 465667198 793 792 793 792 4024
490 20250228 114100 462480162 792 792 792 792 0
491 20250228 114000 462480162 792 792 792 792 4
492 20250228 113900 462476994 793 793 793 790 7002
493 20250228 113800 456943856 795 799 799 795 855
494 20250228 113700 456264027 799 799 799 799 0
495 20250228 113600 456264027 799 795 799 795 5799
496 20250228 113500 451653622 793 793 793 793 0
497 20250228 113400 451653622 793 793 793 793 0
498 20250228 113300 451653622 793 793 793 793 200
499 20250228 113200 451495022 792 792 792 792 20
500 20250228 113100 451479182 791 791 791 791 0
501 20250228 113000 451479182 791 792 792 791 1004
502 20250228 112900 450684640 795 795 795 795 0
503 20250228 112800 450684640 795 795 795 795 0
504 20250228 112700 450684640 795 795 795 795 0
505 20250228 112600 450684640 795 795 795 795 0
506 20250228 112500 450684640 795 792 795 792 3082
507 20250228 112400 448236018 792 794 794 792 1735
508 20250228 112300 446860028 795 795 795 795 111
509 20250228 112200 446771783 795 795 795 795 1100
510 20250228 112100 445897283 794 795 795 794 3117
511 20250228 112000 443420768 795 795 795 795 0
512 20250228 111900 443420768 795 799 799 795 6206
513 20250228 111800 438484174 799 794 799 794 1365
514 20250228 111700 437399156 794 792 794 792 428
515 20250228 111600 437060178 792 793 793 792 101
516 20250228 111500 436980140 793 793 793 793 827
517 20250228 111400 436324329 793 793 793 793 109
518 20250228 111300 436237892 786 786 786 780 11853
519 20250228 111200 426948974 786 790 790 786 10270
520 20250228 111100 418855795 790 797 797 790 7544
521 20250228 111000 412888685 790 796 796 790 18000
522 20250228 110900 398638781 799 799 799 799 1000
523 20250228 110800 397839781 801 801 801 801 1
524 20250228 110700 397838980 794 800 800 794 4254
525 20250228 110600 394448384 802 802 802 802 0
526 20250228 110500 394448384 802 802 802 802 200
527 20250228 110400 394287984 802 802 802 802 3189
528 20250228 110300 391730406 802 802 802 802 0
529 20250228 110200 391730406 802 802 802 802 535
530 20250228 110100 391301336 800 800 801 800 5226
531 20250228 110000 387116948 800 800 800 800 412
532 20250228 105900 386787348 800 800 800 800 5020
533 20250228 105800 382771348 801 801 801 801 60
534 20250228 105700 382723288 794 802 803 794 1279
535 20250228 105600 381705097 802 802 802 802 120
536 20250228 105500 381608857 802 803 803 800 307
537 20250228 105400 381362988 803 800 803 800 300
538 20250228 105300 381122688 803 803 803 803 389
539 20250228 105200 380810321 803 800 803 800 1509
540 20250228 105100 379602008 800 800 800 800 0
541 20250228 105000 379602008 800 800 800 800 862
542 20250228 104900 378912408 801 800 801 800 6105
543 20250228 104800 374022874 800 800 800 800 0
544 20250228 104700 374022874 800 796 800 790 10001
545 20250228 104600 366096091 801 799 801 795 12326
546 20250228 104500 356279352 801 799 801 799 2883
547 20250228 104400 353975833 799 804 804 799 19823
548 20250228 104300 338097140 804 809 809 804 417
549 20250228 104200 337761291 810 810 810 810 1
550 20250228 104100 337760481 804 804 804 804 0
551 20250228 104000 337760481 804 804 804 804 0
552 20250228 103900 337760481 804 804 804 804 700
553 20250228 103800 337197681 810 810 810 810 0
554 20250228 103700 337197681 810 806 810 805 1987
555 20250228 103600 335598115 805 805 805 805 2487
556 20250228 103500 333596080 810 810 810 810 30
557 20250228 103400 333571780 805 805 810 805 141
558 20250228 103300 333458075 810 810 810 810 110
559 20250228 103200 333368975 810 810 810 805 198
560 20250228 103100 333208645 810 810 810 810 370
561 20250228 103000 332908945 810 810 810 810 0
562 20250228 102900 332908945 810 810 810 810 1000
563 20250228 102800 332098945 810 810 810 810 1146
564 20250228 102700 331170685 805 810 810 805 3286
565 20250228 102600 328521298 810 810 810 807 1140
566 20250228 102500 327600286 810 811 811 810 425
567 20250228 102400 327256016 811 810 811 810 670
568 20250228 102300 326713315 811 811 811 810 229
569 20250228 102200 326527768 810 810 810 810 1365
570 20250228 102100 325422118 811 811 811 811 1
571 20250228 102000 325421307 810 811 811 810 3435
572 20250228 101900 322635857 811 811 811 811 50
573 20250228 101800 322595307 811 811 811 811 3981
574 20250228 101700 319366716 811 811 811 810 1019
575 20250228 101600 318540318 812 812 812 812 1150
576 20250228 101500 317606518 812 812 812 812 701
577 20250228 101400 317037306 811 811 811 811 56
578 20250228 101300 316991890 811 811 811 811 1900
579 20250228 101200 315450990 810 810 810 810 0
580 20250228 101100 315450990 810 811 811 810 1301
581 20250228 101000 314396179 810 809 810 809 2000
582 20250228 100900 312777179 808 810 811 808 1115
583 20250228 100800 311873327 810 810 810 810 409
584 20250228 100700 311542037 810 810 810 810 453
585 20250228 100600 311175107 810 810 810 810 406
586 20250228 100500 310846247 810 810 810 810 1950
587 20250228 100400 309266747 810 805 810 805 1016
588 20250228 100300 308448617 799 799 803 799 112451
589 20250228 100200 218505932 799 799 799 799 150
590 20250228 100100 218386082 798 797 798 796 7177
591 20250228 100000 212665333 799 799 799 799 80
592 20250228 095900 212601413 799 796 799 796 1225
593 20250228 095800 211626289 796 796 796 796 2383
594 20250228 095700 209729421 795 798 798 790 56589
595 20250228 095600 164800743 798 800 800 798 5259
596 20250228 095500 160599608 800 800 803 800 2350
597 20250228 095400 158719131 800 803 803 800 10505
598 20250228 095300 150309660 802 804 804 802 3477
599 20250228 095200 147518378 805 805 805 805 900
600 20250228 095100 146793878 805 809 809 805 8288
601 20250228 095000 140116350 809 810 810 809 28
602 20250228 094900 140093688 810 810 810 810 30
603 20250228 094800 140069388 810 811 811 810 100
604 20250228 094700 139988298 811 813 813 800 19058
605 20250228 094600 124653994 813 813 813 813 94
606 20250228 094500 124577572 814 815 815 805 11300
607 20250228 094400 115448908 815 810 815 809 9832
608 20250228 094300 107455500 815 818 818 809 30163
609 20250228 094200 82887033 818 822 822 818 731
610 20250228 094100 82288814 822 823 823 819 20969
611 20250228 094000 65068908 823 823 823 823 258
612 20250228 093900 64856574 823 824 824 823 1152
613 20250228 093800 63908157 824 825 827 824 2544
614 20250228 093700 61811709 825 825 825 825 5960
615 20250228 093600 56894709 827 827 827 826 7264
616 20250228 093500 50887687 827 829 829 827 4491
617 20250228 093400 47173626 826 829 834 826 2152
618 20250228 093300 45393055 829 830 830 829 2010
619 20250228 093200 43725055 834 833 834 833 257
620 20250228 093100 43510970 833 833 833 833 30
621 20250228 093000 43485980 834 830 834 830 263
622 20250228 092900 43267646 834 834 834 834 50
623 20250228 092800 43225946 835 835 835 835 2
624 20250228 092700 43224276 830 835 835 830 1239
625 20250228 092600 42194555 836 836 836 836 30
626 20250228 092500 42169475 836 836 836 836 58
627 20250228 092400 42120987 836 836 836 836 0
628 20250228 092300 42120987 836 836 836 836 101
629 20250228 092200 42036551 836 836 836 836 100
630 20250228 092100 41952951 836 832 836 829 154
631 20250228 092000 41824768 832 829 832 829 5763
632 20250228 091900 37046722 829 826 829 826 5960
633 20250228 091800 32105894 828 826 828 826 1549
634 20250228 091700 30825793 827 829 829 827 2146
635 20250228 091600 29048234 829 829 829 829 2694
636 20250228 091500 26814908 829 830 830 829 165
637 20250228 091400 26678056 829 831 831 829 4480
638 20250228 091300 22959422 834 831 834 831 200
639 20250228 091200 22793219 831 831 836 831 3353
640 20250228 091100 20006871 831 831 831 831 64
641 20250228 091000 19953687 831 833 833 831 291
642 20250228 090900 19711864 830 834 838 830 6038
643 20250228 090800 14684272 841 841 841 841 0
644 20250228 090700 14684272 841 841 841 841 2
645 20250228 090600 14682590 843 845 845 843 15
646 20250228 090500 14669937 845 842 848 834 5710
647 20250228 090400 9885920 842 839 842 839 501
648 20250228 090300 9465080 831 830 842 830 3698
649 20250228 090200 6365324 827 827 827 827 1005
650 20250228 090100 5534189 830 827 830 827 18
651 20250228 090000 5519252 824 824 825 824 6698