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

600
012280/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,600 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,185800,43882362,835,835,835,835,623
20250227,185700,43882362,835,835,835,835,0
20250227,185600,43882362,835,835,835,835,0
20250227,185500,43882362,835,835,835,835,0
20250227,185400,43882362,835,835,835,835,0
20250227,185300,43882362,835,835,835,835,0
20250227,185200,43882362,835,835,835,835,0
20250227,185100,43882362,835,835,835,835,0
20250227,185000,43882362,835,835,835,835,0
20250227,184900,43882362,835,835,835,835,0
20250227,184800,43882362,835,835,835,835,0
20250227,184700,43882362,835,835,835,835,0
20250227,184600,43882362,835,835,835,835,0
20250227,184500,43882362,835,835,835,835,0
20250227,184400,43882362,835,835,835,835,0
20250227,184300,43882362,835,835,835,835,0
20250227,184200,43882362,835,835,835,835,0
20250227,184100,43882362,835,835,835,835,0
20250227,184000,43882362,835,835,835,835,0
20250227,183900,43882362,835,835,835,835,0
20250227,183800,43882362,835,835,835,835,0
20250227,183700,43882362,835,835,835,835,0
20250227,183600,43882362,835,835,835,835,0
20250227,183500,43882362,835,835,835,835,0
20250227,183400,43882362,835,835,835,835,0
20250227,183300,43882362,835,835,835,835,0
20250227,183200,43882362,835,835,835,835,0
20250227,183100,43882362,835,835,835,835,0
20250227,183000,43882362,835,835,835,835,0
20250227,182900,43882362,835,835,835,835,0
20250227,182800,43882362,835,835,835,835,623
20250227,182700,43882362,835,835,835,835,0
20250227,182600,43882362,835,835,835,835,0
20250227,182500,43882362,835,835,835,835,0
20250227,182400,43882362,835,835,835,835,0
20250227,182300,43882362,835,835,835,835,0
20250227,182200,43882362,835,835,835,835,0
20250227,182100,43882362,835,835,835,835,0
20250227,182000,43882362,835,835,835,835,0
20250227,181900,43882362,835,835,835,835,0
20250227,181800,43882362,835,835,835,835,0
20250227,181700,43882362,835,835,835,835,0
20250227,181600,43882362,835,835,835,835,0
20250227,181500,43882362,835,835,835,835,0
20250227,181400,43882362,835,835,835,835,0
20250227,181300,43882362,835,835,835,835,0
20250227,181200,43882362,835,835,835,835,0
20250227,181100,43882362,835,835,835,835,0
20250227,181000,43882362,835,835,835,835,0
20250227,180900,43882362,835,835,835,835,0
20250227,180800,43882362,835,835,835,835,0
20250227,180700,43882362,835,835,835,835,0
20250227,180600,43882362,835,835,835,835,0
20250227,180500,43882362,835,835,835,835,0
20250227,180400,43882362,835,835,835,835,0
20250227,180300,43882362,835,835,835,835,0
20250227,180200,43882362,835,835,835,835,0
20250227,180100,43882362,835,835,835,835,0
20250227,180000,43882362,835,835,835,835,0
20250227,175900,43882362,835,835,835,835,0
20250227,175800,43882362,835,835,835,835,623
20250227,175700,43882362,835,835,835,835,0
20250227,175600,43882362,835,835,835,835,0
20250227,175500,43882362,835,835,835,835,0
20250227,175400,43882362,835,835,835,835,0
20250227,175300,43882362,835,835,835,835,0
20250227,175200,43882362,835,835,835,835,0
20250227,175100,43882362,835,835,835,835,0
20250227,175000,43882362,835,835,835,835,0
20250227,174900,43882362,835,835,835,835,0
20250227,174800,43882362,835,835,835,835,0
20250227,174700,43882362,835,835,835,835,0
20250227,174600,43882362,835,835,835,835,0
20250227,174500,43882362,835,835,835,835,0
20250227,174400,43882362,835,835,835,835,0
20250227,174300,43882362,835,835,835,835,0
20250227,174200,43882362,835,835,835,835,0
20250227,174100,43882362,835,835,835,835,0
20250227,174000,43882362,835,835,835,835,0
20250227,173900,43882362,835,835,835,835,0
20250227,173800,43882362,835,835,835,835,0
20250227,173700,43882362,835,835,835,835,0
20250227,173600,43882362,835,835,835,835,0
20250227,173500,43882362,835,835,835,835,0
20250227,173400,43882362,835,835,835,835,0
20250227,173300,43882362,835,835,835,835,0
20250227,173200,43882362,835,835,835,835,0
20250227,173100,43882362,835,835,835,835,0
20250227,173000,43882362,835,835,835,835,0
20250227,172900,43882362,835,835,835,835,0
20250227,172800,43882362,835,835,835,835,623
20250227,172700,43882362,835,835,835,835,0
20250227,172600,43882362,835,835,835,835,0
20250227,172500,43882362,835,835,835,835,0
20250227,172400,43882362,835,835,835,835,0
20250227,172300,43882362,835,835,835,835,0
20250227,172200,43882362,835,835,835,835,0
20250227,172100,43882362,835,835,835,835,0
20250227,172000,43882362,835,835,835,835,0
20250227,171900,43882362,835,835,835,835,0
20250227,171800,43882362,835,835,835,835,0
20250227,171700,43882362,835,835,835,835,0
20250227,171600,43882362,835,835,835,835,0
20250227,171500,43882362,835,835,835,835,0
20250227,171400,43882362,835,835,835,835,0
20250227,171300,43882362,835,835,835,835,0
20250227,171200,43882362,835,835,835,835,0
20250227,171100,43882362,835,835,835,835,0
20250227,171000,43882362,835,835,835,835,0
20250227,170900,43882362,835,835,835,835,0
20250227,170800,43882362,835,835,835,835,0
20250227,170700,43882362,835,835,835,835,0
20250227,170600,43882362,835,835,835,835,0
20250227,170500,43882362,835,835,835,835,0
20250227,170400,43882362,835,835,835,835,0
20250227,170300,43882362,835,835,835,835,0
20250227,170200,43882362,835,835,835,835,0
20250227,170100,43882362,835,835,835,835,0
20250227,170000,43882362,835,835,835,835,0
20250227,165900,43882362,835,835,835,835,0
20250227,165800,43882362,835,835,835,835,623
20250227,165700,43882362,835,835,835,835,0
20250227,165600,43882362,835,835,835,835,0
20250227,165500,43882362,835,835,835,835,0
20250227,165400,43882362,835,835,835,835,0
20250227,165300,43882362,835,835,835,835,0
20250227,165200,43882362,835,835,835,835,0
20250227,165100,43882362,835,835,835,835,0
20250227,165000,43882362,835,835,835,835,0
20250227,164900,43882362,835,835,835,835,0
20250227,164800,43882362,835,835,835,835,0
20250227,164700,43882362,835,835,835,835,0
20250227,164600,43882362,835,835,835,835,0
20250227,164500,43882362,835,835,835,835,0
20250227,164400,43882362,835,835,835,835,0
20250227,164300,43882362,835,835,835,835,0
20250227,164200,43882362,835,835,835,835,0
20250227,164100,43882362,835,835,835,835,0
20250227,164000,43882362,835,835,835,835,0
20250227,163900,43882362,835,835,835,835,0
20250227,163800,43882362,835,835,835,835,0
20250227,163700,43882362,835,835,835,835,0
20250227,163600,43882362,835,835,835,835,0
20250227,163500,43882362,835,835,835,835,0
20250227,163400,43882362,835,835,835,835,0
20250227,163300,43882362,835,835,835,835,0
20250227,163200,43882362,835,835,835,835,0
20250227,163100,43882362,835,835,835,835,0
20250227,163000,43882362,835,835,835,835,0
20250227,162900,43882362,835,835,835,835,0
20250227,162800,43882362,835,835,835,835,623
20250227,162700,43882362,835,835,835,835,0
20250227,162600,43882362,835,835,835,835,0
20250227,162500,43882362,835,835,835,835,0
20250227,162400,43882362,835,835,835,835,0
20250227,162300,43882362,835,835,835,835,0
20250227,162200,43882362,835,835,835,835,0
20250227,162100,43882362,835,835,835,835,0
20250227,162000,43882362,835,835,835,835,0
20250227,161900,43882362,835,835,835,835,0
20250227,161800,43882362,835,835,835,835,0
20250227,161700,43882362,835,835,835,835,0
20250227,161600,43882362,835,835,835,835,0
20250227,161500,43882362,835,835,835,835,0
20250227,161400,43882362,835,835,835,835,0
20250227,161300,43882362,835,835,835,835,0
20250227,161200,43882362,835,835,835,835,0
20250227,161100,43882362,835,835,835,835,0
20250227,161000,43882362,835,835,835,835,0
20250227,160900,43882362,835,835,835,835,0
20250227,160800,43882362,835,835,835,835,0
20250227,160700,43882362,835,835,835,835,0
20250227,160600,43882362,835,835,835,835,0
20250227,160500,43882362,835,835,835,835,0
20250227,160400,43882362,835,835,835,835,0
20250227,160300,43882362,835,835,835,835,0
20250227,160200,43882362,835,835,835,835,0
20250227,160100,43882362,835,835,835,835,0
20250227,160000,43882362,835,835,835,835,0
20250227,155900,43882362,835,835,835,835,0
20250227,155800,43882362,835,835,835,835,623
20250227,155700,43882362,835,835,835,835,0
20250227,155600,43882362,835,835,835,835,0
20250227,155500,43882362,835,835,835,835,0
20250227,155400,43882362,835,835,835,835,0
20250227,155300,43882362,835,835,835,835,0
20250227,155200,43882362,835,835,835,835,0
20250227,155100,43882362,835,835,835,835,0
20250227,155000,43882362,835,835,835,835,0
20250227,154900,43882362,835,835,835,835,0
20250227,154800,43882362,835,835,835,835,0
20250227,154700,43882362,835,835,835,835,0
20250227,154600,43882362,835,835,835,835,0
20250227,154500,43882362,835,835,835,835,0
20250227,154400,43882362,835,835,835,835,0
20250227,154300,43882362,835,835,835,835,0
20250227,154200,43882362,835,835,835,835,0
20250227,154100,43882362,835,835,835,835,0
20250227,154000,43882362,835,835,835,835,0
20250227,153900,43882362,835,835,835,835,0
20250227,153800,43882362,835,835,835,835,0
20250227,153700,43882362,835,835,835,835,0
20250227,153600,43882362,835,835,835,835,0
20250227,153500,43882362,835,835,835,835,0
20250227,153400,43882362,835,835,835,835,0
20250227,153300,43882362,835,835,835,835,0
20250227,153200,43882362,835,835,835,835,0
20250227,153100,43882362,835,835,835,835,0
20250227,153000,43882362,835,835,835,835,623
20250227,152900,43362157,833,833,833,833,0
20250227,152800,43362157,833,833,833,833,0
20250227,152700,43362157,833,833,833,833,0
20250227,152600,43362157,833,833,833,833,0
20250227,152500,43362157,833,833,833,833,0
20250227,152400,43362157,833,833,833,833,0
20250227,152300,43362157,833,833,833,833,0
20250227,152200,43362157,833,833,833,833,0
20250227,152100,43362157,833,833,833,833,0
20250227,152000,43362157,833,833,833,833,0
20250227,151900,43362157,833,833,833,833,0
20250227,151800,43362157,833,833,833,833,0
20250227,151700,43362157,833,833,833,833,0
20250227,151600,43362157,833,833,833,833,0
20250227,151500,43362157,833,833,833,833,7
20250227,151400,43356326,833,833,833,833,3
20250227,151300,43353827,830,830,830,830,0
20250227,151200,43353827,830,830,830,830,0
20250227,151100,43353827,830,830,830,830,0
20250227,151000,43353827,830,832,832,830,500
20250227,150900,42938213,832,832,832,832,0
20250227,150800,42938213,832,832,832,832,1
20250227,150700,42937381,832,832,832,832,6
20250227,150600,42932389,832,832,832,832,5
20250227,150500,42928229,835,832,835,832,1703
20250227,150400,41509292,834,834,834,834,114
20250227,150300,41414216,833,832,833,832,1030
20250227,150200,40556856,831,831,831,831,0
20250227,150100,40556856,831,831,831,831,0
20250227,150000,40556856,831,831,831,831,0
20250227,145900,40556856,831,831,831,831,0
20250227,145800,40556856,831,831,831,831,0
20250227,145700,40556856,831,831,831,831,0
20250227,145600,40556856,831,831,831,831,0
20250227,145500,40556856,831,831,831,831,0
20250227,145400,40556856,831,831,831,831,0
20250227,145300,40556856,831,831,831,831,0
20250227,145200,40556856,831,831,831,831,0
20250227,145100,40556856,831,831,831,831,0
20250227,145000,40556856,831,831,831,831,0
20250227,144900,40556856,831,831,831,831,815
20250227,144800,39879591,831,831,831,831,300
20250227,144700,39630291,831,831,831,831,0
20250227,144600,39630291,831,831,831,831,0
20250227,144500,39630291,831,831,831,831,0
20250227,144400,39630291,831,831,831,831,0
20250227,144300,39630291,831,831,831,831,0
20250227,144200,39630291,831,831,831,831,2
20250227,144100,39628629,831,831,831,831,30
20250227,144000,39603699,832,832,832,832,0
20250227,143900,39603699,832,832,832,832,0
20250227,143800,39603699,832,832,832,832,0
20250227,143700,39603699,832,832,832,832,0
20250227,143600,39603699,832,832,832,832,100
20250227,143500,39520499,832,832,832,832,0
20250227,143400,39520499,832,832,832,832,0
20250227,143300,39520499,832,832,832,832,0
20250227,143200,39520499,832,832,832,832,0
20250227,143100,39520499,832,832,832,832,0
20250227,143000,39520499,832,832,832,832,0
20250227,142900,39520499,832,832,832,832,0
20250227,142800,39520499,832,832,832,832,50
20250227,142700,39478899,832,832,832,832,0
20250227,142600,39478899,832,832,832,832,0
20250227,142500,39478899,832,832,832,832,0
20250227,142400,39478899,832,832,832,832,0
20250227,142300,39478899,832,832,832,832,0
20250227,142200,39478899,832,832,832,832,0
20250227,142100,39478899,832,832,832,832,0
20250227,142000,39478899,832,832,832,832,0
20250227,141900,39478899,832,832,832,832,0
20250227,141800,39478899,832,832,832,832,0
20250227,141700,39478899,832,832,832,832,0
20250227,141600,39478899,832,832,832,832,0
20250227,141500,39478899,832,832,832,832,0
20250227,141400,39478899,832,832,832,832,0
20250227,141300,39478899,832,832,832,832,2
20250227,141200,39477235,830,830,830,830,1
20250227,141100,39476405,831,831,831,831,200
20250227,141000,39310205,832,832,832,832,0
20250227,140900,39310205,832,832,832,832,0
20250227,140800,39310205,832,832,832,832,0
20250227,140700,39310205,832,832,832,832,0
20250227,140600,39310205,832,832,832,832,0
20250227,140500,39310205,832,832,832,832,0
20250227,140400,39310205,832,832,832,832,0
20250227,140300,39310205,832,832,832,832,0
20250227,140200,39310205,832,832,832,832,0
20250227,140100,39310205,832,832,832,832,0
20250227,140000,39310205,832,832,832,832,0
20250227,135900,39310205,832,832,832,832,0
20250227,135800,39310205,832,832,832,832,0
20250227,135700,39310205,832,832,832,832,0
20250227,135600,39310205,832,832,832,832,10
20250227,135500,39301885,832,832,832,832,0
20250227,135400,39301885,832,832,832,832,0
20250227,135300,39301885,832,832,832,832,0
20250227,135200,39301885,832,832,832,832,0
20250227,135100,39301885,832,832,832,832,0
20250227,135000,39301885,832,832,832,832,0
20250227,134900,39301885,832,832,832,832,0
20250227,134800,39301885,832,832,832,832,0
20250227,134700,39301885,832,832,832,832,0
20250227,134600,39301885,832,832,832,832,0
20250227,134500,39301885,832,832,832,832,0
20250227,134400,39301885,832,832,832,832,0
20250227,134300,39301885,832,832,832,832,0
20250227,134200,39301885,832,832,832,832,0
20250227,134100,39301885,832,832,832,832,0
20250227,134000,39301885,832,832,832,832,0
20250227,133900,39301885,832,832,832,832,0
20250227,133800,39301885,832,832,832,832,1
20250227,133700,39301053,832,832,832,832,0
20250227,133600,39301053,832,832,832,832,0
20250227,133500,39301053,832,832,832,832,59
20250227,133400,39251965,831,831,831,831,0
20250227,133300,39251965,831,831,831,831,0
20250227,133200,39251965,831,831,831,831,91
20250227,133100,39176344,831,831,831,831,39
20250227,133000,39143935,831,831,831,831,0
20250227,132900,39143935,831,831,831,831,0
20250227,132800,39143935,831,831,831,831,0
20250227,132700,39143935,831,831,831,831,200
20250227,132600,38977735,830,830,830,830,0
20250227,132500,38977735,830,832,832,830,501
20250227,132400,38561903,832,832,832,832,7
20250227,132300,38556079,830,831,831,830,500
20250227,132200,38141046,832,832,832,832,0
20250227,132100,38141046,832,832,832,832,0
20250227,132000,38141046,832,832,832,832,5
20250227,131900,38136886,833,833,833,833,0
20250227,131800,38136886,833,833,833,833,0
20250227,131700,38136886,833,833,833,833,0
20250227,131600,38136886,833,833,833,833,0
20250227,131500,38136886,833,833,833,833,0
20250227,131400,38136886,833,833,833,833,0
20250227,131300,38136886,833,833,833,833,0
20250227,131200,38136886,833,833,833,833,0
20250227,131100,38136886,833,833,833,833,0
20250227,131000,38136886,833,833,833,833,0
20250227,130900,38136886,833,833,833,833,0
20250227,130800,38136886,833,833,833,833,2
20250227,130700,38135220,833,833,833,833,0
20250227,130600,38135220,833,833,833,833,0
20250227,130500,38135220,833,833,833,833,0
20250227,130400,38135220,833,833,833,833,0
20250227,130300,38135220,833,833,833,833,0
20250227,130200,38135220,833,833,833,833,0
20250227,130100,38135220,833,833,833,833,0
20250227,130000,38135220,833,833,833,833,0
20250227,125900,38135220,833,833,833,833,0
20250227,125800,38135220,833,833,833,833,0
20250227,125700,38135220,833,833,833,833,0
20250227,125600,38135220,833,833,833,833,300
20250227,125500,37885320,833,833,833,833,200
20250227,125400,37718720,833,833,833,833,0
20250227,125300,37718720,833,833,833,833,0
20250227,125200,37718720,833,833,833,833,0
20250227,125100,37718720,833,833,833,833,0
20250227,125000,37718720,833,833,833,833,0
20250227,124900,37718720,833,833,833,833,3
20250227,124800,37716221,830,830,830,830,0
20250227,124700,37716221,830,830,830,830,0
20250227,124600,37716221,830,830,830,830,0
20250227,124500,37716221,830,830,830,830,0
20250227,124400,37716221,830,830,830,830,0
20250227,124300,37716221,830,830,830,830,0
20250227,124200,37716221,830,830,830,830,0
20250227,124100,37716221,830,830,830,830,0
20250227,124000,37716221,830,830,830,830,0
20250227,123900,37716221,830,830,830,830,0
20250227,123800,37716221,830,830,830,830,0
20250227,123700,37716221,830,830,830,830,0
20250227,123600,37716221,830,830,830,830,0
20250227,123500,37716221,830,830,830,830,0
20250227,123400,37716221,830,830,830,830,0
20250227,123300,37716221,830,830,830,830,1
20250227,123200,37715391,832,832,832,832,0
20250227,123100,37715391,832,832,832,832,0
20250227,123000,37715391,832,832,832,832,0
20250227,122900,37715391,832,832,832,832,97
20250227,122800,37634687,832,832,832,832,0
20250227,122700,37634687,832,832,832,832,0
20250227,122600,37634687,832,832,832,832,0
20250227,122500,37634687,832,832,832,832,0
20250227,122400,37634687,832,832,832,832,1
20250227,122300,37633855,831,831,831,831,0
20250227,122200,37633855,831,831,831,831,0
20250227,122100,37633855,831,831,831,831,0
20250227,122000,37633855,831,831,831,831,0
20250227,121900,37633855,831,831,831,831,0
20250227,121800,37633855,831,831,831,831,1
20250227,121700,37633024,831,831,831,831,0
20250227,121600,37633024,831,831,831,831,0
20250227,121500,37633024,831,831,831,831,0
20250227,121400,37633024,831,831,831,831,20
20250227,121300,37616404,831,831,831,831,0
20250227,121200,37616404,831,831,831,831,0
20250227,121100,37616404,831,831,831,829,3
20250227,121000,37613913,830,830,830,830,0
20250227,120900,37613913,830,830,830,830,4
20250227,120800,37610593,832,832,832,832,0
20250227,120700,37610593,832,832,832,832,0
20250227,120600,37610593,832,832,832,832,0
20250227,120500,37610593,832,832,832,832,0
20250227,120400,37610593,832,832,832,832,0
20250227,120300,37610593,832,832,832,832,0
20250227,120200,37610593,832,832,835,832,6
20250227,120100,37605598,832,832,832,832,0
20250227,120000,37605598,832,832,832,832,0
20250227,115900,37605598,832,832,832,832,0
20250227,115800,37605598,832,830,832,830,3
20250227,115700,37603104,829,829,829,829,0
20250227,115600,37603104,829,829,829,829,0
20250227,115500,37603104,829,829,829,829,0
20250227,115400,37603104,829,829,829,829,0
20250227,115300,37603104,829,829,829,829,0
20250227,115200,37603104,829,829,829,829,0
20250227,115100,37603104,829,829,829,829,0
20250227,115000,37603104,829,829,829,829,0
20250227,114900,37603104,829,829,829,829,0
20250227,114800,37603104,829,829,829,829,0
20250227,114700,37603104,829,829,829,829,0
20250227,114600,37603104,829,831,831,829,2000
20250227,114500,35944860,833,833,833,833,0
20250227,114400,35944860,833,833,833,833,1
20250227,114300,35944027,831,831,831,831,0
20250227,114200,35944027,831,831,831,831,0
20250227,114100,35944027,831,831,831,831,0
20250227,114000,35944027,831,831,831,831,30
20250227,113900,35919097,836,833,836,833,2
20250227,113800,35917428,833,833,833,833,1
20250227,113700,35916595,836,835,836,833,1350
20250227,113600,34789377,835,835,835,835,39
20250227,113500,34756812,836,835,836,835,160
20250227,113400,34623192,835,835,835,835,0
20250227,113300,34623192,835,835,835,835,196
20250227,113200,34459532,835,835,835,835,0
20250227,113100,34459532,835,835,835,835,0
20250227,113000,34459532,835,835,835,835,0
20250227,112900,34459532,835,835,835,835,0
20250227,112800,34459532,835,835,835,835,0
20250227,112700,34459532,835,835,835,835,0
20250227,112600,34459532,835,835,835,835,0
20250227,112500,34459532,835,835,835,835,0
20250227,112400,34459532,835,835,835,835,0
20250227,112300,34459532,835,835,835,835,0
20250227,112200,34459532,835,835,835,835,0
20250227,112100,34459532,835,835,835,835,0
20250227,112000,34459532,835,835,835,835,0
20250227,111900,34459532,835,833,835,833,11
20250227,111800,34450361,833,833,833,833,1
20250227,111700,34449528,836,836,836,836,0
20250227,111600,34449528,836,836,836,836,0
20250227,111500,34449528,836,836,836,836,0
20250227,111400,34449528,836,836,836,836,0
20250227,111300,34449528,836,836,836,836,0
20250227,111200,34449528,836,836,836,836,0
20250227,111100,34449528,836,833,836,833,2
20250227,111000,34447859,833,833,833,833,2002
20250227,110900,32780193,833,833,833,833,0
20250227,110800,32780193,833,833,833,833,0
20250227,110700,32780193,833,833,833,833,0
20250227,110600,32780193,833,833,833,833,77
20250227,110500,32716052,836,836,836,836,0
20250227,110400,32716052,836,836,836,836,0
20250227,110300,32716052,836,835,836,833,2502
20250227,110200,30631175,836,835,836,835,502
20250227,110100,30212003,836,836,836,836,0
20250227,110000,30212003,836,836,836,836,0
20250227,105900,30212003,836,836,836,836,0
20250227,105800,30212003,836,836,836,836,0
20250227,105700,30212003,836,835,836,835,18
20250227,105600,30196972,835,835,835,835,0
20250227,105500,30196972,835,835,835,835,12
20250227,105400,30186952,835,835,835,835,8
20250227,105300,30180272,835,835,835,835,11
20250227,105200,30171087,836,836,836,836,0
20250227,105100,30171087,836,836,836,836,0
20250227,105000,30171087,836,836,836,836,0
20250227,104900,30171087,836,835,837,835,7
20250227,104800,30165238,836,835,836,835,9
20250227,104700,30157721,833,833,836,833,505
20250227,104600,29736982,831,831,831,831,7
20250227,104500,29731165,829,829,829,829,0
20250227,104400,29731165,829,829,829,829,0
20250227,104300,29731165,829,829,829,829,1
20250227,104200,29730336,829,829,829,829,0
20250227,104100,29730336,829,829,829,829,0
20250227,104000,29730336,829,829,829,829,0
20250227,103900,29730336,829,829,829,829,0
20250227,103800,29730336,829,829,829,829,1
20250227,103700,29729507,827,827,827,827,0
20250227,103600,29729507,827,827,827,827,0
20250227,103500,29729507,827,827,827,827,0
20250227,103400,29729507,827,827,827,827,0
20250227,103300,29729507,827,827,827,827,1
20250227,103200,29728680,827,827,827,827,0
20250227,103100,29728680,827,828,828,827,300
20250227,103000,29480579,828,828,828,828,0
20250227,102900,29480579,828,828,828,828,0
20250227,102800,29480579,828,828,828,828,0
20250227,102700,29480579,828,828,828,828,20
20250227,102600,29464019,828,829,829,828,110
20250227,102500,29372937,837,831,837,831,61
20250227,102400,29321886,837,837,837,837,0
20250227,102300,29321886,837,837,837,837,0
20250227,102200,29321886,837,837,837,837,0
20250227,102100,29321886,837,826,837,826,7
20250227,102000,29316068,824,824,824,824,0
20250227,101900,29316068,824,823,824,823,938
20250227,101800,28544093,823,823,823,823,559
20250227,101700,28084036,823,823,823,823,0
20250227,101600,28084036,823,823,823,823,253
20250227,101500,27875817,823,823,823,823,100
20250227,101400,27793517,823,823,823,823,0
20250227,101300,27793517,823,823,823,823,300
20250227,101200,27546617,823,823,823,823,1029
20250227,101100,26699750,823,823,823,823,0
20250227,101000,26699750,823,823,823,823,230
20250227,100900,26510460,823,823,823,823,0
20250227,100800,26510460,823,821,823,821,15
20250227,100700,26498119,823,823,823,823,1
20250227,100600,26497296,823,821,823,821,5
20250227,100500,26493189,821,821,825,821,14
20250227,100400,26481669,823,824,824,823,13
20250227,100300,26470958,825,824,825,824,5795
20250227,100200,21692799,824,831,831,812,10558
20250227,100100,13000265,833,833,833,833,0
20250227,100000,13000265,833,833,833,833,5
20250227,095900,12996100,831,831,831,831,0
20250227,095800,12996100,831,831,831,831,0
20250227,095700,12996100,831,831,831,831,1850
20250227,095600,11458750,831,835,835,827,3846
20250227,095500,8257046,835,837,837,835,211
20250227,095400,8080451,838,838,838,838,0
20250227,095300,8080451,838,839,839,838,337
20250227,095200,7797709,840,840,840,840,4
20250227,095100,7794349,840,840,840,840,2
20250227,095000,7792669,839,839,839,839,0
20250227,094900,7792669,839,839,839,839,416
20250227,094800,7443645,839,839,839,839,0
20250227,094700,7443645,839,839,839,839,0
20250227,094600,7443645,839,839,839,839,0
20250227,094500,7443645,839,839,839,839,0
20250227,094400,7443645,839,839,839,839,0
20250227,094300,7443645,839,839,839,839,5
20250227,094200,7439450,839,839,839,839,0
20250227,094100,7439450,839,839,839,839,0
20250227,094000,7439450,839,839,839,839,0
20250227,093900,7439450,839,839,839,839,12
20250227,093800,7429382,839,839,839,839,6
20250227,093700,7424348,839,839,839,839,2
20250227,093600,7422670,839,839,839,839,1
20250227,093500,7421831,839,839,839,839,2
20250227,093400,7420153,839,839,839,839,2
20250227,093300,7418475,837,839,839,837,358
20250227,093200,7118827,839,839,839,839,1
20250227,093100,7117988,843,843,843,843,0
20250227,093000,7117988,843,843,843,843,0
20250227,092900,7117988,843,836,843,836,240
20250227,092800,6916820,838,838,838,838,0
20250227,092700,6916820,838,838,838,838,0
20250227,092600,6916820,838,838,838,838,1
20250227,092500,6915982,838,838,838,838,1
20250227,092400,6915144,839,839,839,839,0
20250227,092300,6915144,839,839,839,839,0
20250227,092200,6915144,839,836,839,836,38
20250227,092100,6883335,836,836,837,836,7
20250227,092000,6877482,836,836,836,836,14
20250227,091900,6865778,836,836,836,836,5
20250227,091800,6861598,834,839,839,834,1168
20250227,091700,5883981,839,837,839,837,48
20250227,091600,5843801,834,834,834,834,161
20250227,091500,5709527,830,830,830,830,1602
20250227,091400,4379867,834,834,834,834,2
20250227,091300,4378199,835,835,835,835,0
20250227,091200,4378199,835,835,835,835,0
20250227,091100,4378199,835,835,835,835,1000
20250227,091000,3543199,835,835,835,835,0
20250227,090900,3543199,835,835,835,835,0
20250227,090800,3543199,835,835,835,835,50
20250227,090700,3501449,835,835,835,835,0
20250227,090600,3501449,835,835,835,835,500
20250227,090500,3083949,835,835,835,835,500
20250227,090400,2666449,835,835,835,835,7
20250227,090300,2660604,835,835,835,835,1000
20250227,090200,1825604,835,835,835,835,2002
20250227,090100,153934,835,835,835,835,14
20250227,090000,142244,827,827,827,827,172
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 185800 43882362 835 835 835 835 623
3 20250227 185700 43882362 835 835 835 835 0
4 20250227 185600 43882362 835 835 835 835 0
5 20250227 185500 43882362 835 835 835 835 0
6 20250227 185400 43882362 835 835 835 835 0
7 20250227 185300 43882362 835 835 835 835 0
8 20250227 185200 43882362 835 835 835 835 0
9 20250227 185100 43882362 835 835 835 835 0
10 20250227 185000 43882362 835 835 835 835 0
11 20250227 184900 43882362 835 835 835 835 0
12 20250227 184800 43882362 835 835 835 835 0
13 20250227 184700 43882362 835 835 835 835 0
14 20250227 184600 43882362 835 835 835 835 0
15 20250227 184500 43882362 835 835 835 835 0
16 20250227 184400 43882362 835 835 835 835 0
17 20250227 184300 43882362 835 835 835 835 0
18 20250227 184200 43882362 835 835 835 835 0
19 20250227 184100 43882362 835 835 835 835 0
20 20250227 184000 43882362 835 835 835 835 0
21 20250227 183900 43882362 835 835 835 835 0
22 20250227 183800 43882362 835 835 835 835 0
23 20250227 183700 43882362 835 835 835 835 0
24 20250227 183600 43882362 835 835 835 835 0
25 20250227 183500 43882362 835 835 835 835 0
26 20250227 183400 43882362 835 835 835 835 0
27 20250227 183300 43882362 835 835 835 835 0
28 20250227 183200 43882362 835 835 835 835 0
29 20250227 183100 43882362 835 835 835 835 0
30 20250227 183000 43882362 835 835 835 835 0
31 20250227 182900 43882362 835 835 835 835 0
32 20250227 182800 43882362 835 835 835 835 623
33 20250227 182700 43882362 835 835 835 835 0
34 20250227 182600 43882362 835 835 835 835 0
35 20250227 182500 43882362 835 835 835 835 0
36 20250227 182400 43882362 835 835 835 835 0
37 20250227 182300 43882362 835 835 835 835 0
38 20250227 182200 43882362 835 835 835 835 0
39 20250227 182100 43882362 835 835 835 835 0
40 20250227 182000 43882362 835 835 835 835 0
41 20250227 181900 43882362 835 835 835 835 0
42 20250227 181800 43882362 835 835 835 835 0
43 20250227 181700 43882362 835 835 835 835 0
44 20250227 181600 43882362 835 835 835 835 0
45 20250227 181500 43882362 835 835 835 835 0
46 20250227 181400 43882362 835 835 835 835 0
47 20250227 181300 43882362 835 835 835 835 0
48 20250227 181200 43882362 835 835 835 835 0
49 20250227 181100 43882362 835 835 835 835 0
50 20250227 181000 43882362 835 835 835 835 0
51 20250227 180900 43882362 835 835 835 835 0
52 20250227 180800 43882362 835 835 835 835 0
53 20250227 180700 43882362 835 835 835 835 0
54 20250227 180600 43882362 835 835 835 835 0
55 20250227 180500 43882362 835 835 835 835 0
56 20250227 180400 43882362 835 835 835 835 0
57 20250227 180300 43882362 835 835 835 835 0
58 20250227 180200 43882362 835 835 835 835 0
59 20250227 180100 43882362 835 835 835 835 0
60 20250227 180000 43882362 835 835 835 835 0
61 20250227 175900 43882362 835 835 835 835 0
62 20250227 175800 43882362 835 835 835 835 623
63 20250227 175700 43882362 835 835 835 835 0
64 20250227 175600 43882362 835 835 835 835 0
65 20250227 175500 43882362 835 835 835 835 0
66 20250227 175400 43882362 835 835 835 835 0
67 20250227 175300 43882362 835 835 835 835 0
68 20250227 175200 43882362 835 835 835 835 0
69 20250227 175100 43882362 835 835 835 835 0
70 20250227 175000 43882362 835 835 835 835 0
71 20250227 174900 43882362 835 835 835 835 0
72 20250227 174800 43882362 835 835 835 835 0
73 20250227 174700 43882362 835 835 835 835 0
74 20250227 174600 43882362 835 835 835 835 0
75 20250227 174500 43882362 835 835 835 835 0
76 20250227 174400 43882362 835 835 835 835 0
77 20250227 174300 43882362 835 835 835 835 0
78 20250227 174200 43882362 835 835 835 835 0
79 20250227 174100 43882362 835 835 835 835 0
80 20250227 174000 43882362 835 835 835 835 0
81 20250227 173900 43882362 835 835 835 835 0
82 20250227 173800 43882362 835 835 835 835 0
83 20250227 173700 43882362 835 835 835 835 0
84 20250227 173600 43882362 835 835 835 835 0
85 20250227 173500 43882362 835 835 835 835 0
86 20250227 173400 43882362 835 835 835 835 0
87 20250227 173300 43882362 835 835 835 835 0
88 20250227 173200 43882362 835 835 835 835 0
89 20250227 173100 43882362 835 835 835 835 0
90 20250227 173000 43882362 835 835 835 835 0
91 20250227 172900 43882362 835 835 835 835 0
92 20250227 172800 43882362 835 835 835 835 623
93 20250227 172700 43882362 835 835 835 835 0
94 20250227 172600 43882362 835 835 835 835 0
95 20250227 172500 43882362 835 835 835 835 0
96 20250227 172400 43882362 835 835 835 835 0
97 20250227 172300 43882362 835 835 835 835 0
98 20250227 172200 43882362 835 835 835 835 0
99 20250227 172100 43882362 835 835 835 835 0
100 20250227 172000 43882362 835 835 835 835 0
101 20250227 171900 43882362 835 835 835 835 0
102 20250227 171800 43882362 835 835 835 835 0
103 20250227 171700 43882362 835 835 835 835 0
104 20250227 171600 43882362 835 835 835 835 0
105 20250227 171500 43882362 835 835 835 835 0
106 20250227 171400 43882362 835 835 835 835 0
107 20250227 171300 43882362 835 835 835 835 0
108 20250227 171200 43882362 835 835 835 835 0
109 20250227 171100 43882362 835 835 835 835 0
110 20250227 171000 43882362 835 835 835 835 0
111 20250227 170900 43882362 835 835 835 835 0
112 20250227 170800 43882362 835 835 835 835 0
113 20250227 170700 43882362 835 835 835 835 0
114 20250227 170600 43882362 835 835 835 835 0
115 20250227 170500 43882362 835 835 835 835 0
116 20250227 170400 43882362 835 835 835 835 0
117 20250227 170300 43882362 835 835 835 835 0
118 20250227 170200 43882362 835 835 835 835 0
119 20250227 170100 43882362 835 835 835 835 0
120 20250227 170000 43882362 835 835 835 835 0
121 20250227 165900 43882362 835 835 835 835 0
122 20250227 165800 43882362 835 835 835 835 623
123 20250227 165700 43882362 835 835 835 835 0
124 20250227 165600 43882362 835 835 835 835 0
125 20250227 165500 43882362 835 835 835 835 0
126 20250227 165400 43882362 835 835 835 835 0
127 20250227 165300 43882362 835 835 835 835 0
128 20250227 165200 43882362 835 835 835 835 0
129 20250227 165100 43882362 835 835 835 835 0
130 20250227 165000 43882362 835 835 835 835 0
131 20250227 164900 43882362 835 835 835 835 0
132 20250227 164800 43882362 835 835 835 835 0
133 20250227 164700 43882362 835 835 835 835 0
134 20250227 164600 43882362 835 835 835 835 0
135 20250227 164500 43882362 835 835 835 835 0
136 20250227 164400 43882362 835 835 835 835 0
137 20250227 164300 43882362 835 835 835 835 0
138 20250227 164200 43882362 835 835 835 835 0
139 20250227 164100 43882362 835 835 835 835 0
140 20250227 164000 43882362 835 835 835 835 0
141 20250227 163900 43882362 835 835 835 835 0
142 20250227 163800 43882362 835 835 835 835 0
143 20250227 163700 43882362 835 835 835 835 0
144 20250227 163600 43882362 835 835 835 835 0
145 20250227 163500 43882362 835 835 835 835 0
146 20250227 163400 43882362 835 835 835 835 0
147 20250227 163300 43882362 835 835 835 835 0
148 20250227 163200 43882362 835 835 835 835 0
149 20250227 163100 43882362 835 835 835 835 0
150 20250227 163000 43882362 835 835 835 835 0
151 20250227 162900 43882362 835 835 835 835 0
152 20250227 162800 43882362 835 835 835 835 623
153 20250227 162700 43882362 835 835 835 835 0
154 20250227 162600 43882362 835 835 835 835 0
155 20250227 162500 43882362 835 835 835 835 0
156 20250227 162400 43882362 835 835 835 835 0
157 20250227 162300 43882362 835 835 835 835 0
158 20250227 162200 43882362 835 835 835 835 0
159 20250227 162100 43882362 835 835 835 835 0
160 20250227 162000 43882362 835 835 835 835 0
161 20250227 161900 43882362 835 835 835 835 0
162 20250227 161800 43882362 835 835 835 835 0
163 20250227 161700 43882362 835 835 835 835 0
164 20250227 161600 43882362 835 835 835 835 0
165 20250227 161500 43882362 835 835 835 835 0
166 20250227 161400 43882362 835 835 835 835 0
167 20250227 161300 43882362 835 835 835 835 0
168 20250227 161200 43882362 835 835 835 835 0
169 20250227 161100 43882362 835 835 835 835 0
170 20250227 161000 43882362 835 835 835 835 0
171 20250227 160900 43882362 835 835 835 835 0
172 20250227 160800 43882362 835 835 835 835 0
173 20250227 160700 43882362 835 835 835 835 0
174 20250227 160600 43882362 835 835 835 835 0
175 20250227 160500 43882362 835 835 835 835 0
176 20250227 160400 43882362 835 835 835 835 0
177 20250227 160300 43882362 835 835 835 835 0
178 20250227 160200 43882362 835 835 835 835 0
179 20250227 160100 43882362 835 835 835 835 0
180 20250227 160000 43882362 835 835 835 835 0
181 20250227 155900 43882362 835 835 835 835 0
182 20250227 155800 43882362 835 835 835 835 623
183 20250227 155700 43882362 835 835 835 835 0
184 20250227 155600 43882362 835 835 835 835 0
185 20250227 155500 43882362 835 835 835 835 0
186 20250227 155400 43882362 835 835 835 835 0
187 20250227 155300 43882362 835 835 835 835 0
188 20250227 155200 43882362 835 835 835 835 0
189 20250227 155100 43882362 835 835 835 835 0
190 20250227 155000 43882362 835 835 835 835 0
191 20250227 154900 43882362 835 835 835 835 0
192 20250227 154800 43882362 835 835 835 835 0
193 20250227 154700 43882362 835 835 835 835 0
194 20250227 154600 43882362 835 835 835 835 0
195 20250227 154500 43882362 835 835 835 835 0
196 20250227 154400 43882362 835 835 835 835 0
197 20250227 154300 43882362 835 835 835 835 0
198 20250227 154200 43882362 835 835 835 835 0
199 20250227 154100 43882362 835 835 835 835 0
200 20250227 154000 43882362 835 835 835 835 0
201 20250227 153900 43882362 835 835 835 835 0
202 20250227 153800 43882362 835 835 835 835 0
203 20250227 153700 43882362 835 835 835 835 0
204 20250227 153600 43882362 835 835 835 835 0
205 20250227 153500 43882362 835 835 835 835 0
206 20250227 153400 43882362 835 835 835 835 0
207 20250227 153300 43882362 835 835 835 835 0
208 20250227 153200 43882362 835 835 835 835 0
209 20250227 153100 43882362 835 835 835 835 0
210 20250227 153000 43882362 835 835 835 835 623
211 20250227 152900 43362157 833 833 833 833 0
212 20250227 152800 43362157 833 833 833 833 0
213 20250227 152700 43362157 833 833 833 833 0
214 20250227 152600 43362157 833 833 833 833 0
215 20250227 152500 43362157 833 833 833 833 0
216 20250227 152400 43362157 833 833 833 833 0
217 20250227 152300 43362157 833 833 833 833 0
218 20250227 152200 43362157 833 833 833 833 0
219 20250227 152100 43362157 833 833 833 833 0
220 20250227 152000 43362157 833 833 833 833 0
221 20250227 151900 43362157 833 833 833 833 0
222 20250227 151800 43362157 833 833 833 833 0
223 20250227 151700 43362157 833 833 833 833 0
224 20250227 151600 43362157 833 833 833 833 0
225 20250227 151500 43362157 833 833 833 833 7
226 20250227 151400 43356326 833 833 833 833 3
227 20250227 151300 43353827 830 830 830 830 0
228 20250227 151200 43353827 830 830 830 830 0
229 20250227 151100 43353827 830 830 830 830 0
230 20250227 151000 43353827 830 832 832 830 500
231 20250227 150900 42938213 832 832 832 832 0
232 20250227 150800 42938213 832 832 832 832 1
233 20250227 150700 42937381 832 832 832 832 6
234 20250227 150600 42932389 832 832 832 832 5
235 20250227 150500 42928229 835 832 835 832 1703
236 20250227 150400 41509292 834 834 834 834 114
237 20250227 150300 41414216 833 832 833 832 1030
238 20250227 150200 40556856 831 831 831 831 0
239 20250227 150100 40556856 831 831 831 831 0
240 20250227 150000 40556856 831 831 831 831 0
241 20250227 145900 40556856 831 831 831 831 0
242 20250227 145800 40556856 831 831 831 831 0
243 20250227 145700 40556856 831 831 831 831 0
244 20250227 145600 40556856 831 831 831 831 0
245 20250227 145500 40556856 831 831 831 831 0
246 20250227 145400 40556856 831 831 831 831 0
247 20250227 145300 40556856 831 831 831 831 0
248 20250227 145200 40556856 831 831 831 831 0
249 20250227 145100 40556856 831 831 831 831 0
250 20250227 145000 40556856 831 831 831 831 0
251 20250227 144900 40556856 831 831 831 831 815
252 20250227 144800 39879591 831 831 831 831 300
253 20250227 144700 39630291 831 831 831 831 0
254 20250227 144600 39630291 831 831 831 831 0
255 20250227 144500 39630291 831 831 831 831 0
256 20250227 144400 39630291 831 831 831 831 0
257 20250227 144300 39630291 831 831 831 831 0
258 20250227 144200 39630291 831 831 831 831 2
259 20250227 144100 39628629 831 831 831 831 30
260 20250227 144000 39603699 832 832 832 832 0
261 20250227 143900 39603699 832 832 832 832 0
262 20250227 143800 39603699 832 832 832 832 0
263 20250227 143700 39603699 832 832 832 832 0
264 20250227 143600 39603699 832 832 832 832 100
265 20250227 143500 39520499 832 832 832 832 0
266 20250227 143400 39520499 832 832 832 832 0
267 20250227 143300 39520499 832 832 832 832 0
268 20250227 143200 39520499 832 832 832 832 0
269 20250227 143100 39520499 832 832 832 832 0
270 20250227 143000 39520499 832 832 832 832 0
271 20250227 142900 39520499 832 832 832 832 0
272 20250227 142800 39520499 832 832 832 832 50
273 20250227 142700 39478899 832 832 832 832 0
274 20250227 142600 39478899 832 832 832 832 0
275 20250227 142500 39478899 832 832 832 832 0
276 20250227 142400 39478899 832 832 832 832 0
277 20250227 142300 39478899 832 832 832 832 0
278 20250227 142200 39478899 832 832 832 832 0
279 20250227 142100 39478899 832 832 832 832 0
280 20250227 142000 39478899 832 832 832 832 0
281 20250227 141900 39478899 832 832 832 832 0
282 20250227 141800 39478899 832 832 832 832 0
283 20250227 141700 39478899 832 832 832 832 0
284 20250227 141600 39478899 832 832 832 832 0
285 20250227 141500 39478899 832 832 832 832 0
286 20250227 141400 39478899 832 832 832 832 0
287 20250227 141300 39478899 832 832 832 832 2
288 20250227 141200 39477235 830 830 830 830 1
289 20250227 141100 39476405 831 831 831 831 200
290 20250227 141000 39310205 832 832 832 832 0
291 20250227 140900 39310205 832 832 832 832 0
292 20250227 140800 39310205 832 832 832 832 0
293 20250227 140700 39310205 832 832 832 832 0
294 20250227 140600 39310205 832 832 832 832 0
295 20250227 140500 39310205 832 832 832 832 0
296 20250227 140400 39310205 832 832 832 832 0
297 20250227 140300 39310205 832 832 832 832 0
298 20250227 140200 39310205 832 832 832 832 0
299 20250227 140100 39310205 832 832 832 832 0
300 20250227 140000 39310205 832 832 832 832 0
301 20250227 135900 39310205 832 832 832 832 0
302 20250227 135800 39310205 832 832 832 832 0
303 20250227 135700 39310205 832 832 832 832 0
304 20250227 135600 39310205 832 832 832 832 10
305 20250227 135500 39301885 832 832 832 832 0
306 20250227 135400 39301885 832 832 832 832 0
307 20250227 135300 39301885 832 832 832 832 0
308 20250227 135200 39301885 832 832 832 832 0
309 20250227 135100 39301885 832 832 832 832 0
310 20250227 135000 39301885 832 832 832 832 0
311 20250227 134900 39301885 832 832 832 832 0
312 20250227 134800 39301885 832 832 832 832 0
313 20250227 134700 39301885 832 832 832 832 0
314 20250227 134600 39301885 832 832 832 832 0
315 20250227 134500 39301885 832 832 832 832 0
316 20250227 134400 39301885 832 832 832 832 0
317 20250227 134300 39301885 832 832 832 832 0
318 20250227 134200 39301885 832 832 832 832 0
319 20250227 134100 39301885 832 832 832 832 0
320 20250227 134000 39301885 832 832 832 832 0
321 20250227 133900 39301885 832 832 832 832 0
322 20250227 133800 39301885 832 832 832 832 1
323 20250227 133700 39301053 832 832 832 832 0
324 20250227 133600 39301053 832 832 832 832 0
325 20250227 133500 39301053 832 832 832 832 59
326 20250227 133400 39251965 831 831 831 831 0
327 20250227 133300 39251965 831 831 831 831 0
328 20250227 133200 39251965 831 831 831 831 91
329 20250227 133100 39176344 831 831 831 831 39
330 20250227 133000 39143935 831 831 831 831 0
331 20250227 132900 39143935 831 831 831 831 0
332 20250227 132800 39143935 831 831 831 831 0
333 20250227 132700 39143935 831 831 831 831 200
334 20250227 132600 38977735 830 830 830 830 0
335 20250227 132500 38977735 830 832 832 830 501
336 20250227 132400 38561903 832 832 832 832 7
337 20250227 132300 38556079 830 831 831 830 500
338 20250227 132200 38141046 832 832 832 832 0
339 20250227 132100 38141046 832 832 832 832 0
340 20250227 132000 38141046 832 832 832 832 5
341 20250227 131900 38136886 833 833 833 833 0
342 20250227 131800 38136886 833 833 833 833 0
343 20250227 131700 38136886 833 833 833 833 0
344 20250227 131600 38136886 833 833 833 833 0
345 20250227 131500 38136886 833 833 833 833 0
346 20250227 131400 38136886 833 833 833 833 0
347 20250227 131300 38136886 833 833 833 833 0
348 20250227 131200 38136886 833 833 833 833 0
349 20250227 131100 38136886 833 833 833 833 0
350 20250227 131000 38136886 833 833 833 833 0
351 20250227 130900 38136886 833 833 833 833 0
352 20250227 130800 38136886 833 833 833 833 2
353 20250227 130700 38135220 833 833 833 833 0
354 20250227 130600 38135220 833 833 833 833 0
355 20250227 130500 38135220 833 833 833 833 0
356 20250227 130400 38135220 833 833 833 833 0
357 20250227 130300 38135220 833 833 833 833 0
358 20250227 130200 38135220 833 833 833 833 0
359 20250227 130100 38135220 833 833 833 833 0
360 20250227 130000 38135220 833 833 833 833 0
361 20250227 125900 38135220 833 833 833 833 0
362 20250227 125800 38135220 833 833 833 833 0
363 20250227 125700 38135220 833 833 833 833 0
364 20250227 125600 38135220 833 833 833 833 300
365 20250227 125500 37885320 833 833 833 833 200
366 20250227 125400 37718720 833 833 833 833 0
367 20250227 125300 37718720 833 833 833 833 0
368 20250227 125200 37718720 833 833 833 833 0
369 20250227 125100 37718720 833 833 833 833 0
370 20250227 125000 37718720 833 833 833 833 0
371 20250227 124900 37718720 833 833 833 833 3
372 20250227 124800 37716221 830 830 830 830 0
373 20250227 124700 37716221 830 830 830 830 0
374 20250227 124600 37716221 830 830 830 830 0
375 20250227 124500 37716221 830 830 830 830 0
376 20250227 124400 37716221 830 830 830 830 0
377 20250227 124300 37716221 830 830 830 830 0
378 20250227 124200 37716221 830 830 830 830 0
379 20250227 124100 37716221 830 830 830 830 0
380 20250227 124000 37716221 830 830 830 830 0
381 20250227 123900 37716221 830 830 830 830 0
382 20250227 123800 37716221 830 830 830 830 0
383 20250227 123700 37716221 830 830 830 830 0
384 20250227 123600 37716221 830 830 830 830 0
385 20250227 123500 37716221 830 830 830 830 0
386 20250227 123400 37716221 830 830 830 830 0
387 20250227 123300 37716221 830 830 830 830 1
388 20250227 123200 37715391 832 832 832 832 0
389 20250227 123100 37715391 832 832 832 832 0
390 20250227 123000 37715391 832 832 832 832 0
391 20250227 122900 37715391 832 832 832 832 97
392 20250227 122800 37634687 832 832 832 832 0
393 20250227 122700 37634687 832 832 832 832 0
394 20250227 122600 37634687 832 832 832 832 0
395 20250227 122500 37634687 832 832 832 832 0
396 20250227 122400 37634687 832 832 832 832 1
397 20250227 122300 37633855 831 831 831 831 0
398 20250227 122200 37633855 831 831 831 831 0
399 20250227 122100 37633855 831 831 831 831 0
400 20250227 122000 37633855 831 831 831 831 0
401 20250227 121900 37633855 831 831 831 831 0
402 20250227 121800 37633855 831 831 831 831 1
403 20250227 121700 37633024 831 831 831 831 0
404 20250227 121600 37633024 831 831 831 831 0
405 20250227 121500 37633024 831 831 831 831 0
406 20250227 121400 37633024 831 831 831 831 20
407 20250227 121300 37616404 831 831 831 831 0
408 20250227 121200 37616404 831 831 831 831 0
409 20250227 121100 37616404 831 831 831 829 3
410 20250227 121000 37613913 830 830 830 830 0
411 20250227 120900 37613913 830 830 830 830 4
412 20250227 120800 37610593 832 832 832 832 0
413 20250227 120700 37610593 832 832 832 832 0
414 20250227 120600 37610593 832 832 832 832 0
415 20250227 120500 37610593 832 832 832 832 0
416 20250227 120400 37610593 832 832 832 832 0
417 20250227 120300 37610593 832 832 832 832 0
418 20250227 120200 37610593 832 832 835 832 6
419 20250227 120100 37605598 832 832 832 832 0
420 20250227 120000 37605598 832 832 832 832 0
421 20250227 115900 37605598 832 832 832 832 0
422 20250227 115800 37605598 832 830 832 830 3
423 20250227 115700 37603104 829 829 829 829 0
424 20250227 115600 37603104 829 829 829 829 0
425 20250227 115500 37603104 829 829 829 829 0
426 20250227 115400 37603104 829 829 829 829 0
427 20250227 115300 37603104 829 829 829 829 0
428 20250227 115200 37603104 829 829 829 829 0
429 20250227 115100 37603104 829 829 829 829 0
430 20250227 115000 37603104 829 829 829 829 0
431 20250227 114900 37603104 829 829 829 829 0
432 20250227 114800 37603104 829 829 829 829 0
433 20250227 114700 37603104 829 829 829 829 0
434 20250227 114600 37603104 829 831 831 829 2000
435 20250227 114500 35944860 833 833 833 833 0
436 20250227 114400 35944860 833 833 833 833 1
437 20250227 114300 35944027 831 831 831 831 0
438 20250227 114200 35944027 831 831 831 831 0
439 20250227 114100 35944027 831 831 831 831 0
440 20250227 114000 35944027 831 831 831 831 30
441 20250227 113900 35919097 836 833 836 833 2
442 20250227 113800 35917428 833 833 833 833 1
443 20250227 113700 35916595 836 835 836 833 1350
444 20250227 113600 34789377 835 835 835 835 39
445 20250227 113500 34756812 836 835 836 835 160
446 20250227 113400 34623192 835 835 835 835 0
447 20250227 113300 34623192 835 835 835 835 196
448 20250227 113200 34459532 835 835 835 835 0
449 20250227 113100 34459532 835 835 835 835 0
450 20250227 113000 34459532 835 835 835 835 0
451 20250227 112900 34459532 835 835 835 835 0
452 20250227 112800 34459532 835 835 835 835 0
453 20250227 112700 34459532 835 835 835 835 0
454 20250227 112600 34459532 835 835 835 835 0
455 20250227 112500 34459532 835 835 835 835 0
456 20250227 112400 34459532 835 835 835 835 0
457 20250227 112300 34459532 835 835 835 835 0
458 20250227 112200 34459532 835 835 835 835 0
459 20250227 112100 34459532 835 835 835 835 0
460 20250227 112000 34459532 835 835 835 835 0
461 20250227 111900 34459532 835 833 835 833 11
462 20250227 111800 34450361 833 833 833 833 1
463 20250227 111700 34449528 836 836 836 836 0
464 20250227 111600 34449528 836 836 836 836 0
465 20250227 111500 34449528 836 836 836 836 0
466 20250227 111400 34449528 836 836 836 836 0
467 20250227 111300 34449528 836 836 836 836 0
468 20250227 111200 34449528 836 836 836 836 0
469 20250227 111100 34449528 836 833 836 833 2
470 20250227 111000 34447859 833 833 833 833 2002
471 20250227 110900 32780193 833 833 833 833 0
472 20250227 110800 32780193 833 833 833 833 0
473 20250227 110700 32780193 833 833 833 833 0
474 20250227 110600 32780193 833 833 833 833 77
475 20250227 110500 32716052 836 836 836 836 0
476 20250227 110400 32716052 836 836 836 836 0
477 20250227 110300 32716052 836 835 836 833 2502
478 20250227 110200 30631175 836 835 836 835 502
479 20250227 110100 30212003 836 836 836 836 0
480 20250227 110000 30212003 836 836 836 836 0
481 20250227 105900 30212003 836 836 836 836 0
482 20250227 105800 30212003 836 836 836 836 0
483 20250227 105700 30212003 836 835 836 835 18
484 20250227 105600 30196972 835 835 835 835 0
485 20250227 105500 30196972 835 835 835 835 12
486 20250227 105400 30186952 835 835 835 835 8
487 20250227 105300 30180272 835 835 835 835 11
488 20250227 105200 30171087 836 836 836 836 0
489 20250227 105100 30171087 836 836 836 836 0
490 20250227 105000 30171087 836 836 836 836 0
491 20250227 104900 30171087 836 835 837 835 7
492 20250227 104800 30165238 836 835 836 835 9
493 20250227 104700 30157721 833 833 836 833 505
494 20250227 104600 29736982 831 831 831 831 7
495 20250227 104500 29731165 829 829 829 829 0
496 20250227 104400 29731165 829 829 829 829 0
497 20250227 104300 29731165 829 829 829 829 1
498 20250227 104200 29730336 829 829 829 829 0
499 20250227 104100 29730336 829 829 829 829 0
500 20250227 104000 29730336 829 829 829 829 0
501 20250227 103900 29730336 829 829 829 829 0
502 20250227 103800 29730336 829 829 829 829 1
503 20250227 103700 29729507 827 827 827 827 0
504 20250227 103600 29729507 827 827 827 827 0
505 20250227 103500 29729507 827 827 827 827 0
506 20250227 103400 29729507 827 827 827 827 0
507 20250227 103300 29729507 827 827 827 827 1
508 20250227 103200 29728680 827 827 827 827 0
509 20250227 103100 29728680 827 828 828 827 300
510 20250227 103000 29480579 828 828 828 828 0
511 20250227 102900 29480579 828 828 828 828 0
512 20250227 102800 29480579 828 828 828 828 0
513 20250227 102700 29480579 828 828 828 828 20
514 20250227 102600 29464019 828 829 829 828 110
515 20250227 102500 29372937 837 831 837 831 61
516 20250227 102400 29321886 837 837 837 837 0
517 20250227 102300 29321886 837 837 837 837 0
518 20250227 102200 29321886 837 837 837 837 0
519 20250227 102100 29321886 837 826 837 826 7
520 20250227 102000 29316068 824 824 824 824 0
521 20250227 101900 29316068 824 823 824 823 938
522 20250227 101800 28544093 823 823 823 823 559
523 20250227 101700 28084036 823 823 823 823 0
524 20250227 101600 28084036 823 823 823 823 253
525 20250227 101500 27875817 823 823 823 823 100
526 20250227 101400 27793517 823 823 823 823 0
527 20250227 101300 27793517 823 823 823 823 300
528 20250227 101200 27546617 823 823 823 823 1029
529 20250227 101100 26699750 823 823 823 823 0
530 20250227 101000 26699750 823 823 823 823 230
531 20250227 100900 26510460 823 823 823 823 0
532 20250227 100800 26510460 823 821 823 821 15
533 20250227 100700 26498119 823 823 823 823 1
534 20250227 100600 26497296 823 821 823 821 5
535 20250227 100500 26493189 821 821 825 821 14
536 20250227 100400 26481669 823 824 824 823 13
537 20250227 100300 26470958 825 824 825 824 5795
538 20250227 100200 21692799 824 831 831 812 10558
539 20250227 100100 13000265 833 833 833 833 0
540 20250227 100000 13000265 833 833 833 833 5
541 20250227 095900 12996100 831 831 831 831 0
542 20250227 095800 12996100 831 831 831 831 0
543 20250227 095700 12996100 831 831 831 831 1850
544 20250227 095600 11458750 831 835 835 827 3846
545 20250227 095500 8257046 835 837 837 835 211
546 20250227 095400 8080451 838 838 838 838 0
547 20250227 095300 8080451 838 839 839 838 337
548 20250227 095200 7797709 840 840 840 840 4
549 20250227 095100 7794349 840 840 840 840 2
550 20250227 095000 7792669 839 839 839 839 0
551 20250227 094900 7792669 839 839 839 839 416
552 20250227 094800 7443645 839 839 839 839 0
553 20250227 094700 7443645 839 839 839 839 0
554 20250227 094600 7443645 839 839 839 839 0
555 20250227 094500 7443645 839 839 839 839 0
556 20250227 094400 7443645 839 839 839 839 0
557 20250227 094300 7443645 839 839 839 839 5
558 20250227 094200 7439450 839 839 839 839 0
559 20250227 094100 7439450 839 839 839 839 0
560 20250227 094000 7439450 839 839 839 839 0
561 20250227 093900 7439450 839 839 839 839 12
562 20250227 093800 7429382 839 839 839 839 6
563 20250227 093700 7424348 839 839 839 839 2
564 20250227 093600 7422670 839 839 839 839 1
565 20250227 093500 7421831 839 839 839 839 2
566 20250227 093400 7420153 839 839 839 839 2
567 20250227 093300 7418475 837 839 839 837 358
568 20250227 093200 7118827 839 839 839 839 1
569 20250227 093100 7117988 843 843 843 843 0
570 20250227 093000 7117988 843 843 843 843 0
571 20250227 092900 7117988 843 836 843 836 240
572 20250227 092800 6916820 838 838 838 838 0
573 20250227 092700 6916820 838 838 838 838 0
574 20250227 092600 6916820 838 838 838 838 1
575 20250227 092500 6915982 838 838 838 838 1
576 20250227 092400 6915144 839 839 839 839 0
577 20250227 092300 6915144 839 839 839 839 0
578 20250227 092200 6915144 839 836 839 836 38
579 20250227 092100 6883335 836 836 837 836 7
580 20250227 092000 6877482 836 836 836 836 14
581 20250227 091900 6865778 836 836 836 836 5
582 20250227 091800 6861598 834 839 839 834 1168
583 20250227 091700 5883981 839 837 839 837 48
584 20250227 091600 5843801 834 834 834 834 161
585 20250227 091500 5709527 830 830 830 830 1602
586 20250227 091400 4379867 834 834 834 834 2
587 20250227 091300 4378199 835 835 835 835 0
588 20250227 091200 4378199 835 835 835 835 0
589 20250227 091100 4378199 835 835 835 835 1000
590 20250227 091000 3543199 835 835 835 835 0
591 20250227 090900 3543199 835 835 835 835 0
592 20250227 090800 3543199 835 835 835 835 50
593 20250227 090700 3501449 835 835 835 835 0
594 20250227 090600 3501449 835 835 835 835 500
595 20250227 090500 3083949 835 835 835 835 500
596 20250227 090400 2666449 835 835 835 835 7
597 20250227 090300 2660604 835 835 835 835 1000
598 20250227 090200 1825604 835 835 835 835 2002
599 20250227 090100 153934 835 835 835 835 14
600 20250227 090000 142244 827 827 827 827 172