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

601
012340/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,601 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,185900,19488067,504,504,504,504,1
20250227,185800,19488067,504,504,504,504,0
20250227,185700,19488067,504,504,504,504,0
20250227,185600,19488067,504,504,504,504,0
20250227,185500,19488067,504,504,504,504,0
20250227,185400,19488067,504,504,504,504,0
20250227,185300,19488067,504,504,504,504,0
20250227,185200,19488067,504,504,504,504,0
20250227,185100,19488067,504,504,504,504,0
20250227,185000,19488067,504,504,504,504,0
20250227,184900,19488067,504,504,504,504,0
20250227,184800,19488067,504,504,504,504,0
20250227,184700,19488067,504,504,504,504,0
20250227,184600,19488067,504,504,504,504,0
20250227,184500,19488067,504,504,504,504,0
20250227,184400,19488067,504,504,504,504,0
20250227,184300,19488067,504,504,504,504,0
20250227,184200,19488067,504,504,504,504,0
20250227,184100,19488067,504,504,504,504,0
20250227,184000,19488067,504,504,504,504,0
20250227,183900,19488067,504,504,504,504,0
20250227,183800,19488067,504,504,504,504,0
20250227,183700,19488067,504,504,504,504,0
20250227,183600,19488067,504,504,504,504,0
20250227,183500,19488067,504,504,504,504,0
20250227,183400,19488067,504,504,504,504,0
20250227,183300,19488067,504,504,504,504,0
20250227,183200,19488067,504,504,504,504,0
20250227,183100,19488067,504,504,504,504,0
20250227,183000,19488067,504,504,504,504,0
20250227,182900,19488067,504,504,504,504,1
20250227,182800,19488067,504,504,504,504,0
20250227,182700,19488067,504,504,504,504,0
20250227,182600,19488067,504,504,504,504,0
20250227,182500,19488067,504,504,504,504,0
20250227,182400,19488067,504,504,504,504,0
20250227,182300,19488067,504,504,504,504,0
20250227,182200,19488067,504,504,504,504,0
20250227,182100,19488067,504,504,504,504,0
20250227,182000,19488067,504,504,504,504,0
20250227,181900,19488067,504,504,504,504,0
20250227,181800,19488067,504,504,504,504,0
20250227,181700,19488067,504,504,504,504,0
20250227,181600,19488067,504,504,504,504,0
20250227,181500,19488067,504,504,504,504,0
20250227,181400,19488067,504,504,504,504,0
20250227,181300,19488067,504,504,504,504,0
20250227,181200,19488067,504,504,504,504,0
20250227,181100,19488067,504,504,504,504,0
20250227,181000,19488067,504,504,504,504,0
20250227,180900,19488067,504,504,504,504,0
20250227,180800,19488067,504,504,504,504,0
20250227,180700,19488067,504,504,504,504,0
20250227,180600,19488067,504,504,504,504,0
20250227,180500,19488067,504,504,504,504,0
20250227,180400,19488067,504,504,504,504,0
20250227,180300,19488067,504,504,504,504,0
20250227,180200,19488067,504,504,504,504,0
20250227,180100,19488067,504,504,504,504,0
20250227,180000,19488067,504,504,504,504,0
20250227,175900,19488067,504,504,504,504,1
20250227,175800,19488067,504,504,504,504,0
20250227,175700,19488067,504,504,504,504,0
20250227,175600,19488067,504,504,504,504,0
20250227,175500,19488067,504,504,504,504,0
20250227,175400,19488067,504,504,504,504,0
20250227,175300,19488067,504,504,504,504,0
20250227,175200,19488067,504,504,504,504,0
20250227,175100,19488067,504,504,504,504,0
20250227,175000,19488067,504,504,504,504,0
20250227,174900,19488067,504,504,504,504,0
20250227,174800,19488067,504,504,504,504,0
20250227,174700,19488067,504,504,504,504,0
20250227,174600,19488067,504,504,504,504,0
20250227,174500,19488067,504,504,504,504,0
20250227,174400,19488067,504,504,504,504,0
20250227,174300,19488067,504,504,504,504,0
20250227,174200,19488067,504,504,504,504,0
20250227,174100,19488067,504,504,504,504,0
20250227,174000,19488067,504,504,504,504,0
20250227,173900,19488067,504,504,504,504,0
20250227,173800,19488067,504,504,504,504,0
20250227,173700,19488067,504,504,504,504,0
20250227,173600,19488067,504,504,504,504,0
20250227,173500,19488067,504,504,504,504,0
20250227,173400,19488067,504,504,504,504,0
20250227,173300,19488067,504,504,504,504,0
20250227,173200,19488067,504,504,504,504,0
20250227,173100,19488067,504,504,504,504,0
20250227,173000,19488067,504,504,504,504,0
20250227,172900,19488067,504,504,504,504,1
20250227,172800,19488067,504,504,504,504,0
20250227,172700,19488067,504,504,504,504,0
20250227,172600,19488067,504,504,504,504,0
20250227,172500,19488067,504,504,504,504,0
20250227,172400,19488067,504,504,504,504,0
20250227,172300,19488067,504,504,504,504,0
20250227,172200,19488067,504,504,504,504,0
20250227,172100,19488067,504,504,504,504,0
20250227,172000,19488067,504,504,504,504,0
20250227,171900,19488067,504,504,504,504,0
20250227,171800,19488067,504,504,504,504,0
20250227,171700,19488067,504,504,504,504,0
20250227,171600,19488067,504,504,504,504,0
20250227,171500,19488067,504,504,504,504,0
20250227,171400,19488067,504,504,504,504,0
20250227,171300,19488067,504,504,504,504,0
20250227,171200,19488067,504,504,504,504,0
20250227,171100,19488067,504,504,504,504,0
20250227,171000,19488067,504,504,504,504,0
20250227,170900,19488067,504,504,504,504,0
20250227,170800,19488067,504,504,504,504,0
20250227,170700,19488067,504,504,504,504,0
20250227,170600,19488067,504,504,504,504,0
20250227,170500,19488067,504,504,504,504,0
20250227,170400,19488067,504,504,504,504,0
20250227,170300,19488067,504,504,504,504,0
20250227,170200,19488067,504,504,504,504,0
20250227,170100,19488067,504,504,504,504,0
20250227,170000,19488067,504,504,504,504,0
20250227,165900,19488067,504,504,504,504,1
20250227,165800,19488067,504,504,504,504,0
20250227,165700,19488067,504,504,504,504,0
20250227,165600,19488067,504,504,504,504,0
20250227,165500,19488067,504,504,504,504,0
20250227,165400,19488067,504,504,504,504,0
20250227,165300,19488067,504,504,504,504,0
20250227,165200,19488067,504,504,504,504,0
20250227,165100,19488067,504,504,504,504,0
20250227,165000,19488067,504,504,504,504,0
20250227,164900,19488067,504,504,504,504,0
20250227,164800,19488067,504,504,504,504,0
20250227,164700,19488067,504,504,504,504,0
20250227,164600,19488067,504,504,504,504,0
20250227,164500,19488067,504,504,504,504,0
20250227,164400,19488067,504,504,504,504,0
20250227,164300,19488067,504,504,504,504,0
20250227,164200,19488067,504,504,504,504,0
20250227,164100,19488067,504,504,504,504,0
20250227,164000,19488067,504,504,504,504,0
20250227,163900,19488067,504,504,504,504,0
20250227,163800,19488067,504,504,504,504,0
20250227,163700,19488067,504,504,504,504,0
20250227,163600,19488067,504,504,504,504,0
20250227,163500,19488067,504,504,504,504,0
20250227,163400,19488067,504,504,504,504,0
20250227,163300,19488067,504,504,504,504,0
20250227,163200,19488067,504,504,504,504,0
20250227,163100,19488067,504,504,504,504,0
20250227,163000,19488067,504,504,504,504,0
20250227,162900,19488067,504,504,504,504,1
20250227,162800,19488067,504,504,504,504,0
20250227,162700,19488067,504,504,504,504,0
20250227,162600,19488067,504,504,504,504,0
20250227,162500,19488067,504,504,504,504,0
20250227,162400,19488067,504,504,504,504,0
20250227,162300,19488067,504,504,504,504,0
20250227,162200,19488067,504,504,504,504,0
20250227,162100,19488067,504,504,504,504,0
20250227,162000,19488067,504,504,504,504,0
20250227,161900,19488067,504,504,504,504,0
20250227,161800,19488067,504,504,504,504,0
20250227,161700,19488067,504,504,504,504,0
20250227,161600,19488067,504,504,504,504,0
20250227,161500,19488067,504,504,504,504,0
20250227,161400,19488067,504,504,504,504,0
20250227,161300,19488067,504,504,504,504,0
20250227,161200,19488067,504,504,504,504,0
20250227,161100,19488067,504,504,504,504,0
20250227,161000,19488067,504,504,504,504,0
20250227,160900,19488067,504,504,504,504,0
20250227,160800,19488067,504,504,504,504,0
20250227,160700,19488067,504,504,504,504,0
20250227,160600,19488067,504,504,504,504,0
20250227,160500,19488067,504,504,504,504,0
20250227,160400,19488067,504,504,504,504,0
20250227,160300,19488067,504,504,504,504,0
20250227,160200,19488067,504,504,504,504,0
20250227,160100,19488067,504,504,504,504,0
20250227,160000,19488067,504,504,504,504,0
20250227,155900,19488067,504,504,504,504,1
20250227,155800,19488067,504,504,504,504,0
20250227,155700,19488067,504,504,504,504,0
20250227,155600,19488067,504,504,504,504,0
20250227,155500,19488067,504,504,504,504,0
20250227,155400,19488067,504,504,504,504,0
20250227,155300,19488067,504,504,504,504,0
20250227,155200,19488067,504,504,504,504,0
20250227,155100,19488067,504,504,504,504,0
20250227,155000,19488067,504,504,504,504,0
20250227,154900,19488067,504,504,504,504,0
20250227,154800,19488067,504,504,504,504,0
20250227,154700,19488067,504,504,504,504,0
20250227,154600,19488067,504,504,504,504,0
20250227,154500,19488067,504,504,504,504,0
20250227,154400,19488067,504,504,504,504,0
20250227,154300,19488067,504,504,504,504,0
20250227,154200,19488067,504,504,504,504,0
20250227,154100,19488067,504,504,504,504,0
20250227,154000,19488067,504,504,504,504,0
20250227,153900,19488067,504,504,504,504,0
20250227,153800,19488067,504,504,504,504,0
20250227,153700,19488067,504,504,504,504,0
20250227,153600,19488067,504,504,504,504,0
20250227,153500,19488067,504,504,504,504,0
20250227,153400,19488067,504,504,504,504,0
20250227,153300,19488067,504,504,504,504,0
20250227,153200,19488067,504,504,504,504,0
20250227,153100,19488067,504,504,504,504,0
20250227,153000,19488067,504,504,504,504,1
20250227,152900,19487563,504,504,504,504,0
20250227,152800,19487563,504,504,504,504,0
20250227,152700,19487563,504,504,504,504,0
20250227,152600,19487563,504,504,504,504,0
20250227,152500,19487563,504,504,504,504,0
20250227,152400,19487563,504,504,504,504,0
20250227,152300,19487563,504,504,504,504,0
20250227,152200,19487563,504,504,504,504,0
20250227,152100,19487563,504,504,504,504,0
20250227,152000,19487563,504,504,504,504,0
20250227,151900,19487563,504,504,504,504,0
20250227,151800,19487563,504,504,504,504,0
20250227,151700,19487563,504,504,504,504,2
20250227,151600,19486555,502,502,502,502,0
20250227,151500,19486555,502,502,502,502,0
20250227,151400,19486555,502,502,502,502,0
20250227,151300,19486555,502,502,502,502,0
20250227,151200,19486555,502,502,502,502,0
20250227,151100,19486555,502,502,502,502,0
20250227,151000,19486555,502,502,502,502,0
20250227,150900,19486555,502,502,502,502,0
20250227,150800,19486555,502,502,502,502,0
20250227,150700,19486555,502,502,502,502,0
20250227,150600,19486555,502,502,502,502,0
20250227,150500,19486555,502,502,502,502,0
20250227,150400,19486555,502,502,502,502,0
20250227,150300,19486555,502,502,502,502,0
20250227,150200,19486555,502,502,502,502,0
20250227,150100,19486555,502,502,502,502,0
20250227,150000,19486555,502,502,502,502,0
20250227,145900,19486555,502,502,502,502,0
20250227,145800,19486555,502,502,502,502,0
20250227,145700,19486555,502,502,502,502,0
20250227,145600,19486555,502,502,502,502,0
20250227,145500,19486555,502,502,502,502,0
20250227,145400,19486555,502,502,502,502,0
20250227,145300,19486555,502,502,502,502,0
20250227,145200,19486555,502,502,502,502,0
20250227,145100,19486555,502,502,502,502,0
20250227,145000,19486555,502,502,502,502,0
20250227,144900,19486555,502,502,502,502,0
20250227,144800,19486555,502,502,502,502,0
20250227,144700,19486555,502,502,502,502,0
20250227,144600,19486555,502,502,502,502,0
20250227,144500,19486555,502,502,502,502,1500
20250227,144400,18733555,502,502,502,502,1770
20250227,144300,17845015,502,502,502,502,20
20250227,144200,17834975,503,503,503,503,0
20250227,144100,17834975,503,504,504,503,873
20250227,144000,17395853,504,504,504,504,57
20250227,143900,17367125,505,505,505,505,0
20250227,143800,17367125,505,505,505,505,0
20250227,143700,17367125,505,505,505,505,0
20250227,143600,17367125,505,505,505,505,0
20250227,143500,17367125,505,505,505,505,0
20250227,143400,17367125,505,505,505,505,0
20250227,143300,17367125,505,505,505,505,0
20250227,143200,17367125,505,505,505,505,0
20250227,143100,17367125,505,505,505,505,0
20250227,143000,17367125,505,505,505,505,0
20250227,142900,17367125,505,505,505,505,0
20250227,142800,17367125,505,505,505,505,295
20250227,142700,17218150,505,505,505,505,0
20250227,142600,17218150,505,505,505,505,0
20250227,142500,17218150,505,505,505,505,0
20250227,142400,17218150,505,505,505,505,0
20250227,142300,17218150,505,505,505,505,0
20250227,142200,17218150,505,505,505,505,0
20250227,142100,17218150,505,505,505,505,0
20250227,142000,17218150,505,505,505,505,0
20250227,141900,17218150,505,505,505,505,0
20250227,141800,17218150,505,505,505,505,0
20250227,141700,17218150,505,505,505,505,0
20250227,141600,17218150,505,505,505,505,21
20250227,141500,17207545,505,505,505,505,0
20250227,141400,17207545,505,505,505,505,0
20250227,141300,17207545,505,505,505,505,0
20250227,141200,17207545,505,505,505,505,0
20250227,141100,17207545,505,505,505,505,0
20250227,141000,17207545,505,505,505,505,0
20250227,140900,17207545,505,505,505,505,0
20250227,140800,17207545,505,505,505,505,0
20250227,140700,17207545,505,505,505,505,0
20250227,140600,17207545,505,505,505,505,0
20250227,140500,17207545,505,505,505,505,0
20250227,140400,17207545,505,505,505,505,0
20250227,140300,17207545,505,505,505,505,0
20250227,140200,17207545,505,505,505,505,0
20250227,140100,17207545,505,505,505,505,1
20250227,140000,17207040,504,504,504,504,0
20250227,135900,17207040,504,504,504,504,0
20250227,135800,17207040,504,504,504,504,0
20250227,135700,17207040,504,504,504,504,0
20250227,135600,17207040,504,504,504,504,43
20250227,135500,17185368,504,504,504,504,0
20250227,135400,17185368,504,504,504,504,4
20250227,135300,17183352,504,503,504,503,87
20250227,135200,17139584,503,503,503,503,50
20250227,135100,17114434,503,503,503,503,0
20250227,135000,17114434,503,503,503,503,0
20250227,134900,17114434,503,503,503,503,0
20250227,134800,17114434,503,503,503,503,10
20250227,134700,17109404,503,503,503,503,0
20250227,134600,17109404,503,503,503,503,0
20250227,134500,17109404,503,503,503,503,3
20250227,134400,17107895,503,503,503,503,0
20250227,134300,17107895,503,503,503,503,0
20250227,134200,17107895,503,503,503,503,0
20250227,134100,17107895,503,503,503,503,0
20250227,134000,17107895,503,503,503,503,0
20250227,133900,17107895,503,503,503,503,0
20250227,133800,17107895,503,503,503,503,0
20250227,133700,17107895,503,503,503,503,0
20250227,133600,17107895,503,503,503,503,0
20250227,133500,17107895,503,503,503,503,0
20250227,133400,17107895,503,503,503,503,0
20250227,133300,17107895,503,503,503,503,0
20250227,133200,17107895,503,503,503,503,0
20250227,133100,17107895,503,503,503,503,0
20250227,133000,17107895,503,503,503,503,0
20250227,132900,17107895,503,503,503,503,0
20250227,132800,17107895,503,503,503,503,0
20250227,132700,17107895,503,503,503,503,0
20250227,132600,17107895,503,503,503,503,0
20250227,132500,17107895,503,503,503,503,0
20250227,132400,17107895,503,503,503,503,0
20250227,132300,17107895,503,503,503,503,2400
20250227,132200,15900695,504,504,504,504,0
20250227,132100,15900695,504,504,504,504,0
20250227,132000,15900695,504,504,504,504,198
20250227,131900,15800903,504,504,504,504,0
20250227,131800,15800903,504,504,504,504,2000
20250227,131700,14792903,504,504,504,504,0
20250227,131600,14792903,504,504,504,504,0
20250227,131500,14792903,504,504,504,504,21
20250227,131400,14782319,503,503,503,503,0
20250227,131300,14782319,503,503,503,503,0
20250227,131200,14782319,503,503,503,503,0
20250227,131100,14782319,503,503,503,503,0
20250227,131000,14782319,503,503,503,503,0
20250227,130900,14782319,503,503,503,503,0
20250227,130800,14782319,503,503,503,503,0
20250227,130700,14782319,503,503,503,503,0
20250227,130600,14782319,503,503,503,503,0
20250227,130500,14782319,503,503,503,503,0
20250227,130400,14782319,503,503,503,503,0
20250227,130300,14782319,503,503,503,503,0
20250227,130200,14782319,503,503,503,503,2443
20250227,130100,13553490,503,503,503,503,0
20250227,130000,13553490,503,503,503,503,0
20250227,125900,13553490,503,503,503,503,22
20250227,125800,13542424,503,503,503,503,0
20250227,125700,13542424,503,503,503,503,0
20250227,125600,13542424,503,503,503,503,0
20250227,125500,13542424,503,503,503,503,1541
20250227,125400,12767301,503,503,503,503,0
20250227,125300,12767301,503,503,503,503,0
20250227,125200,12767301,503,503,503,503,1530
20250227,125100,11997711,504,504,504,504,0
20250227,125000,11997711,504,504,504,504,0
20250227,124900,11997711,504,504,504,504,0
20250227,124800,11997711,504,504,504,504,6
20250227,124700,11994687,504,504,504,504,5
20250227,124600,11992167,504,504,504,504,0
20250227,124500,11992167,504,504,504,504,0
20250227,124400,11992167,504,504,504,504,0
20250227,124300,11992167,504,504,504,504,0
20250227,124200,11992167,504,504,504,504,0
20250227,124100,11992167,504,504,504,504,0
20250227,124000,11992167,504,504,504,504,0
20250227,123900,11992167,504,504,504,504,0
20250227,123800,11992167,504,504,504,504,0
20250227,123700,11992167,504,504,504,504,0
20250227,123600,11992167,504,504,504,504,0
20250227,123500,11992167,504,504,504,504,3
20250227,123400,11990655,503,503,503,503,0
20250227,123300,11990655,503,503,503,503,0
20250227,123200,11990655,503,503,503,503,0
20250227,123100,11990655,503,503,503,503,0
20250227,123000,11990655,503,503,503,503,0
20250227,122900,11990655,503,503,503,503,0
20250227,122800,11990655,503,503,503,503,0
20250227,122700,11990655,503,503,503,503,0
20250227,122600,11990655,503,503,503,503,0
20250227,122500,11990655,503,503,503,503,0
20250227,122400,11990655,503,503,503,503,0
20250227,122300,11990655,503,503,503,503,0
20250227,122200,11990655,503,503,503,503,117
20250227,122100,11931804,503,503,503,503,0
20250227,122000,11931804,503,503,503,503,0
20250227,121900,11931804,503,503,503,503,0
20250227,121800,11931804,503,503,503,503,0
20250227,121700,11931804,503,503,503,503,0
20250227,121600,11931804,503,503,503,503,0
20250227,121500,11931804,503,503,503,503,6376
20250227,121400,8724676,503,503,503,503,0
20250227,121300,8724676,503,503,503,503,0
20250227,121200,8724676,503,503,503,503,0
20250227,121100,8724676,503,503,503,503,0
20250227,121000,8724676,503,503,503,503,0
20250227,120900,8724676,503,503,503,503,0
20250227,120800,8724676,503,503,503,503,0
20250227,120700,8724676,503,503,503,503,0
20250227,120600,8724676,503,503,503,503,0
20250227,120500,8724676,503,503,503,503,0
20250227,120400,8724676,503,503,503,503,100
20250227,120300,8674376,503,503,503,503,0
20250227,120200,8674376,503,503,503,503,0
20250227,120100,8674376,503,503,503,503,0
20250227,120000,8674376,503,503,503,503,0
20250227,115900,8674376,503,503,503,503,0
20250227,115800,8674376,503,503,503,503,4
20250227,115700,8672364,503,503,503,503,10
20250227,115600,8667334,503,503,503,503,0
20250227,115500,8667334,503,503,503,503,0
20250227,115400,8667334,503,503,503,503,0
20250227,115300,8667334,503,503,503,503,0
20250227,115200,8667334,503,503,503,503,0
20250227,115100,8667334,503,503,503,503,0
20250227,115000,8667334,503,503,503,503,4
20250227,114900,8665322,504,504,504,504,0
20250227,114800,8665322,504,504,504,504,0
20250227,114700,8665322,504,504,504,504,0
20250227,114600,8665322,504,504,504,504,0
20250227,114500,8665322,504,504,504,504,0
20250227,114400,8665322,504,504,504,504,0
20250227,114300,8665322,504,504,504,504,0
20250227,114200,8665322,504,504,504,504,0
20250227,114100,8665322,504,504,504,504,10
20250227,114000,8660282,503,503,503,503,0
20250227,113900,8660282,503,503,503,503,0
20250227,113800,8660282,503,503,503,503,0
20250227,113700,8660282,503,503,503,503,0
20250227,113600,8660282,503,503,503,503,0
20250227,113500,8660282,503,503,503,503,0
20250227,113400,8660282,503,503,503,503,0
20250227,113300,8660282,503,503,503,503,0
20250227,113200,8660282,503,503,503,503,994
20250227,113100,8160300,503,503,503,503,0
20250227,113000,8160300,503,503,503,503,0
20250227,112900,8160300,503,503,503,503,0
20250227,112800,8160300,503,503,503,503,0
20250227,112700,8160300,503,503,503,503,0
20250227,112600,8160300,503,503,503,503,0
20250227,112500,8160300,503,503,503,503,0
20250227,112400,8160300,503,503,503,503,0
20250227,112300,8160300,503,503,503,503,0
20250227,112200,8160300,503,503,503,503,0
20250227,112100,8160300,503,503,503,503,0
20250227,112000,8160300,503,503,503,503,0
20250227,111900,8160300,503,503,503,503,0
20250227,111800,8160300,503,503,503,503,0
20250227,111700,8160300,503,503,503,503,0
20250227,111600,8160300,503,503,503,503,0
20250227,111500,8160300,503,503,503,503,0
20250227,111400,8160300,503,503,503,503,0
20250227,111300,8160300,503,503,503,503,0
20250227,111200,8160300,503,503,503,503,0
20250227,111100,8160300,503,503,503,503,0
20250227,111000,8160300,503,503,503,503,0
20250227,110900,8160300,503,503,503,503,0
20250227,110800,8160300,503,503,503,503,0
20250227,110700,8160300,503,503,503,503,0
20250227,110600,8160300,503,503,503,503,0
20250227,110500,8160300,503,503,503,503,0
20250227,110400,8160300,503,503,503,503,0
20250227,110300,8160300,503,503,503,503,0
20250227,110200,8160300,503,503,503,503,0
20250227,110100,8160300,503,503,503,503,0
20250227,110000,8160300,503,503,503,503,0
20250227,105900,8160300,503,504,504,503,2149
20250227,105800,7078577,504,504,504,504,0
20250227,105700,7078577,504,504,504,504,0
20250227,105600,7078577,504,504,504,504,0
20250227,105500,7078577,504,504,504,504,0
20250227,105400,7078577,504,504,504,504,0
20250227,105300,7078577,504,504,504,504,0
20250227,105200,7078577,504,504,504,504,0
20250227,105100,7078577,504,504,504,504,0
20250227,105000,7078577,504,504,504,504,0
20250227,104900,7078577,504,504,504,504,0
20250227,104800,7078577,504,504,504,504,0
20250227,104700,7078577,504,504,504,504,0
20250227,104600,7078577,504,504,504,504,0
20250227,104500,7078577,504,504,504,504,43
20250227,104400,7056905,504,504,504,504,0
20250227,104300,7056905,504,504,504,504,0
20250227,104200,7056905,504,504,504,504,0
20250227,104100,7056905,504,504,504,504,0
20250227,104000,7056905,504,504,504,504,0
20250227,103900,7056905,504,504,504,504,5
20250227,103800,7054385,504,504,504,504,0
20250227,103700,7054385,504,504,504,504,0
20250227,103600,7054385,504,504,504,504,0
20250227,103500,7054385,504,504,504,504,0
20250227,103400,7054385,504,504,504,504,0
20250227,103300,7054385,504,505,505,504,410
20250227,103200,6847735,505,505,505,505,0
20250227,103100,6847735,505,505,505,505,0
20250227,103000,6847735,505,505,505,505,0
20250227,102900,6847735,505,505,505,505,0
20250227,102800,6847735,505,505,505,505,0
20250227,102700,6847735,505,505,505,505,0
20250227,102600,6847735,505,505,505,505,0
20250227,102500,6847735,505,505,505,505,0
20250227,102400,6847735,505,505,505,505,0
20250227,102300,6847735,505,505,505,505,0
20250227,102200,6847735,505,505,505,505,0
20250227,102100,6847735,505,505,505,505,0
20250227,102000,6847735,505,505,505,505,0
20250227,101900,6847735,505,505,505,505,0
20250227,101800,6847735,505,505,505,505,0
20250227,101700,6847735,505,505,505,505,10
20250227,101600,6842685,503,504,504,503,1000
20250227,101500,6339485,505,505,505,505,7
20250227,101400,6335950,505,505,505,505,0
20250227,101300,6335950,505,505,505,505,1
20250227,101200,6335445,505,505,505,505,0
20250227,101100,6335445,505,505,505,505,0
20250227,101000,6335445,505,505,505,505,1
20250227,100900,6334940,505,505,505,505,0
20250227,100800,6334940,505,505,505,505,0
20250227,100700,6334940,505,505,505,505,0
20250227,100600,6334940,505,505,505,505,30
20250227,100500,6319790,505,505,505,505,2
20250227,100400,6318780,505,505,505,505,1
20250227,100300,6318275,504,504,504,504,0
20250227,100200,6318275,504,505,505,504,201
20250227,100100,6216970,504,504,504,504,10
20250227,100000,6211930,505,505,505,504,5345
20250227,095900,3512750,504,504,504,504,0
20250227,095800,3512750,504,504,504,504,0
20250227,095700,3512750,504,504,504,504,0
20250227,095600,3512750,504,504,504,504,0
20250227,095500,3512750,504,504,504,504,0
20250227,095400,3512750,504,504,504,504,0
20250227,095300,3512750,504,504,504,504,0
20250227,095200,3512750,504,504,504,504,10
20250227,095100,3507710,505,505,505,505,115
20250227,095000,3449635,504,504,504,504,0
20250227,094900,3449635,504,504,504,504,10
20250227,094800,3444595,504,505,505,504,94
20250227,094700,3397139,505,505,505,505,0
20250227,094600,3397139,505,505,505,505,0
20250227,094500,3397139,505,505,505,505,520
20250227,094400,3134539,505,505,505,504,1024
20250227,094300,2617420,504,504,504,504,0
20250227,094200,2617420,504,504,504,504,0
20250227,094100,2617420,504,504,504,504,1
20250227,094000,2616916,504,505,505,504,19
20250227,093900,2607330,505,505,505,505,0
20250227,093800,2607330,505,505,505,505,0
20250227,093700,2607330,505,505,505,505,2
20250227,093600,2606320,504,504,504,504,0
20250227,093500,2606320,504,504,504,504,0
20250227,093400,2606320,504,504,504,504,0
20250227,093300,2606320,504,504,504,504,0
20250227,093200,2606320,504,504,504,504,0
20250227,093100,2606320,504,504,504,504,0
20250227,093000,2606320,504,504,504,504,0
20250227,092900,2606320,504,504,504,504,0
20250227,092800,2606320,504,504,504,504,1
20250227,092700,2605816,504,504,504,504,1
20250227,092600,2605312,504,504,504,504,0
20250227,092500,2605312,504,504,504,504,0
20250227,092400,2605312,504,504,504,504,0
20250227,092300,2605312,504,504,504,504,0
20250227,092200,2605312,504,504,504,504,15
20250227,092100,2597752,504,504,504,504,3020
20250227,092000,1075672,504,504,504,504,0
20250227,091900,1075672,504,504,504,504,500
20250227,091800,823672,502,502,502,502,0
20250227,091700,823672,502,502,502,502,0
20250227,091600,823672,502,503,503,502,1000
20250227,091500,321171,504,504,504,504,0
20250227,091400,321171,504,504,504,504,0
20250227,091300,321171,504,504,504,504,0
20250227,091200,321171,504,505,505,504,20
20250227,091100,311090,505,505,505,505,0
20250227,091000,311090,505,505,505,505,0
20250227,090900,311090,505,505,505,505,0
20250227,090800,311090,505,505,505,505,0
20250227,090700,311090,505,505,505,505,10
20250227,090600,306040,503,503,503,503,0
20250227,090500,306040,503,503,503,503,500
20250227,090400,54540,505,505,505,505,0
20250227,090300,54540,505,505,505,505,0
20250227,090200,54540,505,505,505,505,0
20250227,090100,54540,505,505,505,505,0
20250227,090000,54540,505,505,505,505,108
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 185900 19488067 504 504 504 504 1
3 20250227 185800 19488067 504 504 504 504 0
4 20250227 185700 19488067 504 504 504 504 0
5 20250227 185600 19488067 504 504 504 504 0
6 20250227 185500 19488067 504 504 504 504 0
7 20250227 185400 19488067 504 504 504 504 0
8 20250227 185300 19488067 504 504 504 504 0
9 20250227 185200 19488067 504 504 504 504 0
10 20250227 185100 19488067 504 504 504 504 0
11 20250227 185000 19488067 504 504 504 504 0
12 20250227 184900 19488067 504 504 504 504 0
13 20250227 184800 19488067 504 504 504 504 0
14 20250227 184700 19488067 504 504 504 504 0
15 20250227 184600 19488067 504 504 504 504 0
16 20250227 184500 19488067 504 504 504 504 0
17 20250227 184400 19488067 504 504 504 504 0
18 20250227 184300 19488067 504 504 504 504 0
19 20250227 184200 19488067 504 504 504 504 0
20 20250227 184100 19488067 504 504 504 504 0
21 20250227 184000 19488067 504 504 504 504 0
22 20250227 183900 19488067 504 504 504 504 0
23 20250227 183800 19488067 504 504 504 504 0
24 20250227 183700 19488067 504 504 504 504 0
25 20250227 183600 19488067 504 504 504 504 0
26 20250227 183500 19488067 504 504 504 504 0
27 20250227 183400 19488067 504 504 504 504 0
28 20250227 183300 19488067 504 504 504 504 0
29 20250227 183200 19488067 504 504 504 504 0
30 20250227 183100 19488067 504 504 504 504 0
31 20250227 183000 19488067 504 504 504 504 0
32 20250227 182900 19488067 504 504 504 504 1
33 20250227 182800 19488067 504 504 504 504 0
34 20250227 182700 19488067 504 504 504 504 0
35 20250227 182600 19488067 504 504 504 504 0
36 20250227 182500 19488067 504 504 504 504 0
37 20250227 182400 19488067 504 504 504 504 0
38 20250227 182300 19488067 504 504 504 504 0
39 20250227 182200 19488067 504 504 504 504 0
40 20250227 182100 19488067 504 504 504 504 0
41 20250227 182000 19488067 504 504 504 504 0
42 20250227 181900 19488067 504 504 504 504 0
43 20250227 181800 19488067 504 504 504 504 0
44 20250227 181700 19488067 504 504 504 504 0
45 20250227 181600 19488067 504 504 504 504 0
46 20250227 181500 19488067 504 504 504 504 0
47 20250227 181400 19488067 504 504 504 504 0
48 20250227 181300 19488067 504 504 504 504 0
49 20250227 181200 19488067 504 504 504 504 0
50 20250227 181100 19488067 504 504 504 504 0
51 20250227 181000 19488067 504 504 504 504 0
52 20250227 180900 19488067 504 504 504 504 0
53 20250227 180800 19488067 504 504 504 504 0
54 20250227 180700 19488067 504 504 504 504 0
55 20250227 180600 19488067 504 504 504 504 0
56 20250227 180500 19488067 504 504 504 504 0
57 20250227 180400 19488067 504 504 504 504 0
58 20250227 180300 19488067 504 504 504 504 0
59 20250227 180200 19488067 504 504 504 504 0
60 20250227 180100 19488067 504 504 504 504 0
61 20250227 180000 19488067 504 504 504 504 0
62 20250227 175900 19488067 504 504 504 504 1
63 20250227 175800 19488067 504 504 504 504 0
64 20250227 175700 19488067 504 504 504 504 0
65 20250227 175600 19488067 504 504 504 504 0
66 20250227 175500 19488067 504 504 504 504 0
67 20250227 175400 19488067 504 504 504 504 0
68 20250227 175300 19488067 504 504 504 504 0
69 20250227 175200 19488067 504 504 504 504 0
70 20250227 175100 19488067 504 504 504 504 0
71 20250227 175000 19488067 504 504 504 504 0
72 20250227 174900 19488067 504 504 504 504 0
73 20250227 174800 19488067 504 504 504 504 0
74 20250227 174700 19488067 504 504 504 504 0
75 20250227 174600 19488067 504 504 504 504 0
76 20250227 174500 19488067 504 504 504 504 0
77 20250227 174400 19488067 504 504 504 504 0
78 20250227 174300 19488067 504 504 504 504 0
79 20250227 174200 19488067 504 504 504 504 0
80 20250227 174100 19488067 504 504 504 504 0
81 20250227 174000 19488067 504 504 504 504 0
82 20250227 173900 19488067 504 504 504 504 0
83 20250227 173800 19488067 504 504 504 504 0
84 20250227 173700 19488067 504 504 504 504 0
85 20250227 173600 19488067 504 504 504 504 0
86 20250227 173500 19488067 504 504 504 504 0
87 20250227 173400 19488067 504 504 504 504 0
88 20250227 173300 19488067 504 504 504 504 0
89 20250227 173200 19488067 504 504 504 504 0
90 20250227 173100 19488067 504 504 504 504 0
91 20250227 173000 19488067 504 504 504 504 0
92 20250227 172900 19488067 504 504 504 504 1
93 20250227 172800 19488067 504 504 504 504 0
94 20250227 172700 19488067 504 504 504 504 0
95 20250227 172600 19488067 504 504 504 504 0
96 20250227 172500 19488067 504 504 504 504 0
97 20250227 172400 19488067 504 504 504 504 0
98 20250227 172300 19488067 504 504 504 504 0
99 20250227 172200 19488067 504 504 504 504 0
100 20250227 172100 19488067 504 504 504 504 0
101 20250227 172000 19488067 504 504 504 504 0
102 20250227 171900 19488067 504 504 504 504 0
103 20250227 171800 19488067 504 504 504 504 0
104 20250227 171700 19488067 504 504 504 504 0
105 20250227 171600 19488067 504 504 504 504 0
106 20250227 171500 19488067 504 504 504 504 0
107 20250227 171400 19488067 504 504 504 504 0
108 20250227 171300 19488067 504 504 504 504 0
109 20250227 171200 19488067 504 504 504 504 0
110 20250227 171100 19488067 504 504 504 504 0
111 20250227 171000 19488067 504 504 504 504 0
112 20250227 170900 19488067 504 504 504 504 0
113 20250227 170800 19488067 504 504 504 504 0
114 20250227 170700 19488067 504 504 504 504 0
115 20250227 170600 19488067 504 504 504 504 0
116 20250227 170500 19488067 504 504 504 504 0
117 20250227 170400 19488067 504 504 504 504 0
118 20250227 170300 19488067 504 504 504 504 0
119 20250227 170200 19488067 504 504 504 504 0
120 20250227 170100 19488067 504 504 504 504 0
121 20250227 170000 19488067 504 504 504 504 0
122 20250227 165900 19488067 504 504 504 504 1
123 20250227 165800 19488067 504 504 504 504 0
124 20250227 165700 19488067 504 504 504 504 0
125 20250227 165600 19488067 504 504 504 504 0
126 20250227 165500 19488067 504 504 504 504 0
127 20250227 165400 19488067 504 504 504 504 0
128 20250227 165300 19488067 504 504 504 504 0
129 20250227 165200 19488067 504 504 504 504 0
130 20250227 165100 19488067 504 504 504 504 0
131 20250227 165000 19488067 504 504 504 504 0
132 20250227 164900 19488067 504 504 504 504 0
133 20250227 164800 19488067 504 504 504 504 0
134 20250227 164700 19488067 504 504 504 504 0
135 20250227 164600 19488067 504 504 504 504 0
136 20250227 164500 19488067 504 504 504 504 0
137 20250227 164400 19488067 504 504 504 504 0
138 20250227 164300 19488067 504 504 504 504 0
139 20250227 164200 19488067 504 504 504 504 0
140 20250227 164100 19488067 504 504 504 504 0
141 20250227 164000 19488067 504 504 504 504 0
142 20250227 163900 19488067 504 504 504 504 0
143 20250227 163800 19488067 504 504 504 504 0
144 20250227 163700 19488067 504 504 504 504 0
145 20250227 163600 19488067 504 504 504 504 0
146 20250227 163500 19488067 504 504 504 504 0
147 20250227 163400 19488067 504 504 504 504 0
148 20250227 163300 19488067 504 504 504 504 0
149 20250227 163200 19488067 504 504 504 504 0
150 20250227 163100 19488067 504 504 504 504 0
151 20250227 163000 19488067 504 504 504 504 0
152 20250227 162900 19488067 504 504 504 504 1
153 20250227 162800 19488067 504 504 504 504 0
154 20250227 162700 19488067 504 504 504 504 0
155 20250227 162600 19488067 504 504 504 504 0
156 20250227 162500 19488067 504 504 504 504 0
157 20250227 162400 19488067 504 504 504 504 0
158 20250227 162300 19488067 504 504 504 504 0
159 20250227 162200 19488067 504 504 504 504 0
160 20250227 162100 19488067 504 504 504 504 0
161 20250227 162000 19488067 504 504 504 504 0
162 20250227 161900 19488067 504 504 504 504 0
163 20250227 161800 19488067 504 504 504 504 0
164 20250227 161700 19488067 504 504 504 504 0
165 20250227 161600 19488067 504 504 504 504 0
166 20250227 161500 19488067 504 504 504 504 0
167 20250227 161400 19488067 504 504 504 504 0
168 20250227 161300 19488067 504 504 504 504 0
169 20250227 161200 19488067 504 504 504 504 0
170 20250227 161100 19488067 504 504 504 504 0
171 20250227 161000 19488067 504 504 504 504 0
172 20250227 160900 19488067 504 504 504 504 0
173 20250227 160800 19488067 504 504 504 504 0
174 20250227 160700 19488067 504 504 504 504 0
175 20250227 160600 19488067 504 504 504 504 0
176 20250227 160500 19488067 504 504 504 504 0
177 20250227 160400 19488067 504 504 504 504 0
178 20250227 160300 19488067 504 504 504 504 0
179 20250227 160200 19488067 504 504 504 504 0
180 20250227 160100 19488067 504 504 504 504 0
181 20250227 160000 19488067 504 504 504 504 0
182 20250227 155900 19488067 504 504 504 504 1
183 20250227 155800 19488067 504 504 504 504 0
184 20250227 155700 19488067 504 504 504 504 0
185 20250227 155600 19488067 504 504 504 504 0
186 20250227 155500 19488067 504 504 504 504 0
187 20250227 155400 19488067 504 504 504 504 0
188 20250227 155300 19488067 504 504 504 504 0
189 20250227 155200 19488067 504 504 504 504 0
190 20250227 155100 19488067 504 504 504 504 0
191 20250227 155000 19488067 504 504 504 504 0
192 20250227 154900 19488067 504 504 504 504 0
193 20250227 154800 19488067 504 504 504 504 0
194 20250227 154700 19488067 504 504 504 504 0
195 20250227 154600 19488067 504 504 504 504 0
196 20250227 154500 19488067 504 504 504 504 0
197 20250227 154400 19488067 504 504 504 504 0
198 20250227 154300 19488067 504 504 504 504 0
199 20250227 154200 19488067 504 504 504 504 0
200 20250227 154100 19488067 504 504 504 504 0
201 20250227 154000 19488067 504 504 504 504 0
202 20250227 153900 19488067 504 504 504 504 0
203 20250227 153800 19488067 504 504 504 504 0
204 20250227 153700 19488067 504 504 504 504 0
205 20250227 153600 19488067 504 504 504 504 0
206 20250227 153500 19488067 504 504 504 504 0
207 20250227 153400 19488067 504 504 504 504 0
208 20250227 153300 19488067 504 504 504 504 0
209 20250227 153200 19488067 504 504 504 504 0
210 20250227 153100 19488067 504 504 504 504 0
211 20250227 153000 19488067 504 504 504 504 1
212 20250227 152900 19487563 504 504 504 504 0
213 20250227 152800 19487563 504 504 504 504 0
214 20250227 152700 19487563 504 504 504 504 0
215 20250227 152600 19487563 504 504 504 504 0
216 20250227 152500 19487563 504 504 504 504 0
217 20250227 152400 19487563 504 504 504 504 0
218 20250227 152300 19487563 504 504 504 504 0
219 20250227 152200 19487563 504 504 504 504 0
220 20250227 152100 19487563 504 504 504 504 0
221 20250227 152000 19487563 504 504 504 504 0
222 20250227 151900 19487563 504 504 504 504 0
223 20250227 151800 19487563 504 504 504 504 0
224 20250227 151700 19487563 504 504 504 504 2
225 20250227 151600 19486555 502 502 502 502 0
226 20250227 151500 19486555 502 502 502 502 0
227 20250227 151400 19486555 502 502 502 502 0
228 20250227 151300 19486555 502 502 502 502 0
229 20250227 151200 19486555 502 502 502 502 0
230 20250227 151100 19486555 502 502 502 502 0
231 20250227 151000 19486555 502 502 502 502 0
232 20250227 150900 19486555 502 502 502 502 0
233 20250227 150800 19486555 502 502 502 502 0
234 20250227 150700 19486555 502 502 502 502 0
235 20250227 150600 19486555 502 502 502 502 0
236 20250227 150500 19486555 502 502 502 502 0
237 20250227 150400 19486555 502 502 502 502 0
238 20250227 150300 19486555 502 502 502 502 0
239 20250227 150200 19486555 502 502 502 502 0
240 20250227 150100 19486555 502 502 502 502 0
241 20250227 150000 19486555 502 502 502 502 0
242 20250227 145900 19486555 502 502 502 502 0
243 20250227 145800 19486555 502 502 502 502 0
244 20250227 145700 19486555 502 502 502 502 0
245 20250227 145600 19486555 502 502 502 502 0
246 20250227 145500 19486555 502 502 502 502 0
247 20250227 145400 19486555 502 502 502 502 0
248 20250227 145300 19486555 502 502 502 502 0
249 20250227 145200 19486555 502 502 502 502 0
250 20250227 145100 19486555 502 502 502 502 0
251 20250227 145000 19486555 502 502 502 502 0
252 20250227 144900 19486555 502 502 502 502 0
253 20250227 144800 19486555 502 502 502 502 0
254 20250227 144700 19486555 502 502 502 502 0
255 20250227 144600 19486555 502 502 502 502 0
256 20250227 144500 19486555 502 502 502 502 1500
257 20250227 144400 18733555 502 502 502 502 1770
258 20250227 144300 17845015 502 502 502 502 20
259 20250227 144200 17834975 503 503 503 503 0
260 20250227 144100 17834975 503 504 504 503 873
261 20250227 144000 17395853 504 504 504 504 57
262 20250227 143900 17367125 505 505 505 505 0
263 20250227 143800 17367125 505 505 505 505 0
264 20250227 143700 17367125 505 505 505 505 0
265 20250227 143600 17367125 505 505 505 505 0
266 20250227 143500 17367125 505 505 505 505 0
267 20250227 143400 17367125 505 505 505 505 0
268 20250227 143300 17367125 505 505 505 505 0
269 20250227 143200 17367125 505 505 505 505 0
270 20250227 143100 17367125 505 505 505 505 0
271 20250227 143000 17367125 505 505 505 505 0
272 20250227 142900 17367125 505 505 505 505 0
273 20250227 142800 17367125 505 505 505 505 295
274 20250227 142700 17218150 505 505 505 505 0
275 20250227 142600 17218150 505 505 505 505 0
276 20250227 142500 17218150 505 505 505 505 0
277 20250227 142400 17218150 505 505 505 505 0
278 20250227 142300 17218150 505 505 505 505 0
279 20250227 142200 17218150 505 505 505 505 0
280 20250227 142100 17218150 505 505 505 505 0
281 20250227 142000 17218150 505 505 505 505 0
282 20250227 141900 17218150 505 505 505 505 0
283 20250227 141800 17218150 505 505 505 505 0
284 20250227 141700 17218150 505 505 505 505 0
285 20250227 141600 17218150 505 505 505 505 21
286 20250227 141500 17207545 505 505 505 505 0
287 20250227 141400 17207545 505 505 505 505 0
288 20250227 141300 17207545 505 505 505 505 0
289 20250227 141200 17207545 505 505 505 505 0
290 20250227 141100 17207545 505 505 505 505 0
291 20250227 141000 17207545 505 505 505 505 0
292 20250227 140900 17207545 505 505 505 505 0
293 20250227 140800 17207545 505 505 505 505 0
294 20250227 140700 17207545 505 505 505 505 0
295 20250227 140600 17207545 505 505 505 505 0
296 20250227 140500 17207545 505 505 505 505 0
297 20250227 140400 17207545 505 505 505 505 0
298 20250227 140300 17207545 505 505 505 505 0
299 20250227 140200 17207545 505 505 505 505 0
300 20250227 140100 17207545 505 505 505 505 1
301 20250227 140000 17207040 504 504 504 504 0
302 20250227 135900 17207040 504 504 504 504 0
303 20250227 135800 17207040 504 504 504 504 0
304 20250227 135700 17207040 504 504 504 504 0
305 20250227 135600 17207040 504 504 504 504 43
306 20250227 135500 17185368 504 504 504 504 0
307 20250227 135400 17185368 504 504 504 504 4
308 20250227 135300 17183352 504 503 504 503 87
309 20250227 135200 17139584 503 503 503 503 50
310 20250227 135100 17114434 503 503 503 503 0
311 20250227 135000 17114434 503 503 503 503 0
312 20250227 134900 17114434 503 503 503 503 0
313 20250227 134800 17114434 503 503 503 503 10
314 20250227 134700 17109404 503 503 503 503 0
315 20250227 134600 17109404 503 503 503 503 0
316 20250227 134500 17109404 503 503 503 503 3
317 20250227 134400 17107895 503 503 503 503 0
318 20250227 134300 17107895 503 503 503 503 0
319 20250227 134200 17107895 503 503 503 503 0
320 20250227 134100 17107895 503 503 503 503 0
321 20250227 134000 17107895 503 503 503 503 0
322 20250227 133900 17107895 503 503 503 503 0
323 20250227 133800 17107895 503 503 503 503 0
324 20250227 133700 17107895 503 503 503 503 0
325 20250227 133600 17107895 503 503 503 503 0
326 20250227 133500 17107895 503 503 503 503 0
327 20250227 133400 17107895 503 503 503 503 0
328 20250227 133300 17107895 503 503 503 503 0
329 20250227 133200 17107895 503 503 503 503 0
330 20250227 133100 17107895 503 503 503 503 0
331 20250227 133000 17107895 503 503 503 503 0
332 20250227 132900 17107895 503 503 503 503 0
333 20250227 132800 17107895 503 503 503 503 0
334 20250227 132700 17107895 503 503 503 503 0
335 20250227 132600 17107895 503 503 503 503 0
336 20250227 132500 17107895 503 503 503 503 0
337 20250227 132400 17107895 503 503 503 503 0
338 20250227 132300 17107895 503 503 503 503 2400
339 20250227 132200 15900695 504 504 504 504 0
340 20250227 132100 15900695 504 504 504 504 0
341 20250227 132000 15900695 504 504 504 504 198
342 20250227 131900 15800903 504 504 504 504 0
343 20250227 131800 15800903 504 504 504 504 2000
344 20250227 131700 14792903 504 504 504 504 0
345 20250227 131600 14792903 504 504 504 504 0
346 20250227 131500 14792903 504 504 504 504 21
347 20250227 131400 14782319 503 503 503 503 0
348 20250227 131300 14782319 503 503 503 503 0
349 20250227 131200 14782319 503 503 503 503 0
350 20250227 131100 14782319 503 503 503 503 0
351 20250227 131000 14782319 503 503 503 503 0
352 20250227 130900 14782319 503 503 503 503 0
353 20250227 130800 14782319 503 503 503 503 0
354 20250227 130700 14782319 503 503 503 503 0
355 20250227 130600 14782319 503 503 503 503 0
356 20250227 130500 14782319 503 503 503 503 0
357 20250227 130400 14782319 503 503 503 503 0
358 20250227 130300 14782319 503 503 503 503 0
359 20250227 130200 14782319 503 503 503 503 2443
360 20250227 130100 13553490 503 503 503 503 0
361 20250227 130000 13553490 503 503 503 503 0
362 20250227 125900 13553490 503 503 503 503 22
363 20250227 125800 13542424 503 503 503 503 0
364 20250227 125700 13542424 503 503 503 503 0
365 20250227 125600 13542424 503 503 503 503 0
366 20250227 125500 13542424 503 503 503 503 1541
367 20250227 125400 12767301 503 503 503 503 0
368 20250227 125300 12767301 503 503 503 503 0
369 20250227 125200 12767301 503 503 503 503 1530
370 20250227 125100 11997711 504 504 504 504 0
371 20250227 125000 11997711 504 504 504 504 0
372 20250227 124900 11997711 504 504 504 504 0
373 20250227 124800 11997711 504 504 504 504 6
374 20250227 124700 11994687 504 504 504 504 5
375 20250227 124600 11992167 504 504 504 504 0
376 20250227 124500 11992167 504 504 504 504 0
377 20250227 124400 11992167 504 504 504 504 0
378 20250227 124300 11992167 504 504 504 504 0
379 20250227 124200 11992167 504 504 504 504 0
380 20250227 124100 11992167 504 504 504 504 0
381 20250227 124000 11992167 504 504 504 504 0
382 20250227 123900 11992167 504 504 504 504 0
383 20250227 123800 11992167 504 504 504 504 0
384 20250227 123700 11992167 504 504 504 504 0
385 20250227 123600 11992167 504 504 504 504 0
386 20250227 123500 11992167 504 504 504 504 3
387 20250227 123400 11990655 503 503 503 503 0
388 20250227 123300 11990655 503 503 503 503 0
389 20250227 123200 11990655 503 503 503 503 0
390 20250227 123100 11990655 503 503 503 503 0
391 20250227 123000 11990655 503 503 503 503 0
392 20250227 122900 11990655 503 503 503 503 0
393 20250227 122800 11990655 503 503 503 503 0
394 20250227 122700 11990655 503 503 503 503 0
395 20250227 122600 11990655 503 503 503 503 0
396 20250227 122500 11990655 503 503 503 503 0
397 20250227 122400 11990655 503 503 503 503 0
398 20250227 122300 11990655 503 503 503 503 0
399 20250227 122200 11990655 503 503 503 503 117
400 20250227 122100 11931804 503 503 503 503 0
401 20250227 122000 11931804 503 503 503 503 0
402 20250227 121900 11931804 503 503 503 503 0
403 20250227 121800 11931804 503 503 503 503 0
404 20250227 121700 11931804 503 503 503 503 0
405 20250227 121600 11931804 503 503 503 503 0
406 20250227 121500 11931804 503 503 503 503 6376
407 20250227 121400 8724676 503 503 503 503 0
408 20250227 121300 8724676 503 503 503 503 0
409 20250227 121200 8724676 503 503 503 503 0
410 20250227 121100 8724676 503 503 503 503 0
411 20250227 121000 8724676 503 503 503 503 0
412 20250227 120900 8724676 503 503 503 503 0
413 20250227 120800 8724676 503 503 503 503 0
414 20250227 120700 8724676 503 503 503 503 0
415 20250227 120600 8724676 503 503 503 503 0
416 20250227 120500 8724676 503 503 503 503 0
417 20250227 120400 8724676 503 503 503 503 100
418 20250227 120300 8674376 503 503 503 503 0
419 20250227 120200 8674376 503 503 503 503 0
420 20250227 120100 8674376 503 503 503 503 0
421 20250227 120000 8674376 503 503 503 503 0
422 20250227 115900 8674376 503 503 503 503 0
423 20250227 115800 8674376 503 503 503 503 4
424 20250227 115700 8672364 503 503 503 503 10
425 20250227 115600 8667334 503 503 503 503 0
426 20250227 115500 8667334 503 503 503 503 0
427 20250227 115400 8667334 503 503 503 503 0
428 20250227 115300 8667334 503 503 503 503 0
429 20250227 115200 8667334 503 503 503 503 0
430 20250227 115100 8667334 503 503 503 503 0
431 20250227 115000 8667334 503 503 503 503 4
432 20250227 114900 8665322 504 504 504 504 0
433 20250227 114800 8665322 504 504 504 504 0
434 20250227 114700 8665322 504 504 504 504 0
435 20250227 114600 8665322 504 504 504 504 0
436 20250227 114500 8665322 504 504 504 504 0
437 20250227 114400 8665322 504 504 504 504 0
438 20250227 114300 8665322 504 504 504 504 0
439 20250227 114200 8665322 504 504 504 504 0
440 20250227 114100 8665322 504 504 504 504 10
441 20250227 114000 8660282 503 503 503 503 0
442 20250227 113900 8660282 503 503 503 503 0
443 20250227 113800 8660282 503 503 503 503 0
444 20250227 113700 8660282 503 503 503 503 0
445 20250227 113600 8660282 503 503 503 503 0
446 20250227 113500 8660282 503 503 503 503 0
447 20250227 113400 8660282 503 503 503 503 0
448 20250227 113300 8660282 503 503 503 503 0
449 20250227 113200 8660282 503 503 503 503 994
450 20250227 113100 8160300 503 503 503 503 0
451 20250227 113000 8160300 503 503 503 503 0
452 20250227 112900 8160300 503 503 503 503 0
453 20250227 112800 8160300 503 503 503 503 0
454 20250227 112700 8160300 503 503 503 503 0
455 20250227 112600 8160300 503 503 503 503 0
456 20250227 112500 8160300 503 503 503 503 0
457 20250227 112400 8160300 503 503 503 503 0
458 20250227 112300 8160300 503 503 503 503 0
459 20250227 112200 8160300 503 503 503 503 0
460 20250227 112100 8160300 503 503 503 503 0
461 20250227 112000 8160300 503 503 503 503 0
462 20250227 111900 8160300 503 503 503 503 0
463 20250227 111800 8160300 503 503 503 503 0
464 20250227 111700 8160300 503 503 503 503 0
465 20250227 111600 8160300 503 503 503 503 0
466 20250227 111500 8160300 503 503 503 503 0
467 20250227 111400 8160300 503 503 503 503 0
468 20250227 111300 8160300 503 503 503 503 0
469 20250227 111200 8160300 503 503 503 503 0
470 20250227 111100 8160300 503 503 503 503 0
471 20250227 111000 8160300 503 503 503 503 0
472 20250227 110900 8160300 503 503 503 503 0
473 20250227 110800 8160300 503 503 503 503 0
474 20250227 110700 8160300 503 503 503 503 0
475 20250227 110600 8160300 503 503 503 503 0
476 20250227 110500 8160300 503 503 503 503 0
477 20250227 110400 8160300 503 503 503 503 0
478 20250227 110300 8160300 503 503 503 503 0
479 20250227 110200 8160300 503 503 503 503 0
480 20250227 110100 8160300 503 503 503 503 0
481 20250227 110000 8160300 503 503 503 503 0
482 20250227 105900 8160300 503 504 504 503 2149
483 20250227 105800 7078577 504 504 504 504 0
484 20250227 105700 7078577 504 504 504 504 0
485 20250227 105600 7078577 504 504 504 504 0
486 20250227 105500 7078577 504 504 504 504 0
487 20250227 105400 7078577 504 504 504 504 0
488 20250227 105300 7078577 504 504 504 504 0
489 20250227 105200 7078577 504 504 504 504 0
490 20250227 105100 7078577 504 504 504 504 0
491 20250227 105000 7078577 504 504 504 504 0
492 20250227 104900 7078577 504 504 504 504 0
493 20250227 104800 7078577 504 504 504 504 0
494 20250227 104700 7078577 504 504 504 504 0
495 20250227 104600 7078577 504 504 504 504 0
496 20250227 104500 7078577 504 504 504 504 43
497 20250227 104400 7056905 504 504 504 504 0
498 20250227 104300 7056905 504 504 504 504 0
499 20250227 104200 7056905 504 504 504 504 0
500 20250227 104100 7056905 504 504 504 504 0
501 20250227 104000 7056905 504 504 504 504 0
502 20250227 103900 7056905 504 504 504 504 5
503 20250227 103800 7054385 504 504 504 504 0
504 20250227 103700 7054385 504 504 504 504 0
505 20250227 103600 7054385 504 504 504 504 0
506 20250227 103500 7054385 504 504 504 504 0
507 20250227 103400 7054385 504 504 504 504 0
508 20250227 103300 7054385 504 505 505 504 410
509 20250227 103200 6847735 505 505 505 505 0
510 20250227 103100 6847735 505 505 505 505 0
511 20250227 103000 6847735 505 505 505 505 0
512 20250227 102900 6847735 505 505 505 505 0
513 20250227 102800 6847735 505 505 505 505 0
514 20250227 102700 6847735 505 505 505 505 0
515 20250227 102600 6847735 505 505 505 505 0
516 20250227 102500 6847735 505 505 505 505 0
517 20250227 102400 6847735 505 505 505 505 0
518 20250227 102300 6847735 505 505 505 505 0
519 20250227 102200 6847735 505 505 505 505 0
520 20250227 102100 6847735 505 505 505 505 0
521 20250227 102000 6847735 505 505 505 505 0
522 20250227 101900 6847735 505 505 505 505 0
523 20250227 101800 6847735 505 505 505 505 0
524 20250227 101700 6847735 505 505 505 505 10
525 20250227 101600 6842685 503 504 504 503 1000
526 20250227 101500 6339485 505 505 505 505 7
527 20250227 101400 6335950 505 505 505 505 0
528 20250227 101300 6335950 505 505 505 505 1
529 20250227 101200 6335445 505 505 505 505 0
530 20250227 101100 6335445 505 505 505 505 0
531 20250227 101000 6335445 505 505 505 505 1
532 20250227 100900 6334940 505 505 505 505 0
533 20250227 100800 6334940 505 505 505 505 0
534 20250227 100700 6334940 505 505 505 505 0
535 20250227 100600 6334940 505 505 505 505 30
536 20250227 100500 6319790 505 505 505 505 2
537 20250227 100400 6318780 505 505 505 505 1
538 20250227 100300 6318275 504 504 504 504 0
539 20250227 100200 6318275 504 505 505 504 201
540 20250227 100100 6216970 504 504 504 504 10
541 20250227 100000 6211930 505 505 505 504 5345
542 20250227 095900 3512750 504 504 504 504 0
543 20250227 095800 3512750 504 504 504 504 0
544 20250227 095700 3512750 504 504 504 504 0
545 20250227 095600 3512750 504 504 504 504 0
546 20250227 095500 3512750 504 504 504 504 0
547 20250227 095400 3512750 504 504 504 504 0
548 20250227 095300 3512750 504 504 504 504 0
549 20250227 095200 3512750 504 504 504 504 10
550 20250227 095100 3507710 505 505 505 505 115
551 20250227 095000 3449635 504 504 504 504 0
552 20250227 094900 3449635 504 504 504 504 10
553 20250227 094800 3444595 504 505 505 504 94
554 20250227 094700 3397139 505 505 505 505 0
555 20250227 094600 3397139 505 505 505 505 0
556 20250227 094500 3397139 505 505 505 505 520
557 20250227 094400 3134539 505 505 505 504 1024
558 20250227 094300 2617420 504 504 504 504 0
559 20250227 094200 2617420 504 504 504 504 0
560 20250227 094100 2617420 504 504 504 504 1
561 20250227 094000 2616916 504 505 505 504 19
562 20250227 093900 2607330 505 505 505 505 0
563 20250227 093800 2607330 505 505 505 505 0
564 20250227 093700 2607330 505 505 505 505 2
565 20250227 093600 2606320 504 504 504 504 0
566 20250227 093500 2606320 504 504 504 504 0
567 20250227 093400 2606320 504 504 504 504 0
568 20250227 093300 2606320 504 504 504 504 0
569 20250227 093200 2606320 504 504 504 504 0
570 20250227 093100 2606320 504 504 504 504 0
571 20250227 093000 2606320 504 504 504 504 0
572 20250227 092900 2606320 504 504 504 504 0
573 20250227 092800 2606320 504 504 504 504 1
574 20250227 092700 2605816 504 504 504 504 1
575 20250227 092600 2605312 504 504 504 504 0
576 20250227 092500 2605312 504 504 504 504 0
577 20250227 092400 2605312 504 504 504 504 0
578 20250227 092300 2605312 504 504 504 504 0
579 20250227 092200 2605312 504 504 504 504 15
580 20250227 092100 2597752 504 504 504 504 3020
581 20250227 092000 1075672 504 504 504 504 0
582 20250227 091900 1075672 504 504 504 504 500
583 20250227 091800 823672 502 502 502 502 0
584 20250227 091700 823672 502 502 502 502 0
585 20250227 091600 823672 502 503 503 502 1000
586 20250227 091500 321171 504 504 504 504 0
587 20250227 091400 321171 504 504 504 504 0
588 20250227 091300 321171 504 504 504 504 0
589 20250227 091200 321171 504 505 505 504 20
590 20250227 091100 311090 505 505 505 505 0
591 20250227 091000 311090 505 505 505 505 0
592 20250227 090900 311090 505 505 505 505 0
593 20250227 090800 311090 505 505 505 505 0
594 20250227 090700 311090 505 505 505 505 10
595 20250227 090600 306040 503 503 503 503 0
596 20250227 090500 306040 503 503 503 503 500
597 20250227 090400 54540 505 505 505 505 0
598 20250227 090300 54540 505 505 505 505 0
599 20250227 090200 54540 505 505 505 505 0
600 20250227 090100 54540 505 505 505 505 0
601 20250227 090000 54540 505 505 505 505 108