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

Update 2025-02-27 2849 candle_min

Browse Source
This commit is contained in:
ened
2025-02-27 22:01:55 +09:00
parent 62366510af
commit a5e274ef7b
2849 changed files with 1815548 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

596
009440/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,596 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,185400,133420452,880,880,880,880,10052
20250227,185300,133420452,880,880,880,880,0
20250227,185200,133420452,880,880,880,880,0
20250227,185100,133420452,880,880,880,880,0
20250227,185000,133420452,880,880,880,880,0
20250227,184900,133420452,880,880,880,880,0
20250227,184800,133420452,880,880,880,880,0
20250227,184700,133420452,880,880,880,880,0
20250227,184600,133420452,880,880,880,880,0
20250227,184500,133420452,880,880,880,880,0
20250227,184400,133420452,880,880,880,880,0
20250227,184300,133420452,880,880,880,880,0
20250227,184200,133420452,880,880,880,880,0
20250227,184100,133420452,880,880,880,880,0
20250227,184000,133420452,880,880,880,880,0
20250227,183900,133420452,880,880,880,880,0
20250227,183800,133420452,880,880,880,880,0
20250227,183700,133420452,880,880,880,880,0
20250227,183600,133420452,880,880,880,880,0
20250227,183500,133420452,880,880,880,880,0
20250227,183400,133420452,880,880,880,880,0
20250227,183300,133420452,880,880,880,880,0
20250227,183200,133420452,880,880,880,880,0
20250227,183100,133420452,880,880,880,880,0
20250227,183000,133420452,880,880,880,880,0
20250227,182900,133420452,880,880,880,880,0
20250227,182800,133420452,880,880,880,880,0
20250227,182700,133420452,880,880,880,880,0
20250227,182600,133420452,880,880,880,880,0
20250227,182500,133420452,880,880,880,880,0
20250227,182400,133420452,880,880,880,880,10052
20250227,182300,133420452,880,880,880,880,0
20250227,182200,133420452,880,880,880,880,0
20250227,182100,133420452,880,880,880,880,0
20250227,182000,133420452,880,880,880,880,0
20250227,181900,133420452,880,880,880,880,0
20250227,181800,133420452,880,880,880,880,0
20250227,181700,133420452,880,880,880,880,0
20250227,181600,133420452,880,880,880,880,0
20250227,181500,133420452,880,880,880,880,0
20250227,181400,133420452,880,880,880,880,0
20250227,181300,133420452,880,880,880,880,0
20250227,181200,133420452,880,880,880,880,0
20250227,181100,133420452,880,880,880,880,0
20250227,181000,133420452,880,880,880,880,0
20250227,180900,133420452,880,880,880,880,0
20250227,180800,133420452,880,880,880,880,0
20250227,180700,133420452,880,880,880,880,0
20250227,180600,133420452,880,880,880,880,0
20250227,180500,133420452,880,880,880,880,0
20250227,180400,133420452,880,880,880,880,0
20250227,180300,133420452,880,880,880,880,0
20250227,180200,133420452,880,880,880,880,0
20250227,180100,133420452,880,880,880,880,0
20250227,180000,133420452,880,880,880,880,0
20250227,175900,133420452,880,880,880,880,0
20250227,175800,133420452,880,880,880,880,0
20250227,175700,133420452,880,880,880,880,0
20250227,175600,133420452,880,880,880,880,0
20250227,175500,133420452,880,880,880,880,0
20250227,175400,133420452,880,880,880,880,10052
20250227,175300,133420452,880,880,880,880,0
20250227,175200,133420452,880,880,880,880,0
20250227,175100,133420452,880,880,880,880,0
20250227,175000,133420452,880,880,880,880,0
20250227,174900,133420452,880,880,880,880,0
20250227,174800,133420452,880,880,880,880,0
20250227,174700,133420452,880,880,880,880,0
20250227,174600,133420452,880,880,880,880,0
20250227,174500,133420452,880,880,880,880,0
20250227,174400,133420452,880,880,880,880,0
20250227,174300,133420452,880,880,880,880,0
20250227,174200,133420452,880,880,880,880,0
20250227,174100,133420452,880,880,880,880,0
20250227,174000,133420452,880,880,880,880,0
20250227,173900,133420452,880,880,880,880,0
20250227,173800,133420452,880,880,880,880,0
20250227,173700,133420452,880,880,880,880,0
20250227,173600,133420452,880,880,880,880,0
20250227,173500,133420452,880,880,880,880,0
20250227,173400,133420452,880,880,880,880,0
20250227,173300,133420452,880,880,880,880,0
20250227,173200,133420452,880,880,880,880,0
20250227,173100,133420452,880,880,880,880,0
20250227,173000,133420452,880,880,880,880,0
20250227,172900,133420452,880,880,880,880,0
20250227,172800,133420452,880,880,880,880,0
20250227,172700,133420452,880,880,880,880,0
20250227,172600,133420452,880,880,880,880,0
20250227,172500,133420452,880,880,880,880,0
20250227,172400,133420452,880,880,880,880,10052
20250227,172300,133420452,880,880,880,880,0
20250227,172200,133420452,880,880,880,880,0
20250227,172100,133420452,880,880,880,880,0
20250227,172000,133420452,880,880,880,880,0
20250227,171900,133420452,880,880,880,880,0
20250227,171800,133420452,880,880,880,880,0
20250227,171700,133420452,880,880,880,880,0
20250227,171600,133420452,880,880,880,880,0
20250227,171500,133420452,880,880,880,880,0
20250227,171400,133420452,880,880,880,880,0
20250227,171300,133420452,880,880,880,880,0
20250227,171200,133420452,880,880,880,880,0
20250227,171100,133420452,880,880,880,880,0
20250227,171000,133420452,880,880,880,880,0
20250227,170900,133420452,880,880,880,880,0
20250227,170800,133420452,880,880,880,880,0
20250227,170700,133420452,880,880,880,880,0
20250227,170600,133420452,880,880,880,880,0
20250227,170500,133420452,880,880,880,880,0
20250227,170400,133420452,880,880,880,880,0
20250227,170300,133420452,880,880,880,880,0
20250227,170200,133420452,880,880,880,880,0
20250227,170100,133420452,880,880,880,880,0
20250227,170000,133420452,880,880,880,880,0
20250227,165900,133420452,880,880,880,880,0
20250227,165800,133420452,880,880,880,880,0
20250227,165700,133420452,880,880,880,880,0
20250227,165600,133420452,880,880,880,880,0
20250227,165500,133420452,880,880,880,880,0
20250227,165400,133420452,880,880,880,880,10052
20250227,165300,133420452,880,880,880,880,0
20250227,165200,133420452,880,880,880,880,0
20250227,165100,133420452,880,880,880,880,0
20250227,165000,133420452,880,880,880,880,0
20250227,164900,133420452,880,880,880,880,0
20250227,164800,133420452,880,880,880,880,0
20250227,164700,133420452,880,880,880,880,0
20250227,164600,133420452,880,880,880,880,0
20250227,164500,133420452,880,880,880,880,0
20250227,164400,133420452,880,880,880,880,0
20250227,164300,133420452,880,880,880,880,0
20250227,164200,133420452,880,880,880,880,0
20250227,164100,133420452,880,880,880,880,0
20250227,164000,133420452,880,880,880,880,0
20250227,163900,133420452,880,880,880,880,0
20250227,163800,133420452,880,880,880,880,0
20250227,163700,133420452,880,880,880,880,0
20250227,163600,133420452,880,880,880,880,0
20250227,163500,133420452,880,880,880,880,0
20250227,163400,133420452,880,880,880,880,0
20250227,163300,133420452,880,880,880,880,0
20250227,163200,133420452,880,880,880,880,0
20250227,163100,133420452,880,880,880,880,0
20250227,163000,133420452,880,880,880,880,0
20250227,162900,133420452,880,880,880,880,0
20250227,162800,133420452,880,880,880,880,0
20250227,162700,133420452,880,880,880,880,0
20250227,162600,133420452,880,880,880,880,0
20250227,162500,133420452,880,880,880,880,0
20250227,162400,133420452,880,880,880,880,10052
20250227,162300,133420452,880,880,880,880,0
20250227,162200,133420452,880,880,880,880,0
20250227,162100,133420452,880,880,880,880,0
20250227,162000,133420452,880,880,880,880,0
20250227,161900,133420452,880,880,880,880,0
20250227,161800,133420452,880,880,880,880,0
20250227,161700,133420452,880,880,880,880,0
20250227,161600,133420452,880,880,880,880,0
20250227,161500,133420452,880,880,880,880,0
20250227,161400,133420452,880,880,880,880,0
20250227,161300,133420452,880,880,880,880,0
20250227,161200,133420452,880,880,880,880,0
20250227,161100,133420452,880,880,880,880,0
20250227,161000,133420452,880,880,880,880,0
20250227,160900,133420452,880,880,880,880,0
20250227,160800,133420452,880,880,880,880,0
20250227,160700,133420452,880,880,880,880,0
20250227,160600,133420452,880,880,880,880,0
20250227,160500,133420452,880,880,880,880,0
20250227,160400,133420452,880,880,880,880,0
20250227,160300,133420452,880,880,880,880,0
20250227,160200,133420452,880,880,880,880,0
20250227,160100,133420452,880,880,880,880,0
20250227,160000,133420452,880,880,880,880,0
20250227,155900,133420452,880,880,880,880,0
20250227,155800,133420452,880,880,880,880,0
20250227,155700,133420452,880,880,880,880,0
20250227,155600,133420452,880,880,880,880,0
20250227,155500,133420452,880,880,880,880,0
20250227,155400,133420452,880,880,880,880,10052
20250227,155300,133420452,880,880,880,880,0
20250227,155200,133420452,880,880,880,880,0
20250227,155100,133420452,880,880,880,880,0
20250227,155000,133420452,880,880,880,880,0
20250227,154900,133420452,880,880,880,880,0
20250227,154800,133420452,880,880,880,880,0
20250227,154700,133420452,880,880,880,880,0
20250227,154600,133420452,880,880,880,880,0
20250227,154500,133420452,880,880,880,880,0
20250227,154400,133420452,880,880,880,880,0
20250227,154300,133420452,880,880,880,880,0
20250227,154200,133420452,880,880,880,880,0
20250227,154100,133420452,880,880,880,880,0
20250227,154000,133420452,880,880,880,880,0
20250227,153900,133420452,880,880,880,880,0
20250227,153800,133420452,880,880,880,880,0
20250227,153700,133420452,880,880,880,880,0
20250227,153600,133420452,880,880,880,880,0
20250227,153500,133420452,880,880,880,880,0
20250227,153400,133420452,880,880,880,880,0
20250227,153300,133420452,880,880,880,880,0
20250227,153200,133420452,880,880,880,880,0
20250227,153100,133420452,880,880,880,880,0
20250227,153000,133420452,880,880,880,880,10052
20250227,152900,124574692,884,884,884,884,0
20250227,152800,124574692,884,884,884,884,0
20250227,152700,124574692,884,884,884,884,0
20250227,152600,124574692,884,884,884,884,0
20250227,152500,124574692,884,884,884,884,0
20250227,152400,124574692,884,884,884,884,0
20250227,152300,124574692,884,884,884,884,0
20250227,152200,124574692,884,884,884,884,0
20250227,152100,124574692,884,884,884,884,0
20250227,152000,124574692,884,884,884,884,0
20250227,151900,124574692,884,886,886,884,72
20250227,151800,124511004,886,888,888,880,10395
20250227,151700,115347563,888,891,891,888,39
20250227,151600,115312876,886,889,889,885,406
20250227,151500,114953449,891,883,892,882,2243
20250227,151400,112970690,885,885,885,885,1167
20250227,151300,111937895,882,882,882,882,0
20250227,151200,111937895,882,889,889,882,10001
20250227,151100,103081772,889,893,893,889,501
20250227,151000,102635858,893,893,893,893,30
20250227,150900,102609068,894,895,895,894,67
20250227,150800,102549114,897,897,897,897,0
20250227,150700,102549114,897,897,897,897,5100
20250227,150600,97974414,897,897,897,897,0
20250227,150500,97974414,897,897,897,897,0
20250227,150400,97974414,897,897,897,897,0
20250227,150300,97974414,897,897,897,897,0
20250227,150200,97974414,897,897,897,897,0
20250227,150100,97974414,897,896,897,896,60
20250227,150000,97920604,897,897,897,896,2064
20250227,145900,96069210,899,899,899,899,0
20250227,145800,96069210,899,899,899,899,0
20250227,145700,96069210,899,899,899,899,0
20250227,145600,96069210,899,899,899,899,0
20250227,145500,96069210,899,899,899,899,10
20250227,145400,96060220,906,906,906,906,0
20250227,145300,96060220,906,906,906,906,0
20250227,145200,96060220,906,906,906,906,8
20250227,145100,96052972,897,897,897,897,0
20250227,145000,96052972,897,897,897,897,47
20250227,144900,96010813,897,897,897,897,0
20250227,144800,96010813,897,890,897,890,2555
20250227,144700,93736842,890,887,890,887,373
20250227,144600,93404974,887,890,890,887,1114
20250227,144500,92416514,890,891,891,890,1996
20250227,144400,90639949,891,891,891,891,0
20250227,144300,90639949,891,891,891,891,3616
20250227,144200,87418093,891,891,892,891,8041
20250227,144100,80253537,891,891,891,891,194
20250227,144000,80080683,891,892,893,891,5643
20250227,143900,75046793,892,892,892,892,251
20250227,143800,74822901,891,891,891,891,46
20250227,143700,74781915,892,894,894,892,815
20250227,143600,74054696,890,890,890,890,0
20250227,143500,74054696,890,890,890,890,0
20250227,143400,74054696,890,890,890,890,0
20250227,143300,74054696,890,890,890,890,0
20250227,143200,74054696,890,890,890,890,2347
20250227,143100,71965866,890,890,890,890,45
20250227,143000,71925816,890,891,891,890,608
20250227,142900,71384646,890,890,890,890,1698
20250227,142800,69873426,890,890,890,886,1533
20250227,142700,68509980,891,891,891,890,7754
20250227,142600,61601533,891,895,895,891,723
20250227,142500,60957260,892,902,902,892,2293
20250227,142400,58890898,902,907,907,900,9165
20250227,142300,50623881,902,909,909,902,14470
20250227,142200,37537459,908,912,912,908,4284
20250227,142100,33642148,912,912,912,912,59
20250227,142000,33588340,912,912,912,912,250
20250227,141900,33360340,912,913,913,911,422
20250227,141800,32975236,913,913,913,913,1261
20250227,141700,31823943,913,915,915,913,739
20250227,141600,31148811,915,920,920,915,2000
20250227,141500,29318321,919,915,919,915,844
20250227,141400,28543625,915,918,918,915,569
20250227,141300,28022913,919,919,919,919,100
20250227,141200,27931013,919,919,919,919,0
20250227,141100,27931013,919,919,919,919,0
20250227,141000,27931013,919,919,919,919,0
20250227,140900,27931013,919,919,919,919,0
20250227,140800,27931013,919,919,919,919,0
20250227,140700,27931013,919,919,919,919,447
20250227,140600,27520220,919,919,919,919,50
20250227,140500,27474270,919,919,919,919,0
20250227,140400,27474270,919,919,919,919,0
20250227,140300,27474270,919,919,919,919,0
20250227,140200,27474270,919,919,919,919,21
20250227,140100,27454971,919,919,919,919,0
20250227,140000,27454971,919,919,919,919,1
20250227,135900,27454052,919,918,919,918,118
20250227,135800,27345708,916,918,918,916,154
20250227,135700,27204383,914,913,915,913,29
20250227,135600,27177868,913,915,915,913,79
20250227,135500,27105701,915,915,915,915,139
20250227,135400,26978516,915,910,915,910,92
20250227,135300,26894781,908,909,909,908,55
20250227,135200,26844831,922,922,922,922,0
20250227,135100,26844831,922,907,922,907,212
20250227,135000,26650770,907,911,911,907,3957
20250227,134900,23057907,914,917,917,914,71
20250227,134800,22992974,918,918,918,918,0
20250227,134700,22992974,918,918,918,918,57
20250227,134600,22940648,920,920,920,920,1020
20250227,134500,22002248,920,920,920,920,0
20250227,134400,22002248,920,920,920,920,30
20250227,134300,21974648,920,920,920,920,10
20250227,134200,21965448,920,921,921,920,6
20250227,134100,21959926,923,923,923,923,0
20250227,134000,21959926,923,923,923,923,500
20250227,133900,21498426,923,923,923,923,10
20250227,133800,21489196,923,923,923,923,0
20250227,133700,21489196,923,923,923,923,0
20250227,133600,21489196,923,923,923,923,0
20250227,133500,21489196,923,926,926,923,915
20250227,133400,20643441,927,927,927,927,76
20250227,133300,20572989,928,928,928,928,0
20250227,133200,20572989,928,928,928,928,0
20250227,133100,20572989,928,928,928,928,5
20250227,133000,20568349,928,928,928,928,30
20250227,132900,20540509,928,928,928,928,0
20250227,132800,20540509,928,928,928,928,0
20250227,132700,20540509,928,936,936,928,1414
20250227,132600,19225516,936,936,936,936,0
20250227,132500,19225516,936,936,936,936,0
20250227,132400,19225516,936,936,936,936,0
20250227,132300,19225516,936,936,936,936,50
20250227,132200,19178716,936,936,936,936,30
20250227,132100,19150636,936,936,936,936,41
20250227,132000,19112260,936,936,936,936,0
20250227,131900,19112260,936,936,936,936,0
20250227,131800,19112260,936,936,936,936,0
20250227,131700,19112260,936,936,936,936,0
20250227,131600,19112260,936,936,936,936,0
20250227,131500,19112260,936,936,936,936,0
20250227,131400,19112260,936,936,936,936,0
20250227,131300,19112260,936,936,936,936,0
20250227,131200,19112260,936,936,936,936,0
20250227,131100,19112260,936,936,936,936,0
20250227,131000,19112260,936,937,937,936,2
20250227,130900,19110387,938,938,938,938,0
20250227,130800,19110387,938,938,938,938,0
20250227,130700,19110387,938,938,938,938,1
20250227,130600,19109449,938,938,938,938,1
20250227,130500,19108511,939,939,939,939,0
20250227,130400,19108511,939,939,939,939,2
20250227,130300,19106633,937,937,937,937,0
20250227,130200,19106633,937,937,937,937,0
20250227,130100,19106633,937,937,937,936,11
20250227,130000,19096335,937,938,938,937,10
20250227,125900,19086961,940,940,940,940,0
20250227,125800,19086961,940,940,940,940,0
20250227,125700,19086961,940,940,940,940,0
20250227,125600,19086961,940,940,940,940,0
20250227,125500,19086961,940,940,940,940,0
20250227,125400,19086961,940,940,940,940,0
20250227,125300,19086961,940,940,940,940,0
20250227,125200,19086961,940,939,940,939,150
20250227,125100,18945977,938,938,938,938,0
20250227,125000,18945977,938,938,938,938,0
20250227,124900,18945977,938,938,938,938,0
20250227,124800,18945977,938,938,938,938,0
20250227,124700,18945977,938,938,938,938,0
20250227,124600,18945977,938,938,938,938,0
20250227,124500,18945977,938,938,938,938,0
20250227,124400,18945977,938,938,938,938,0
20250227,124300,18945977,938,938,938,938,0
20250227,124200,18945977,938,938,938,938,0
20250227,124100,18945977,938,938,938,938,0
20250227,124000,18945977,938,938,938,938,0
20250227,123900,18945977,938,938,938,938,0
20250227,123800,18945977,938,938,938,938,0
20250227,123700,18945977,938,938,938,938,0
20250227,123600,18945977,938,938,938,938,0
20250227,123500,18945977,938,938,938,938,0
20250227,123400,18945977,938,938,938,938,0
20250227,123300,18945977,938,938,938,938,0
20250227,123200,18945977,938,938,938,938,0
20250227,123100,18945977,938,938,938,938,0
20250227,123000,18945977,938,938,938,938,0
20250227,122900,18945977,938,938,938,938,0
20250227,122800,18945977,938,938,938,938,0
20250227,122700,18945977,938,938,938,938,0
20250227,122600,18945977,938,938,938,938,0
20250227,122500,18945977,938,938,938,938,0
20250227,122400,18945977,938,938,938,938,0
20250227,122300,18945977,938,938,938,938,0
20250227,122200,18945977,938,938,938,938,0
20250227,122100,18945977,938,938,938,938,60
20250227,122000,18889697,936,936,936,936,0
20250227,121900,18889697,936,936,936,936,0
20250227,121800,18889697,936,936,936,936,0
20250227,121700,18889697,936,936,936,936,0
20250227,121600,18889697,936,936,936,936,0
20250227,121500,18889697,936,936,936,936,0
20250227,121400,18889697,936,936,936,936,0
20250227,121300,18889697,936,936,936,936,0
20250227,121200,18889697,936,936,936,936,0
20250227,121100,18889697,936,936,936,936,0
20250227,121000,18889697,936,936,936,936,0
20250227,120900,18889697,936,936,936,936,0
20250227,120800,18889697,936,936,936,936,0
20250227,120700,18889697,936,936,936,936,0
20250227,120600,18889697,936,936,936,936,0
20250227,120500,18889697,936,936,936,936,0
20250227,120400,18889697,936,936,936,936,0
20250227,120300,18889697,936,936,936,936,0
20250227,120200,18889697,936,936,936,936,0
20250227,120100,18889697,936,936,936,936,0
20250227,120000,18889697,936,936,936,936,156
20250227,115900,18743681,935,935,935,935,0
20250227,115800,18743681,935,935,935,935,0
20250227,115700,18743681,935,935,935,935,0
20250227,115600,18743681,935,935,935,935,0
20250227,115500,18743681,935,935,935,935,0
20250227,115400,18743681,935,935,935,935,0
20250227,115300,18743681,935,935,935,935,0
20250227,115200,18743681,935,935,935,935,1
20250227,115100,18742746,930,930,930,930,0
20250227,115000,18742746,930,930,930,930,0
20250227,114900,18742746,930,930,930,930,0
20250227,114800,18742746,930,930,930,930,0
20250227,114700,18742746,930,930,930,930,0
20250227,114600,18742746,930,930,930,930,0
20250227,114500,18742746,930,930,930,930,0
20250227,114400,18742746,930,930,930,930,0
20250227,114300,18742746,930,930,930,930,0
20250227,114200,18742746,930,930,930,930,0
20250227,114100,18742746,930,930,930,930,0
20250227,114000,18742746,930,930,930,930,0
20250227,113900,18742746,930,930,930,930,0
20250227,113800,18742746,930,930,930,930,0
20250227,113700,18742746,930,930,930,930,0
20250227,113600,18742746,930,930,930,930,0
20250227,113500,18742746,930,930,930,930,0
20250227,113400,18742746,930,930,930,930,0
20250227,113300,18742746,930,930,930,930,0
20250227,113200,18742746,930,930,930,930,0
20250227,113100,18742746,930,930,930,930,0
20250227,113000,18742746,930,930,930,930,0
20250227,112900,18742746,930,930,930,930,0
20250227,112800,18742746,930,930,930,930,0
20250227,112700,18742746,930,931,931,930,972
20250227,112600,17837834,931,931,931,931,0
20250227,112500,17837834,931,931,931,931,0
20250227,112400,17837834,931,931,931,931,0
20250227,112300,17837834,931,931,931,931,110
20250227,112200,17735424,931,931,931,931,0
20250227,112100,17735424,931,931,931,931,0
20250227,112000,17735424,931,931,931,931,0
20250227,111900,17735424,931,931,931,931,0
20250227,111800,17735424,931,931,931,931,0
20250227,111700,17735424,931,931,931,931,100
20250227,111600,17642324,931,931,931,931,200
20250227,111500,17456124,931,931,931,931,0
20250227,111400,17456124,931,931,931,931,0
20250227,111300,17456124,931,931,931,931,10
20250227,111200,17446814,930,930,930,930,0
20250227,111100,17446814,930,930,930,930,0
20250227,111000,17446814,930,930,930,930,0
20250227,110900,17446814,930,930,930,930,0
20250227,110800,17446814,930,930,930,930,0
20250227,110700,17446814,930,930,930,930,0
20250227,110600,17446814,930,930,930,930,0
20250227,110500,17446814,930,930,930,930,0
20250227,110400,17446814,930,930,930,930,0
20250227,110300,17446814,930,930,930,930,0
20250227,110200,17446814,930,930,930,930,10
20250227,110100,17437514,930,930,930,930,0
20250227,110000,17437514,930,930,930,930,12
20250227,105900,17426354,930,931,931,930,10
20250227,105800,17417049,931,931,931,931,0
20250227,105700,17417049,931,931,931,931,54
20250227,105600,17366775,929,929,929,929,1
20250227,105500,17365846,930,935,935,930,3781
20250227,105400,13843858,936,936,936,936,3
20250227,105300,13841050,936,936,936,936,58
20250227,105200,13786762,936,939,939,936,1210
20250227,105100,12653816,940,940,940,940,47
20250227,105000,12609636,940,942,942,940,360
20250227,104900,12271230,943,944,944,943,288
20250227,104800,11999371,944,944,944,944,0
20250227,104700,11999371,944,944,944,944,0
20250227,104600,11999371,944,944,944,944,3
20250227,104500,11996539,939,939,939,939,0
20250227,104400,11996539,939,939,939,939,0
20250227,104300,11996539,939,939,939,939,0
20250227,104200,11996539,939,939,939,939,0
20250227,104100,11996539,939,939,939,939,0
20250227,104000,11996539,939,939,939,939,0
20250227,103900,11996539,939,939,939,939,0
20250227,103800,11996539,939,941,941,939,11
20250227,103700,11986199,942,943,943,942,6
20250227,103600,11980546,944,944,944,944,3
20250227,103500,11977714,944,944,944,944,200
20250227,103400,11788914,945,945,945,945,0
20250227,103300,11788914,945,945,945,945,11
20250227,103200,11778519,945,945,945,945,52
20250227,103100,11729379,945,945,945,945,0
20250227,103000,11729379,945,945,945,945,400
20250227,102900,11351379,943,943,943,943,0
20250227,102800,11351379,943,943,943,943,4
20250227,102700,11347607,943,948,948,943,338
20250227,102600,11027836,949,949,949,949,7
20250227,102500,11021193,950,952,952,950,312
20250227,102400,10724604,953,953,953,953,0
20250227,102300,10724604,953,953,953,953,0
20250227,102200,10724604,953,953,953,953,0
20250227,102100,10724604,953,955,955,951,1202
20250227,102000,9580685,955,959,959,955,219
20250227,101900,9371530,958,958,958,958,0
20250227,101800,9371530,958,960,960,958,54
20250227,101700,9319795,958,958,958,958,0
20250227,101600,9319795,958,958,958,958,0
20250227,101500,9319795,958,958,958,958,0
20250227,101400,9319795,958,958,958,958,0
20250227,101300,9319795,958,958,958,958,0
20250227,101200,9319795,958,958,958,958,0
20250227,101100,9319795,958,958,958,958,0
20250227,101000,9319795,958,958,958,958,0
20250227,100900,9319795,958,958,958,958,0
20250227,100800,9319795,958,958,958,958,0
20250227,100700,9319795,958,958,958,958,0
20250227,100600,9319795,958,958,958,958,0
20250227,100500,9319795,958,958,958,958,0
20250227,100400,9319795,958,958,958,958,0
20250227,100300,9319795,958,958,958,958,0
20250227,100200,9319795,958,958,958,958,1
20250227,100100,9318837,952,962,962,952,2444
20250227,100000,6990497,962,962,962,962,0
20250227,095900,6990497,962,962,962,962,1
20250227,095800,6989535,962,962,962,962,0
20250227,095700,6989535,962,962,962,962,0
20250227,095600,6989535,962,962,962,962,1
20250227,095500,6988573,960,963,963,960,466
20250227,095400,6541207,965,965,965,965,0
20250227,095300,6541207,965,967,967,961,1992
20250227,095200,4616715,967,969,969,967,200
20250227,095100,4423300,970,970,971,970,14
20250227,095000,4409710,971,971,971,971,2
20250227,094900,4407768,969,971,971,969,11
20250227,094800,4397106,971,971,971,971,1
20250227,094700,4396135,969,969,969,969,0
20250227,094600,4396135,969,969,969,969,9
20250227,094500,4387414,968,969,969,968,278
20250227,094400,4118301,969,969,969,969,0
20250227,094300,4118301,969,971,971,969,45
20250227,094200,4074635,971,971,974,971,13
20250227,094100,4062005,970,970,970,970,0
20250227,094000,4062005,970,970,970,970,1
20250227,093900,4061035,971,971,971,971,2
20250227,093800,4059093,971,971,971,971,0
20250227,093700,4059093,971,971,971,971,0
20250227,093600,4059093,971,971,971,971,0
20250227,093500,4059093,971,971,971,971,0
20250227,093400,4059093,971,972,972,971,4
20250227,093300,4055207,972,972,972,972,2
20250227,093200,4053263,972,972,972,972,3
20250227,093100,4050347,970,973,974,970,25
20250227,093000,4026021,967,967,967,967,0
20250227,092900,4026021,967,967,967,967,0
20250227,092800,4026021,967,969,969,967,1178
20250227,092700,2886251,969,970,970,969,740
20250227,092600,2169190,970,970,970,970,2
20250227,092500,2167250,970,970,970,970,3
20250227,092400,2164340,970,970,970,970,1
20250227,092300,2163370,970,970,970,970,1
20250227,092200,2162400,970,970,970,970,1
20250227,092100,2161430,970,970,970,970,62
20250227,092000,2101290,970,970,970,970,2
20250227,091900,2099350,970,972,972,970,3
20250227,091800,2096437,971,971,971,971,1
20250227,091700,2095466,971,970,972,970,124
20250227,091600,1975181,970,970,970,970,1
20250227,091500,1974211,970,970,970,970,1
20250227,091400,1973241,969,969,970,969,7
20250227,091300,1966457,969,969,969,969,1
20250227,091200,1965488,969,969,969,969,804
20250227,091100,1186412,969,969,969,969,10
20250227,091000,1176722,969,969,969,969,2
20250227,090900,1174784,969,969,969,969,3
20250227,090800,1171877,970,971,971,970,4
20250227,090700,1167995,972,974,974,972,6
20250227,090600,1162154,974,975,975,973,52
20250227,090500,1111553,973,973,973,973,0
20250227,090400,1111553,973,974,974,972,204
20250227,090300,912863,974,974,974,974,0
20250227,090200,912863,974,974,974,974,201
20250227,090100,717089,975,975,975,975,1
20250227,090000,716114,986,965,986,965,742
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 185400 133420452 880 880 880 880 10052
3 20250227 185300 133420452 880 880 880 880 0
4 20250227 185200 133420452 880 880 880 880 0
5 20250227 185100 133420452 880 880 880 880 0
6 20250227 185000 133420452 880 880 880 880 0
7 20250227 184900 133420452 880 880 880 880 0
8 20250227 184800 133420452 880 880 880 880 0
9 20250227 184700 133420452 880 880 880 880 0
10 20250227 184600 133420452 880 880 880 880 0
11 20250227 184500 133420452 880 880 880 880 0
12 20250227 184400 133420452 880 880 880 880 0
13 20250227 184300 133420452 880 880 880 880 0
14 20250227 184200 133420452 880 880 880 880 0
15 20250227 184100 133420452 880 880 880 880 0
16 20250227 184000 133420452 880 880 880 880 0
17 20250227 183900 133420452 880 880 880 880 0
18 20250227 183800 133420452 880 880 880 880 0
19 20250227 183700 133420452 880 880 880 880 0
20 20250227 183600 133420452 880 880 880 880 0
21 20250227 183500 133420452 880 880 880 880 0
22 20250227 183400 133420452 880 880 880 880 0
23 20250227 183300 133420452 880 880 880 880 0
24 20250227 183200 133420452 880 880 880 880 0
25 20250227 183100 133420452 880 880 880 880 0
26 20250227 183000 133420452 880 880 880 880 0
27 20250227 182900 133420452 880 880 880 880 0
28 20250227 182800 133420452 880 880 880 880 0
29 20250227 182700 133420452 880 880 880 880 0
30 20250227 182600 133420452 880 880 880 880 0
31 20250227 182500 133420452 880 880 880 880 0
32 20250227 182400 133420452 880 880 880 880 10052
33 20250227 182300 133420452 880 880 880 880 0
34 20250227 182200 133420452 880 880 880 880 0
35 20250227 182100 133420452 880 880 880 880 0
36 20250227 182000 133420452 880 880 880 880 0
37 20250227 181900 133420452 880 880 880 880 0
38 20250227 181800 133420452 880 880 880 880 0
39 20250227 181700 133420452 880 880 880 880 0
40 20250227 181600 133420452 880 880 880 880 0
41 20250227 181500 133420452 880 880 880 880 0
42 20250227 181400 133420452 880 880 880 880 0
43 20250227 181300 133420452 880 880 880 880 0
44 20250227 181200 133420452 880 880 880 880 0
45 20250227 181100 133420452 880 880 880 880 0
46 20250227 181000 133420452 880 880 880 880 0
47 20250227 180900 133420452 880 880 880 880 0
48 20250227 180800 133420452 880 880 880 880 0
49 20250227 180700 133420452 880 880 880 880 0
50 20250227 180600 133420452 880 880 880 880 0
51 20250227 180500 133420452 880 880 880 880 0
52 20250227 180400 133420452 880 880 880 880 0
53 20250227 180300 133420452 880 880 880 880 0
54 20250227 180200 133420452 880 880 880 880 0
55 20250227 180100 133420452 880 880 880 880 0
56 20250227 180000 133420452 880 880 880 880 0
57 20250227 175900 133420452 880 880 880 880 0
58 20250227 175800 133420452 880 880 880 880 0
59 20250227 175700 133420452 880 880 880 880 0
60 20250227 175600 133420452 880 880 880 880 0
61 20250227 175500 133420452 880 880 880 880 0
62 20250227 175400 133420452 880 880 880 880 10052
63 20250227 175300 133420452 880 880 880 880 0
64 20250227 175200 133420452 880 880 880 880 0
65 20250227 175100 133420452 880 880 880 880 0
66 20250227 175000 133420452 880 880 880 880 0
67 20250227 174900 133420452 880 880 880 880 0
68 20250227 174800 133420452 880 880 880 880 0
69 20250227 174700 133420452 880 880 880 880 0
70 20250227 174600 133420452 880 880 880 880 0
71 20250227 174500 133420452 880 880 880 880 0
72 20250227 174400 133420452 880 880 880 880 0
73 20250227 174300 133420452 880 880 880 880 0
74 20250227 174200 133420452 880 880 880 880 0
75 20250227 174100 133420452 880 880 880 880 0
76 20250227 174000 133420452 880 880 880 880 0
77 20250227 173900 133420452 880 880 880 880 0
78 20250227 173800 133420452 880 880 880 880 0
79 20250227 173700 133420452 880 880 880 880 0
80 20250227 173600 133420452 880 880 880 880 0
81 20250227 173500 133420452 880 880 880 880 0
82 20250227 173400 133420452 880 880 880 880 0
83 20250227 173300 133420452 880 880 880 880 0
84 20250227 173200 133420452 880 880 880 880 0
85 20250227 173100 133420452 880 880 880 880 0
86 20250227 173000 133420452 880 880 880 880 0
87 20250227 172900 133420452 880 880 880 880 0
88 20250227 172800 133420452 880 880 880 880 0
89 20250227 172700 133420452 880 880 880 880 0
90 20250227 172600 133420452 880 880 880 880 0
91 20250227 172500 133420452 880 880 880 880 0
92 20250227 172400 133420452 880 880 880 880 10052
93 20250227 172300 133420452 880 880 880 880 0
94 20250227 172200 133420452 880 880 880 880 0
95 20250227 172100 133420452 880 880 880 880 0
96 20250227 172000 133420452 880 880 880 880 0
97 20250227 171900 133420452 880 880 880 880 0
98 20250227 171800 133420452 880 880 880 880 0
99 20250227 171700 133420452 880 880 880 880 0
100 20250227 171600 133420452 880 880 880 880 0
101 20250227 171500 133420452 880 880 880 880 0
102 20250227 171400 133420452 880 880 880 880 0
103 20250227 171300 133420452 880 880 880 880 0
104 20250227 171200 133420452 880 880 880 880 0
105 20250227 171100 133420452 880 880 880 880 0
106 20250227 171000 133420452 880 880 880 880 0
107 20250227 170900 133420452 880 880 880 880 0
108 20250227 170800 133420452 880 880 880 880 0
109 20250227 170700 133420452 880 880 880 880 0
110 20250227 170600 133420452 880 880 880 880 0
111 20250227 170500 133420452 880 880 880 880 0
112 20250227 170400 133420452 880 880 880 880 0
113 20250227 170300 133420452 880 880 880 880 0
114 20250227 170200 133420452 880 880 880 880 0
115 20250227 170100 133420452 880 880 880 880 0
116 20250227 170000 133420452 880 880 880 880 0
117 20250227 165900 133420452 880 880 880 880 0
118 20250227 165800 133420452 880 880 880 880 0
119 20250227 165700 133420452 880 880 880 880 0
120 20250227 165600 133420452 880 880 880 880 0
121 20250227 165500 133420452 880 880 880 880 0
122 20250227 165400 133420452 880 880 880 880 10052
123 20250227 165300 133420452 880 880 880 880 0
124 20250227 165200 133420452 880 880 880 880 0
125 20250227 165100 133420452 880 880 880 880 0
126 20250227 165000 133420452 880 880 880 880 0
127 20250227 164900 133420452 880 880 880 880 0
128 20250227 164800 133420452 880 880 880 880 0
129 20250227 164700 133420452 880 880 880 880 0
130 20250227 164600 133420452 880 880 880 880 0
131 20250227 164500 133420452 880 880 880 880 0
132 20250227 164400 133420452 880 880 880 880 0
133 20250227 164300 133420452 880 880 880 880 0
134 20250227 164200 133420452 880 880 880 880 0
135 20250227 164100 133420452 880 880 880 880 0
136 20250227 164000 133420452 880 880 880 880 0
137 20250227 163900 133420452 880 880 880 880 0
138 20250227 163800 133420452 880 880 880 880 0
139 20250227 163700 133420452 880 880 880 880 0
140 20250227 163600 133420452 880 880 880 880 0
141 20250227 163500 133420452 880 880 880 880 0
142 20250227 163400 133420452 880 880 880 880 0
143 20250227 163300 133420452 880 880 880 880 0
144 20250227 163200 133420452 880 880 880 880 0
145 20250227 163100 133420452 880 880 880 880 0
146 20250227 163000 133420452 880 880 880 880 0
147 20250227 162900 133420452 880 880 880 880 0
148 20250227 162800 133420452 880 880 880 880 0
149 20250227 162700 133420452 880 880 880 880 0
150 20250227 162600 133420452 880 880 880 880 0
151 20250227 162500 133420452 880 880 880 880 0
152 20250227 162400 133420452 880 880 880 880 10052
153 20250227 162300 133420452 880 880 880 880 0
154 20250227 162200 133420452 880 880 880 880 0
155 20250227 162100 133420452 880 880 880 880 0
156 20250227 162000 133420452 880 880 880 880 0
157 20250227 161900 133420452 880 880 880 880 0
158 20250227 161800 133420452 880 880 880 880 0
159 20250227 161700 133420452 880 880 880 880 0
160 20250227 161600 133420452 880 880 880 880 0
161 20250227 161500 133420452 880 880 880 880 0
162 20250227 161400 133420452 880 880 880 880 0
163 20250227 161300 133420452 880 880 880 880 0
164 20250227 161200 133420452 880 880 880 880 0
165 20250227 161100 133420452 880 880 880 880 0
166 20250227 161000 133420452 880 880 880 880 0
167 20250227 160900 133420452 880 880 880 880 0
168 20250227 160800 133420452 880 880 880 880 0
169 20250227 160700 133420452 880 880 880 880 0
170 20250227 160600 133420452 880 880 880 880 0
171 20250227 160500 133420452 880 880 880 880 0
172 20250227 160400 133420452 880 880 880 880 0
173 20250227 160300 133420452 880 880 880 880 0
174 20250227 160200 133420452 880 880 880 880 0
175 20250227 160100 133420452 880 880 880 880 0
176 20250227 160000 133420452 880 880 880 880 0
177 20250227 155900 133420452 880 880 880 880 0
178 20250227 155800 133420452 880 880 880 880 0
179 20250227 155700 133420452 880 880 880 880 0
180 20250227 155600 133420452 880 880 880 880 0
181 20250227 155500 133420452 880 880 880 880 0
182 20250227 155400 133420452 880 880 880 880 10052
183 20250227 155300 133420452 880 880 880 880 0
184 20250227 155200 133420452 880 880 880 880 0
185 20250227 155100 133420452 880 880 880 880 0
186 20250227 155000 133420452 880 880 880 880 0
187 20250227 154900 133420452 880 880 880 880 0
188 20250227 154800 133420452 880 880 880 880 0
189 20250227 154700 133420452 880 880 880 880 0
190 20250227 154600 133420452 880 880 880 880 0
191 20250227 154500 133420452 880 880 880 880 0
192 20250227 154400 133420452 880 880 880 880 0
193 20250227 154300 133420452 880 880 880 880 0
194 20250227 154200 133420452 880 880 880 880 0
195 20250227 154100 133420452 880 880 880 880 0
196 20250227 154000 133420452 880 880 880 880 0
197 20250227 153900 133420452 880 880 880 880 0
198 20250227 153800 133420452 880 880 880 880 0
199 20250227 153700 133420452 880 880 880 880 0
200 20250227 153600 133420452 880 880 880 880 0
201 20250227 153500 133420452 880 880 880 880 0
202 20250227 153400 133420452 880 880 880 880 0
203 20250227 153300 133420452 880 880 880 880 0
204 20250227 153200 133420452 880 880 880 880 0
205 20250227 153100 133420452 880 880 880 880 0
206 20250227 153000 133420452 880 880 880 880 10052
207 20250227 152900 124574692 884 884 884 884 0
208 20250227 152800 124574692 884 884 884 884 0
209 20250227 152700 124574692 884 884 884 884 0
210 20250227 152600 124574692 884 884 884 884 0
211 20250227 152500 124574692 884 884 884 884 0
212 20250227 152400 124574692 884 884 884 884 0
213 20250227 152300 124574692 884 884 884 884 0
214 20250227 152200 124574692 884 884 884 884 0
215 20250227 152100 124574692 884 884 884 884 0
216 20250227 152000 124574692 884 884 884 884 0
217 20250227 151900 124574692 884 886 886 884 72
218 20250227 151800 124511004 886 888 888 880 10395
219 20250227 151700 115347563 888 891 891 888 39
220 20250227 151600 115312876 886 889 889 885 406
221 20250227 151500 114953449 891 883 892 882 2243
222 20250227 151400 112970690 885 885 885 885 1167
223 20250227 151300 111937895 882 882 882 882 0
224 20250227 151200 111937895 882 889 889 882 10001
225 20250227 151100 103081772 889 893 893 889 501
226 20250227 151000 102635858 893 893 893 893 30
227 20250227 150900 102609068 894 895 895 894 67
228 20250227 150800 102549114 897 897 897 897 0
229 20250227 150700 102549114 897 897 897 897 5100
230 20250227 150600 97974414 897 897 897 897 0
231 20250227 150500 97974414 897 897 897 897 0
232 20250227 150400 97974414 897 897 897 897 0
233 20250227 150300 97974414 897 897 897 897 0
234 20250227 150200 97974414 897 897 897 897 0
235 20250227 150100 97974414 897 896 897 896 60
236 20250227 150000 97920604 897 897 897 896 2064
237 20250227 145900 96069210 899 899 899 899 0
238 20250227 145800 96069210 899 899 899 899 0
239 20250227 145700 96069210 899 899 899 899 0
240 20250227 145600 96069210 899 899 899 899 0
241 20250227 145500 96069210 899 899 899 899 10
242 20250227 145400 96060220 906 906 906 906 0
243 20250227 145300 96060220 906 906 906 906 0
244 20250227 145200 96060220 906 906 906 906 8
245 20250227 145100 96052972 897 897 897 897 0
246 20250227 145000 96052972 897 897 897 897 47
247 20250227 144900 96010813 897 897 897 897 0
248 20250227 144800 96010813 897 890 897 890 2555
249 20250227 144700 93736842 890 887 890 887 373
250 20250227 144600 93404974 887 890 890 887 1114
251 20250227 144500 92416514 890 891 891 890 1996
252 20250227 144400 90639949 891 891 891 891 0
253 20250227 144300 90639949 891 891 891 891 3616
254 20250227 144200 87418093 891 891 892 891 8041
255 20250227 144100 80253537 891 891 891 891 194
256 20250227 144000 80080683 891 892 893 891 5643
257 20250227 143900 75046793 892 892 892 892 251
258 20250227 143800 74822901 891 891 891 891 46
259 20250227 143700 74781915 892 894 894 892 815
260 20250227 143600 74054696 890 890 890 890 0
261 20250227 143500 74054696 890 890 890 890 0
262 20250227 143400 74054696 890 890 890 890 0
263 20250227 143300 74054696 890 890 890 890 0
264 20250227 143200 74054696 890 890 890 890 2347
265 20250227 143100 71965866 890 890 890 890 45
266 20250227 143000 71925816 890 891 891 890 608
267 20250227 142900 71384646 890 890 890 890 1698
268 20250227 142800 69873426 890 890 890 886 1533
269 20250227 142700 68509980 891 891 891 890 7754
270 20250227 142600 61601533 891 895 895 891 723
271 20250227 142500 60957260 892 902 902 892 2293
272 20250227 142400 58890898 902 907 907 900 9165
273 20250227 142300 50623881 902 909 909 902 14470
274 20250227 142200 37537459 908 912 912 908 4284
275 20250227 142100 33642148 912 912 912 912 59
276 20250227 142000 33588340 912 912 912 912 250
277 20250227 141900 33360340 912 913 913 911 422
278 20250227 141800 32975236 913 913 913 913 1261
279 20250227 141700 31823943 913 915 915 913 739
280 20250227 141600 31148811 915 920 920 915 2000
281 20250227 141500 29318321 919 915 919 915 844
282 20250227 141400 28543625 915 918 918 915 569
283 20250227 141300 28022913 919 919 919 919 100
284 20250227 141200 27931013 919 919 919 919 0
285 20250227 141100 27931013 919 919 919 919 0
286 20250227 141000 27931013 919 919 919 919 0
287 20250227 140900 27931013 919 919 919 919 0
288 20250227 140800 27931013 919 919 919 919 0
289 20250227 140700 27931013 919 919 919 919 447
290 20250227 140600 27520220 919 919 919 919 50
291 20250227 140500 27474270 919 919 919 919 0
292 20250227 140400 27474270 919 919 919 919 0
293 20250227 140300 27474270 919 919 919 919 0
294 20250227 140200 27474270 919 919 919 919 21
295 20250227 140100 27454971 919 919 919 919 0
296 20250227 140000 27454971 919 919 919 919 1
297 20250227 135900 27454052 919 918 919 918 118
298 20250227 135800 27345708 916 918 918 916 154
299 20250227 135700 27204383 914 913 915 913 29
300 20250227 135600 27177868 913 915 915 913 79
301 20250227 135500 27105701 915 915 915 915 139
302 20250227 135400 26978516 915 910 915 910 92
303 20250227 135300 26894781 908 909 909 908 55
304 20250227 135200 26844831 922 922 922 922 0
305 20250227 135100 26844831 922 907 922 907 212
306 20250227 135000 26650770 907 911 911 907 3957
307 20250227 134900 23057907 914 917 917 914 71
308 20250227 134800 22992974 918 918 918 918 0
309 20250227 134700 22992974 918 918 918 918 57
310 20250227 134600 22940648 920 920 920 920 1020
311 20250227 134500 22002248 920 920 920 920 0
312 20250227 134400 22002248 920 920 920 920 30
313 20250227 134300 21974648 920 920 920 920 10
314 20250227 134200 21965448 920 921 921 920 6
315 20250227 134100 21959926 923 923 923 923 0
316 20250227 134000 21959926 923 923 923 923 500
317 20250227 133900 21498426 923 923 923 923 10
318 20250227 133800 21489196 923 923 923 923 0
319 20250227 133700 21489196 923 923 923 923 0
320 20250227 133600 21489196 923 923 923 923 0
321 20250227 133500 21489196 923 926 926 923 915
322 20250227 133400 20643441 927 927 927 927 76
323 20250227 133300 20572989 928 928 928 928 0
324 20250227 133200 20572989 928 928 928 928 0
325 20250227 133100 20572989 928 928 928 928 5
326 20250227 133000 20568349 928 928 928 928 30
327 20250227 132900 20540509 928 928 928 928 0
328 20250227 132800 20540509 928 928 928 928 0
329 20250227 132700 20540509 928 936 936 928 1414
330 20250227 132600 19225516 936 936 936 936 0
331 20250227 132500 19225516 936 936 936 936 0
332 20250227 132400 19225516 936 936 936 936 0
333 20250227 132300 19225516 936 936 936 936 50
334 20250227 132200 19178716 936 936 936 936 30
335 20250227 132100 19150636 936 936 936 936 41
336 20250227 132000 19112260 936 936 936 936 0
337 20250227 131900 19112260 936 936 936 936 0
338 20250227 131800 19112260 936 936 936 936 0
339 20250227 131700 19112260 936 936 936 936 0
340 20250227 131600 19112260 936 936 936 936 0
341 20250227 131500 19112260 936 936 936 936 0
342 20250227 131400 19112260 936 936 936 936 0
343 20250227 131300 19112260 936 936 936 936 0
344 20250227 131200 19112260 936 936 936 936 0
345 20250227 131100 19112260 936 936 936 936 0
346 20250227 131000 19112260 936 937 937 936 2
347 20250227 130900 19110387 938 938 938 938 0
348 20250227 130800 19110387 938 938 938 938 0
349 20250227 130700 19110387 938 938 938 938 1
350 20250227 130600 19109449 938 938 938 938 1
351 20250227 130500 19108511 939 939 939 939 0
352 20250227 130400 19108511 939 939 939 939 2
353 20250227 130300 19106633 937 937 937 937 0
354 20250227 130200 19106633 937 937 937 937 0
355 20250227 130100 19106633 937 937 937 936 11
356 20250227 130000 19096335 937 938 938 937 10
357 20250227 125900 19086961 940 940 940 940 0
358 20250227 125800 19086961 940 940 940 940 0
359 20250227 125700 19086961 940 940 940 940 0
360 20250227 125600 19086961 940 940 940 940 0
361 20250227 125500 19086961 940 940 940 940 0
362 20250227 125400 19086961 940 940 940 940 0
363 20250227 125300 19086961 940 940 940 940 0
364 20250227 125200 19086961 940 939 940 939 150
365 20250227 125100 18945977 938 938 938 938 0
366 20250227 125000 18945977 938 938 938 938 0
367 20250227 124900 18945977 938 938 938 938 0
368 20250227 124800 18945977 938 938 938 938 0
369 20250227 124700 18945977 938 938 938 938 0
370 20250227 124600 18945977 938 938 938 938 0
371 20250227 124500 18945977 938 938 938 938 0
372 20250227 124400 18945977 938 938 938 938 0
373 20250227 124300 18945977 938 938 938 938 0
374 20250227 124200 18945977 938 938 938 938 0
375 20250227 124100 18945977 938 938 938 938 0
376 20250227 124000 18945977 938 938 938 938 0
377 20250227 123900 18945977 938 938 938 938 0
378 20250227 123800 18945977 938 938 938 938 0
379 20250227 123700 18945977 938 938 938 938 0
380 20250227 123600 18945977 938 938 938 938 0
381 20250227 123500 18945977 938 938 938 938 0
382 20250227 123400 18945977 938 938 938 938 0
383 20250227 123300 18945977 938 938 938 938 0
384 20250227 123200 18945977 938 938 938 938 0
385 20250227 123100 18945977 938 938 938 938 0
386 20250227 123000 18945977 938 938 938 938 0
387 20250227 122900 18945977 938 938 938 938 0
388 20250227 122800 18945977 938 938 938 938 0
389 20250227 122700 18945977 938 938 938 938 0
390 20250227 122600 18945977 938 938 938 938 0
391 20250227 122500 18945977 938 938 938 938 0
392 20250227 122400 18945977 938 938 938 938 0
393 20250227 122300 18945977 938 938 938 938 0
394 20250227 122200 18945977 938 938 938 938 0
395 20250227 122100 18945977 938 938 938 938 60
396 20250227 122000 18889697 936 936 936 936 0
397 20250227 121900 18889697 936 936 936 936 0
398 20250227 121800 18889697 936 936 936 936 0
399 20250227 121700 18889697 936 936 936 936 0
400 20250227 121600 18889697 936 936 936 936 0
401 20250227 121500 18889697 936 936 936 936 0
402 20250227 121400 18889697 936 936 936 936 0
403 20250227 121300 18889697 936 936 936 936 0
404 20250227 121200 18889697 936 936 936 936 0
405 20250227 121100 18889697 936 936 936 936 0
406 20250227 121000 18889697 936 936 936 936 0
407 20250227 120900 18889697 936 936 936 936 0
408 20250227 120800 18889697 936 936 936 936 0
409 20250227 120700 18889697 936 936 936 936 0
410 20250227 120600 18889697 936 936 936 936 0
411 20250227 120500 18889697 936 936 936 936 0
412 20250227 120400 18889697 936 936 936 936 0
413 20250227 120300 18889697 936 936 936 936 0
414 20250227 120200 18889697 936 936 936 936 0
415 20250227 120100 18889697 936 936 936 936 0
416 20250227 120000 18889697 936 936 936 936 156
417 20250227 115900 18743681 935 935 935 935 0
418 20250227 115800 18743681 935 935 935 935 0
419 20250227 115700 18743681 935 935 935 935 0
420 20250227 115600 18743681 935 935 935 935 0
421 20250227 115500 18743681 935 935 935 935 0
422 20250227 115400 18743681 935 935 935 935 0
423 20250227 115300 18743681 935 935 935 935 0
424 20250227 115200 18743681 935 935 935 935 1
425 20250227 115100 18742746 930 930 930 930 0
426 20250227 115000 18742746 930 930 930 930 0
427 20250227 114900 18742746 930 930 930 930 0
428 20250227 114800 18742746 930 930 930 930 0
429 20250227 114700 18742746 930 930 930 930 0
430 20250227 114600 18742746 930 930 930 930 0
431 20250227 114500 18742746 930 930 930 930 0
432 20250227 114400 18742746 930 930 930 930 0
433 20250227 114300 18742746 930 930 930 930 0
434 20250227 114200 18742746 930 930 930 930 0
435 20250227 114100 18742746 930 930 930 930 0
436 20250227 114000 18742746 930 930 930 930 0
437 20250227 113900 18742746 930 930 930 930 0
438 20250227 113800 18742746 930 930 930 930 0
439 20250227 113700 18742746 930 930 930 930 0
440 20250227 113600 18742746 930 930 930 930 0
441 20250227 113500 18742746 930 930 930 930 0
442 20250227 113400 18742746 930 930 930 930 0
443 20250227 113300 18742746 930 930 930 930 0
444 20250227 113200 18742746 930 930 930 930 0
445 20250227 113100 18742746 930 930 930 930 0
446 20250227 113000 18742746 930 930 930 930 0
447 20250227 112900 18742746 930 930 930 930 0
448 20250227 112800 18742746 930 930 930 930 0
449 20250227 112700 18742746 930 931 931 930 972
450 20250227 112600 17837834 931 931 931 931 0
451 20250227 112500 17837834 931 931 931 931 0
452 20250227 112400 17837834 931 931 931 931 0
453 20250227 112300 17837834 931 931 931 931 110
454 20250227 112200 17735424 931 931 931 931 0
455 20250227 112100 17735424 931 931 931 931 0
456 20250227 112000 17735424 931 931 931 931 0
457 20250227 111900 17735424 931 931 931 931 0
458 20250227 111800 17735424 931 931 931 931 0
459 20250227 111700 17735424 931 931 931 931 100
460 20250227 111600 17642324 931 931 931 931 200
461 20250227 111500 17456124 931 931 931 931 0
462 20250227 111400 17456124 931 931 931 931 0
463 20250227 111300 17456124 931 931 931 931 10
464 20250227 111200 17446814 930 930 930 930 0
465 20250227 111100 17446814 930 930 930 930 0
466 20250227 111000 17446814 930 930 930 930 0
467 20250227 110900 17446814 930 930 930 930 0
468 20250227 110800 17446814 930 930 930 930 0
469 20250227 110700 17446814 930 930 930 930 0
470 20250227 110600 17446814 930 930 930 930 0
471 20250227 110500 17446814 930 930 930 930 0
472 20250227 110400 17446814 930 930 930 930 0
473 20250227 110300 17446814 930 930 930 930 0
474 20250227 110200 17446814 930 930 930 930 10
475 20250227 110100 17437514 930 930 930 930 0
476 20250227 110000 17437514 930 930 930 930 12
477 20250227 105900 17426354 930 931 931 930 10
478 20250227 105800 17417049 931 931 931 931 0
479 20250227 105700 17417049 931 931 931 931 54
480 20250227 105600 17366775 929 929 929 929 1
481 20250227 105500 17365846 930 935 935 930 3781
482 20250227 105400 13843858 936 936 936 936 3
483 20250227 105300 13841050 936 936 936 936 58
484 20250227 105200 13786762 936 939 939 936 1210
485 20250227 105100 12653816 940 940 940 940 47
486 20250227 105000 12609636 940 942 942 940 360
487 20250227 104900 12271230 943 944 944 943 288
488 20250227 104800 11999371 944 944 944 944 0
489 20250227 104700 11999371 944 944 944 944 0
490 20250227 104600 11999371 944 944 944 944 3
491 20250227 104500 11996539 939 939 939 939 0
492 20250227 104400 11996539 939 939 939 939 0
493 20250227 104300 11996539 939 939 939 939 0
494 20250227 104200 11996539 939 939 939 939 0
495 20250227 104100 11996539 939 939 939 939 0
496 20250227 104000 11996539 939 939 939 939 0
497 20250227 103900 11996539 939 939 939 939 0
498 20250227 103800 11996539 939 941 941 939 11
499 20250227 103700 11986199 942 943 943 942 6
500 20250227 103600 11980546 944 944 944 944 3
501 20250227 103500 11977714 944 944 944 944 200
502 20250227 103400 11788914 945 945 945 945 0
503 20250227 103300 11788914 945 945 945 945 11
504 20250227 103200 11778519 945 945 945 945 52
505 20250227 103100 11729379 945 945 945 945 0
506 20250227 103000 11729379 945 945 945 945 400
507 20250227 102900 11351379 943 943 943 943 0
508 20250227 102800 11351379 943 943 943 943 4
509 20250227 102700 11347607 943 948 948 943 338
510 20250227 102600 11027836 949 949 949 949 7
511 20250227 102500 11021193 950 952 952 950 312
512 20250227 102400 10724604 953 953 953 953 0
513 20250227 102300 10724604 953 953 953 953 0
514 20250227 102200 10724604 953 953 953 953 0
515 20250227 102100 10724604 953 955 955 951 1202
516 20250227 102000 9580685 955 959 959 955 219
517 20250227 101900 9371530 958 958 958 958 0
518 20250227 101800 9371530 958 960 960 958 54
519 20250227 101700 9319795 958 958 958 958 0
520 20250227 101600 9319795 958 958 958 958 0
521 20250227 101500 9319795 958 958 958 958 0
522 20250227 101400 9319795 958 958 958 958 0
523 20250227 101300 9319795 958 958 958 958 0
524 20250227 101200 9319795 958 958 958 958 0
525 20250227 101100 9319795 958 958 958 958 0
526 20250227 101000 9319795 958 958 958 958 0
527 20250227 100900 9319795 958 958 958 958 0
528 20250227 100800 9319795 958 958 958 958 0
529 20250227 100700 9319795 958 958 958 958 0
530 20250227 100600 9319795 958 958 958 958 0
531 20250227 100500 9319795 958 958 958 958 0
532 20250227 100400 9319795 958 958 958 958 0
533 20250227 100300 9319795 958 958 958 958 0
534 20250227 100200 9319795 958 958 958 958 1
535 20250227 100100 9318837 952 962 962 952 2444
536 20250227 100000 6990497 962 962 962 962 0
537 20250227 095900 6990497 962 962 962 962 1
538 20250227 095800 6989535 962 962 962 962 0
539 20250227 095700 6989535 962 962 962 962 0
540 20250227 095600 6989535 962 962 962 962 1
541 20250227 095500 6988573 960 963 963 960 466
542 20250227 095400 6541207 965 965 965 965 0
543 20250227 095300 6541207 965 967 967 961 1992
544 20250227 095200 4616715 967 969 969 967 200
545 20250227 095100 4423300 970 970 971 970 14
546 20250227 095000 4409710 971 971 971 971 2
547 20250227 094900 4407768 969 971 971 969 11
548 20250227 094800 4397106 971 971 971 971 1
549 20250227 094700 4396135 969 969 969 969 0
550 20250227 094600 4396135 969 969 969 969 9
551 20250227 094500 4387414 968 969 969 968 278
552 20250227 094400 4118301 969 969 969 969 0
553 20250227 094300 4118301 969 971 971 969 45
554 20250227 094200 4074635 971 971 974 971 13
555 20250227 094100 4062005 970 970 970 970 0
556 20250227 094000 4062005 970 970 970 970 1
557 20250227 093900 4061035 971 971 971 971 2
558 20250227 093800 4059093 971 971 971 971 0
559 20250227 093700 4059093 971 971 971 971 0
560 20250227 093600 4059093 971 971 971 971 0
561 20250227 093500 4059093 971 971 971 971 0
562 20250227 093400 4059093 971 972 972 971 4
563 20250227 093300 4055207 972 972 972 972 2
564 20250227 093200 4053263 972 972 972 972 3
565 20250227 093100 4050347 970 973 974 970 25
566 20250227 093000 4026021 967 967 967 967 0
567 20250227 092900 4026021 967 967 967 967 0
568 20250227 092800 4026021 967 969 969 967 1178
569 20250227 092700 2886251 969 970 970 969 740
570 20250227 092600 2169190 970 970 970 970 2
571 20250227 092500 2167250 970 970 970 970 3
572 20250227 092400 2164340 970 970 970 970 1
573 20250227 092300 2163370 970 970 970 970 1
574 20250227 092200 2162400 970 970 970 970 1
575 20250227 092100 2161430 970 970 970 970 62
576 20250227 092000 2101290 970 970 970 970 2
577 20250227 091900 2099350 970 972 972 970 3
578 20250227 091800 2096437 971 971 971 971 1
579 20250227 091700 2095466 971 970 972 970 124
580 20250227 091600 1975181 970 970 970 970 1
581 20250227 091500 1974211 970 970 970 970 1
582 20250227 091400 1973241 969 969 970 969 7
583 20250227 091300 1966457 969 969 969 969 1
584 20250227 091200 1965488 969 969 969 969 804
585 20250227 091100 1186412 969 969 969 969 10
586 20250227 091000 1176722 969 969 969 969 2
587 20250227 090900 1174784 969 969 969 969 3
588 20250227 090800 1171877 970 971 971 970 4
589 20250227 090700 1167995 972 974 974 972 6
590 20250227 090600 1162154 974 975 975 973 52
591 20250227 090500 1111553 973 973 973 973 0
592 20250227 090400 1111553 973 974 974 972 204
593 20250227 090300 912863 974 974 974 974 0
594 20250227 090200 912863 974 974 974 974 201
595 20250227 090100 717089 975 975 975 975 1
596 20250227 090000 716114 986 965 986 965 742