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

602
013720/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,602 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,190000,175238516,700,700,700,700,766
20250227,185900,175238516,700,700,700,700,0
20250227,185800,175238516,700,700,700,700,0
20250227,185700,175238516,700,700,700,700,0
20250227,185600,175238516,700,700,700,700,0
20250227,185500,175238516,700,700,700,700,0
20250227,185400,175238516,700,700,700,700,0
20250227,185300,175238516,700,700,700,700,0
20250227,185200,175238516,700,700,700,700,0
20250227,185100,175238516,700,700,700,700,0
20250227,185000,175238516,700,700,700,700,0
20250227,184900,175238516,700,700,700,700,0
20250227,184800,175238516,700,700,700,700,0
20250227,184700,175238516,700,700,700,700,0
20250227,184600,175238516,700,700,700,700,0
20250227,184500,175238516,700,700,700,700,0
20250227,184400,175238516,700,700,700,700,0
20250227,184300,175238516,700,700,700,700,0
20250227,184200,175238516,700,700,700,700,0
20250227,184100,175238516,700,700,700,700,0
20250227,184000,175238516,700,700,700,700,0
20250227,183900,175238516,700,700,700,700,0
20250227,183800,175238516,700,700,700,700,0
20250227,183700,175238516,700,700,700,700,0
20250227,183600,175238516,700,700,700,700,0
20250227,183500,175238516,700,700,700,700,0
20250227,183400,175238516,700,700,700,700,0
20250227,183300,175238516,700,700,700,700,0
20250227,183200,175238516,700,700,700,700,0
20250227,183100,175238516,700,700,700,700,0
20250227,183000,175238516,700,700,700,700,766
20250227,182900,175238516,700,700,700,700,0
20250227,182800,175238516,700,700,700,700,0
20250227,182700,175238516,700,700,700,700,0
20250227,182600,175238516,700,700,700,700,0
20250227,182500,175238516,700,700,700,700,0
20250227,182400,175238516,700,700,700,700,0
20250227,182300,175238516,700,700,700,700,0
20250227,182200,175238516,700,700,700,700,0
20250227,182100,175238516,700,700,700,700,0
20250227,182000,175238516,700,700,700,700,0
20250227,181900,175238516,700,700,700,700,0
20250227,181800,175238516,700,700,700,700,0
20250227,181700,175238516,700,700,700,700,0
20250227,181600,175238516,700,700,700,700,0
20250227,181500,175238516,700,700,700,700,0
20250227,181400,175238516,700,700,700,700,0
20250227,181300,175238516,700,700,700,700,0
20250227,181200,175238516,700,700,700,700,0
20250227,181100,175238516,700,700,700,700,0
20250227,181000,175238516,700,700,700,700,0
20250227,180900,175238516,700,700,700,700,0
20250227,180800,175238516,700,700,700,700,0
20250227,180700,175238516,700,700,700,700,0
20250227,180600,175238516,700,700,700,700,0
20250227,180500,175238516,700,700,700,700,0
20250227,180400,175238516,700,700,700,700,0
20250227,180300,175238516,700,700,700,700,0
20250227,180200,175238516,700,700,700,700,0
20250227,180100,175238516,700,700,700,700,0
20250227,180000,175238516,700,700,700,700,766
20250227,175900,175238516,700,700,700,700,0
20250227,175800,175238516,700,700,700,700,0
20250227,175700,175238516,700,700,700,700,0
20250227,175600,175238516,700,700,700,700,0
20250227,175500,175238516,700,700,700,700,0
20250227,175400,175238516,700,700,700,700,0
20250227,175300,175238516,700,700,700,700,0
20250227,175200,175238516,700,700,700,700,0
20250227,175100,175238516,700,700,700,700,0
20250227,175000,175238516,700,700,700,700,0
20250227,174900,175238516,700,700,700,700,0
20250227,174800,175238516,700,700,700,700,0
20250227,174700,175238516,700,700,700,700,0
20250227,174600,175238516,700,700,700,700,0
20250227,174500,175238516,700,700,700,700,0
20250227,174400,175238516,700,700,700,700,0
20250227,174300,175238516,700,700,700,700,0
20250227,174200,175238516,700,700,700,700,0
20250227,174100,175238516,700,700,700,700,0
20250227,174000,175238516,700,700,700,700,0
20250227,173900,175238516,700,700,700,700,0
20250227,173800,175238516,700,700,700,700,0
20250227,173700,175238516,700,700,700,700,0
20250227,173600,175238516,700,700,700,700,0
20250227,173500,175238516,700,700,700,700,0
20250227,173400,175238516,700,700,700,700,0
20250227,173300,175238516,700,700,700,700,0
20250227,173200,175238516,700,700,700,700,0
20250227,173100,175238516,700,700,700,700,0
20250227,173000,175238516,700,700,700,700,766
20250227,172900,175238516,700,700,700,700,0
20250227,172800,175238516,700,700,700,700,0
20250227,172700,175238516,700,700,700,700,0
20250227,172600,175238516,700,700,700,700,0
20250227,172500,175238516,700,700,700,700,0
20250227,172400,175238516,700,700,700,700,0
20250227,172300,175238516,700,700,700,700,0
20250227,172200,175238516,700,700,700,700,0
20250227,172100,175238516,700,700,700,700,0
20250227,172000,175238516,700,700,700,700,0
20250227,171900,175238516,700,700,700,700,0
20250227,171800,175238516,700,700,700,700,0
20250227,171700,175238516,700,700,700,700,0
20250227,171600,175238516,700,700,700,700,0
20250227,171500,175238516,700,700,700,700,0
20250227,171400,175238516,700,700,700,700,0
20250227,171300,175238516,700,700,700,700,0
20250227,171200,175238516,700,700,700,700,0
20250227,171100,175238516,700,700,700,700,0
20250227,171000,175238516,700,700,700,700,0
20250227,170900,175238516,700,700,700,700,0
20250227,170800,175238516,700,700,700,700,0
20250227,170700,175238516,700,700,700,700,0
20250227,170600,175238516,700,700,700,700,0
20250227,170500,175238516,700,700,700,700,0
20250227,170400,175238516,700,700,700,700,0
20250227,170300,175238516,700,700,700,700,0
20250227,170200,175238516,700,700,700,700,0
20250227,170100,175238516,700,700,700,700,0
20250227,170000,175238516,700,700,700,700,766
20250227,165900,175238516,700,700,700,700,0
20250227,165800,175238516,700,700,700,700,0
20250227,165700,175238516,700,700,700,700,0
20250227,165600,175238516,700,700,700,700,0
20250227,165500,175238516,700,700,700,700,0
20250227,165400,175238516,700,700,700,700,0
20250227,165300,175238516,700,700,700,700,0
20250227,165200,175238516,700,700,700,700,0
20250227,165100,175238516,700,700,700,700,0
20250227,165000,175238516,700,700,700,700,0
20250227,164900,175238516,700,700,700,700,0
20250227,164800,175238516,700,700,700,700,0
20250227,164700,175238516,700,700,700,700,0
20250227,164600,175238516,700,700,700,700,0
20250227,164500,175238516,700,700,700,700,0
20250227,164400,175238516,700,700,700,700,0
20250227,164300,175238516,700,700,700,700,0
20250227,164200,175238516,700,700,700,700,0
20250227,164100,175238516,700,700,700,700,0
20250227,164000,175238516,700,700,700,700,0
20250227,163900,175238516,700,700,700,700,0
20250227,163800,175238516,700,700,700,700,0
20250227,163700,175238516,700,700,700,700,0
20250227,163600,175238516,700,700,700,700,0
20250227,163500,175238516,700,700,700,700,0
20250227,163400,175238516,700,700,700,700,0
20250227,163300,175238516,700,700,700,700,0
20250227,163200,175238516,700,700,700,700,0
20250227,163100,175238516,700,700,700,700,0
20250227,163000,175238516,700,700,700,700,766
20250227,162900,175238516,700,700,700,700,0
20250227,162800,175238516,700,700,700,700,0
20250227,162700,175238516,700,700,700,700,0
20250227,162600,175238516,700,700,700,700,0
20250227,162500,175238516,700,700,700,700,0
20250227,162400,175238516,700,700,700,700,0
20250227,162300,175238516,700,700,700,700,0
20250227,162200,175238516,700,700,700,700,0
20250227,162100,175238516,700,700,700,700,0
20250227,162000,175238516,700,700,700,700,0
20250227,161900,175238516,700,700,700,700,0
20250227,161800,175238516,700,700,700,700,0
20250227,161700,175238516,700,700,700,700,0
20250227,161600,175238516,700,700,700,700,0
20250227,161500,175238516,700,700,700,700,0
20250227,161400,175238516,700,700,700,700,0
20250227,161300,175238516,700,700,700,700,0
20250227,161200,175238516,700,700,700,700,0
20250227,161100,175238516,700,700,700,700,0
20250227,161000,175238516,700,700,700,700,0
20250227,160900,175238516,700,700,700,700,0
20250227,160800,175238516,700,700,700,700,0
20250227,160700,175238516,700,700,700,700,0
20250227,160600,175238516,700,700,700,700,0
20250227,160500,175238516,700,700,700,700,0
20250227,160400,175238516,700,700,700,700,0
20250227,160300,175238516,700,700,700,700,0
20250227,160200,175238516,700,700,700,700,0
20250227,160100,175238516,700,700,700,700,0
20250227,160000,175238516,700,700,700,700,766
20250227,155900,175238516,700,700,700,700,0
20250227,155800,175238516,700,700,700,700,0
20250227,155700,175238516,700,700,700,700,0
20250227,155600,175238516,700,700,700,700,0
20250227,155500,175238516,700,700,700,700,0
20250227,155400,175238516,700,700,700,700,0
20250227,155300,175238516,700,700,700,700,0
20250227,155200,175238516,700,700,700,700,0
20250227,155100,175238516,700,700,700,700,0
20250227,155000,175238516,700,700,700,700,0
20250227,154900,175238516,700,700,700,700,0
20250227,154800,175238516,700,700,700,700,0
20250227,154700,175238516,700,700,700,700,0
20250227,154600,175238516,700,700,700,700,0
20250227,154500,175238516,700,700,700,700,0
20250227,154400,175238516,700,700,700,700,0
20250227,154300,175238516,700,700,700,700,0
20250227,154200,175238516,700,700,700,700,0
20250227,154100,175238516,700,700,700,700,0
20250227,154000,175238516,700,700,700,700,0
20250227,153900,175238516,700,700,700,700,0
20250227,153800,175238516,700,700,700,700,0
20250227,153700,175238516,700,700,700,700,0
20250227,153600,175238516,700,700,700,700,0
20250227,153500,175238516,700,700,700,700,0
20250227,153400,175238516,700,700,700,700,0
20250227,153300,175238516,700,700,700,700,0
20250227,153200,175238516,700,700,700,700,0
20250227,153100,175238516,700,700,700,700,0
20250227,153000,175238516,700,700,700,700,1532
20250227,152900,174702316,700,700,700,700,0
20250227,152800,174702316,700,700,700,700,0
20250227,152700,174702316,700,700,700,700,0
20250227,152600,174702316,700,700,700,700,0
20250227,152500,174702316,700,700,700,700,0
20250227,152400,174702316,700,700,700,700,0
20250227,152300,174702316,700,700,700,700,0
20250227,152200,174702316,700,700,700,700,0
20250227,152100,174702316,700,700,700,700,0
20250227,152000,174702316,700,700,700,700,0
20250227,151900,174702316,700,700,700,700,0
20250227,151800,174702316,700,700,700,700,0
20250227,151700,174702316,700,698,700,698,244
20250227,151600,174531799,698,698,698,698,0
20250227,151500,174531799,698,697,699,697,1189
20250227,151400,173702788,699,699,699,699,0
20250227,151300,173702788,699,699,699,699,0
20250227,151200,173702788,699,699,699,699,0
20250227,151100,173702788,699,699,699,699,0
20250227,151000,173702788,699,699,699,699,8
20250227,150900,173697196,700,700,700,700,0
20250227,150800,173697196,700,700,700,700,0
20250227,150700,173697196,700,700,700,700,0
20250227,150600,173697196,700,700,700,700,0
20250227,150500,173697196,700,700,700,700,0
20250227,150400,173697196,700,699,700,697,801
20250227,150300,173138618,700,700,700,700,0
20250227,150200,173138618,700,700,700,700,0
20250227,150100,173138618,700,700,700,700,0
20250227,150000,173138618,700,700,700,700,0
20250227,145900,173138618,700,700,700,700,0
20250227,145800,173138618,700,700,700,700,0
20250227,145700,173138618,700,700,700,700,0
20250227,145600,173138618,700,700,700,700,0
20250227,145500,173138618,700,700,700,700,0
20250227,145400,173138618,700,700,700,700,0
20250227,145300,173138618,700,700,700,700,0
20250227,145200,173138618,700,700,700,700,0
20250227,145100,173138618,700,700,700,700,0
20250227,145000,173138618,700,700,700,700,0
20250227,144900,173138618,700,700,700,700,0
20250227,144800,173138618,700,700,700,700,0
20250227,144700,173138618,700,700,700,700,0
20250227,144600,173138618,700,700,700,700,1
20250227,144500,173137918,698,698,698,698,10
20250227,144400,173130938,700,700,700,700,0
20250227,144300,173130938,700,700,700,700,0
20250227,144200,173130938,700,700,700,700,0
20250227,144100,173130938,700,700,700,700,0
20250227,144000,173130938,700,700,700,700,0
20250227,143900,173130938,700,700,700,700,0
20250227,143800,173130938,700,700,700,700,0
20250227,143700,173130938,700,700,700,700,0
20250227,143600,173130938,700,700,700,700,0
20250227,143500,173130938,700,700,700,700,0
20250227,143400,173130938,700,700,700,700,0
20250227,143300,173130938,700,700,700,700,0
20250227,143200,173130938,700,700,700,700,0
20250227,143100,173130938,700,700,700,700,0
20250227,143000,173130938,700,700,700,700,0
20250227,142900,173130938,700,698,700,698,182
20250227,142800,173003898,700,698,700,698,501
20250227,142700,172654198,700,700,700,700,0
20250227,142600,172654198,700,700,700,700,0
20250227,142500,172654198,700,700,700,700,0
20250227,142400,172654198,700,700,700,700,0
20250227,142300,172654198,700,700,700,700,0
20250227,142200,172654198,700,700,700,700,168
20250227,142100,172536598,700,700,700,700,0
20250227,142000,172536598,700,700,700,700,0
20250227,141900,172536598,700,700,700,700,0
20250227,141800,172536598,700,700,700,700,0
20250227,141700,172536598,700,700,700,700,0
20250227,141600,172536598,700,700,700,700,0
20250227,141500,172536598,700,700,700,700,0
20250227,141400,172536598,700,700,700,700,0
20250227,141300,172536598,700,700,700,700,0
20250227,141200,172536598,700,700,700,700,0
20250227,141100,172536598,700,700,700,700,0
20250227,141000,172536598,700,700,700,700,0
20250227,140900,172536598,700,700,700,700,0
20250227,140800,172536598,700,700,700,700,0
20250227,140700,172536598,700,700,700,700,0
20250227,140600,172536598,700,700,700,700,50
20250227,140500,172501598,701,701,701,701,0
20250227,140400,172501598,701,701,701,701,0
20250227,140300,172501598,701,701,701,701,0
20250227,140200,172501598,701,701,701,701,0
20250227,140100,172501598,701,701,701,701,0
20250227,140000,172501598,701,701,701,701,0
20250227,135900,172501598,701,701,701,701,0
20250227,135800,172501598,701,701,701,701,0
20250227,135700,172501598,701,701,701,701,0
20250227,135600,172501598,701,701,701,701,0
20250227,135500,172501598,701,701,701,701,0
20250227,135400,172501598,701,701,701,701,0
20250227,135300,172501598,701,701,701,701,0
20250227,135200,172501598,701,701,701,701,0
20250227,135100,172501598,701,701,701,701,0
20250227,135000,172501598,701,701,701,701,0
20250227,134900,172501598,701,701,701,701,0
20250227,134800,172501598,701,701,701,701,0
20250227,134700,172501598,701,701,701,701,0
20250227,134600,172501598,701,701,701,701,0
20250227,134500,172501598,701,701,701,701,0
20250227,134400,172501598,701,701,701,701,0
20250227,134300,172501598,701,701,701,701,0
20250227,134200,172501598,701,701,701,701,0
20250227,134100,172501598,701,701,701,701,0
20250227,134000,172501598,701,701,701,701,0
20250227,133900,172501598,701,701,701,701,784
20250227,133800,171952014,700,699,701,699,16284
20250227,133700,160553921,698,698,698,698,0
20250227,133600,160553921,698,698,698,698,303
20250227,133500,160342427,698,698,698,698,15
20250227,133400,160331957,698,698,698,698,0
20250227,133300,160331957,698,698,698,698,0
20250227,133200,160331957,698,698,698,698,0
20250227,133100,160331957,698,698,698,698,0
20250227,133000,160331957,698,698,698,698,0
20250227,132900,160331957,698,698,698,698,0
20250227,132800,160331957,698,698,698,698,0
20250227,132700,160331957,698,698,698,698,0
20250227,132600,160331957,698,698,698,698,0
20250227,132500,160331957,698,698,698,698,0
20250227,132400,160331957,698,698,698,698,0
20250227,132300,160331957,698,698,698,698,0
20250227,132200,160331957,698,698,698,698,0
20250227,132100,160331957,698,698,698,698,0
20250227,132000,160331957,698,698,698,698,21
20250227,131900,160317299,698,698,698,698,0
20250227,131800,160317299,698,698,698,698,0
20250227,131700,160317299,698,698,698,698,10
20250227,131600,160310319,698,696,698,696,2158
20250227,131500,158805138,697,697,697,697,0
20250227,131400,158805138,697,696,697,696,314
20250227,131300,158586593,695,695,695,695,1159
20250227,131200,157781088,688,693,693,688,1681
20250227,131100,156621272,695,695,695,695,0
20250227,131000,156621272,695,695,695,695,0
20250227,130900,156621272,695,695,695,695,0
20250227,130800,156621272,695,695,695,695,0
20250227,130700,156621272,695,695,695,695,200
20250227,130600,156482272,695,695,695,695,3630
20250227,130500,153959422,695,697,697,695,225
20250227,130400,153802815,695,694,695,694,9248
20250227,130300,147383081,694,692,694,692,16000
20250227,130200,136297330,687,687,687,687,0
20250227,130100,136297330,687,688,688,687,1000
20250227,130000,135609373,688,688,688,688,0
20250227,125900,135609373,688,688,688,688,7086
20250227,125800,130734205,693,693,693,693,0
20250227,125700,130734205,693,693,693,693,0
20250227,125600,130734205,693,693,693,693,0
20250227,125500,130734205,693,693,693,693,0
20250227,125400,130734205,693,693,693,693,0
20250227,125300,130734205,693,693,693,693,0
20250227,125200,130734205,693,693,693,693,0
20250227,125100,130734205,693,693,693,693,3
20250227,125000,130732126,693,693,693,693,3
20250227,124900,130730047,693,693,693,693,3
20250227,124800,130727968,688,688,688,688,0
20250227,124700,130727968,688,688,688,688,0
20250227,124600,130727968,688,690,690,688,18328
20250227,124500,118112449,690,690,690,690,239
20250227,124400,117947539,690,692,692,690,1471
20250227,124300,116931076,693,693,693,693,0
20250227,124200,116931076,693,693,693,693,0
20250227,124100,116931076,693,693,693,693,0
20250227,124000,116931076,693,693,693,693,0
20250227,123900,116931076,693,693,693,693,0
20250227,123800,116931076,693,693,693,693,0
20250227,123700,116931076,693,693,693,693,0
20250227,123600,116931076,693,693,693,693,0
20250227,123500,116931076,693,693,693,693,0
20250227,123400,116931076,693,693,693,693,0
20250227,123300,116931076,693,693,693,693,0
20250227,123200,116931076,693,693,693,693,0
20250227,123100,116931076,693,693,693,693,0
20250227,123000,116931076,693,693,693,693,0
20250227,122900,116931076,693,693,693,693,0
20250227,122800,116931076,693,693,693,693,0
20250227,122700,116931076,693,693,693,693,0
20250227,122600,116931076,693,693,693,693,77
20250227,122500,116877715,693,693,693,693,428
20250227,122400,116581111,690,689,690,689,5789
20250227,122300,112587701,690,690,690,690,6211
20250227,122200,108302111,690,690,690,690,0
20250227,122100,108302111,690,690,690,690,0
20250227,122000,108302111,690,691,691,690,975
20250227,121900,107628838,691,691,691,691,0
20250227,121800,107628838,691,691,691,691,0
20250227,121700,107628838,691,691,691,691,0
20250227,121600,107628838,691,691,691,691,0
20250227,121500,107628838,691,691,691,691,0
20250227,121400,107628838,691,691,691,691,0
20250227,121300,107628838,691,691,691,691,0
20250227,121200,107628838,691,691,691,691,1000
20250227,121100,106937838,694,694,694,694,0
20250227,121000,106937838,694,694,694,694,0
20250227,120900,106937838,694,694,694,694,1000
20250227,120800,106243838,692,692,692,692,0
20250227,120700,106243838,692,692,692,692,5745
20250227,120600,102268298,695,695,695,695,0
20250227,120500,102268298,695,695,695,695,0
20250227,120400,102268298,695,695,695,695,0
20250227,120300,102268298,695,695,695,695,0
20250227,120200,102268298,695,695,695,695,0
20250227,120100,102268298,695,695,695,695,0
20250227,120000,102268298,695,693,695,693,5000
20250227,115900,98797999,693,693,693,693,0
20250227,115800,98797999,693,693,693,693,0
20250227,115700,98797999,693,693,693,693,0
20250227,115600,98797999,693,693,693,693,200
20250227,115500,98659399,693,693,693,693,0
20250227,115400,98659399,693,693,693,693,0
20250227,115300,98659399,693,693,693,693,0
20250227,115200,98659399,693,693,693,693,0
20250227,115100,98659399,693,693,693,693,20
20250227,115000,98645539,693,693,693,693,0
20250227,114900,98645539,693,693,693,693,1009
20250227,114800,97946302,693,693,693,693,1000
20250227,114700,97253302,693,693,693,693,0
20250227,114600,97253302,693,693,693,693,0
20250227,114500,97253302,693,693,693,693,0
20250227,114400,97253302,693,693,693,693,0
20250227,114300,97253302,693,693,693,693,0
20250227,114200,97253302,693,693,693,693,0
20250227,114100,97253302,693,693,693,693,0
20250227,114000,97253302,693,693,693,693,0
20250227,113900,97253302,693,693,693,693,0
20250227,113800,97253302,693,692,693,692,2710
20250227,113700,95376653,692,692,692,692,0
20250227,113600,95376653,692,692,692,692,12
20250227,113500,95368349,692,692,692,692,0
20250227,113400,95368349,692,692,692,692,0
20250227,113300,95368349,692,692,692,692,1
20250227,113200,95367657,691,691,691,691,700
20250227,113100,94883957,691,691,691,691,35
20250227,113000,94859772,691,691,691,691,100
20250227,112900,94790672,691,691,691,691,0
20250227,112800,94790672,691,691,691,691,100
20250227,112700,94721572,691,691,691,691,0
20250227,112600,94721572,691,691,691,691,0
20250227,112500,94721572,691,691,691,691,10
20250227,112400,94714662,690,690,690,690,0
20250227,112300,94714662,690,690,690,690,0
20250227,112200,94714662,690,690,690,690,1
20250227,112100,94713972,690,690,690,690,339
20250227,112000,94480062,690,690,690,690,0
20250227,111900,94480062,690,690,690,690,0
20250227,111800,94480062,690,691,691,690,589
20250227,111700,94073152,692,692,692,692,0
20250227,111600,94073152,692,692,692,692,0
20250227,111500,94073152,692,692,692,692,0
20250227,111400,94073152,692,692,692,692,0
20250227,111300,94073152,692,692,692,692,5
20250227,111200,94069692,692,692,692,692,112
20250227,111100,93992188,692,692,692,692,0
20250227,111000,93992188,692,692,692,692,20
20250227,110900,93978348,689,689,689,689,600
20250227,110800,93564948,691,691,691,691,0
20250227,110700,93564948,691,691,691,691,0
20250227,110600,93564948,691,691,691,691,0
20250227,110500,93564948,691,691,691,691,300
20250227,110400,93357648,691,691,691,691,0
20250227,110300,93357648,691,691,691,691,0
20250227,110200,93357648,691,691,691,691,11
20250227,110100,93350047,687,687,687,687,31
20250227,110000,93328750,693,693,693,693,0
20250227,105900,93328750,693,693,693,693,0
20250227,105800,93328750,693,693,693,693,1
20250227,105700,93328057,686,686,686,686,0
20250227,105600,93328057,686,686,686,686,2020
20250227,105500,91942337,689,689,689,686,20020
20250227,105400,78180099,690,690,690,690,1000
20250227,105300,77490099,689,691,691,689,2168
20250227,105200,75994478,690,690,690,690,805
20250227,105100,75439028,690,690,690,690,0
20250227,105000,75439028,690,690,690,690,0
20250227,104900,75439028,690,690,690,690,0
20250227,104800,75439028,690,693,693,690,3009
20250227,104700,73361799,693,693,693,693,9
20250227,104600,73355562,691,691,691,691,0
20250227,104500,73355562,691,691,691,691,0
20250227,104400,73355562,691,691,691,691,8
20250227,104300,73350034,690,690,690,690,0
20250227,104200,73350034,690,690,690,690,0
20250227,104100,73350034,690,690,690,690,0
20250227,104000,73350034,690,690,690,690,1500
20250227,103900,72315034,693,693,693,691,3
20250227,103800,72312957,690,690,690,690,0
20250227,103700,72312957,690,690,690,690,305
20250227,103600,72102507,693,693,693,693,0
20250227,103500,72102507,693,690,693,690,19
20250227,103400,72089394,693,693,693,693,1
20250227,103300,72088701,689,693,693,689,201
20250227,103200,71950058,692,692,692,692,0
20250227,103100,71950058,692,692,692,692,0
20250227,103000,71950058,692,692,692,692,0
20250227,102900,71950058,692,692,692,692,0
20250227,102800,71950058,692,692,692,692,5000
20250227,102700,68490058,692,692,692,692,0
20250227,102600,68490058,692,692,692,692,0
20250227,102500,68490058,692,692,692,692,0
20250227,102400,68490058,692,692,692,692,0
20250227,102300,68490058,692,692,692,692,0
20250227,102200,68490058,692,691,692,691,41
20250227,102100,68461726,692,692,692,692,0
20250227,102000,68461726,692,692,692,692,100
20250227,101900,68392526,692,692,692,692,0
20250227,101800,68392526,692,692,692,692,35
20250227,101700,68368306,692,692,692,692,1
20250227,101600,68367614,690,690,690,690,0
20250227,101500,68367614,690,690,690,690,10
20250227,101400,68360714,690,690,690,690,0
20250227,101300,68360714,690,690,690,690,2000
20250227,101200,66980714,690,691,691,690,231
20250227,101100,66821273,691,691,691,691,2
20250227,101000,66819891,692,689,692,688,1050
20250227,100900,66097206,688,688,688,688,0
20250227,100800,66097206,688,689,689,688,1948
20250227,100700,64755189,694,690,694,690,88
20250227,100600,64694465,694,694,694,694,0
20250227,100500,64694465,694,691,695,690,1425
20250227,100400,63711108,695,695,695,695,0
20250227,100300,63711108,695,695,695,695,0
20250227,100200,63711108,695,695,695,695,10
20250227,100100,63704158,695,696,696,691,26
20250227,100000,63686183,691,695,695,689,41736
20250227,095900,34843864,698,698,698,698,14
20250227,095800,34834092,698,698,698,698,7
20250227,095700,34829206,698,698,698,698,10
20250227,095600,34822226,698,698,698,698,0
20250227,095500,34822226,698,698,698,698,0
20250227,095400,34822226,698,698,698,698,2
20250227,095300,34820830,698,698,698,698,0
20250227,095200,34820830,698,698,698,698,1
20250227,095100,34820132,698,698,698,698,0
20250227,095000,34820132,698,698,698,698,912
20250227,094900,34183556,698,698,698,698,1
20250227,094800,34182858,695,696,699,695,2778
20250227,094700,32249846,696,700,700,696,13
20250227,094600,32240750,700,700,700,700,3
20250227,094500,32238650,700,700,700,700,0
20250227,094400,32238650,700,700,700,700,45
20250227,094300,32207150,700,700,700,700,0
20250227,094200,32207150,700,700,700,700,0
20250227,094100,32207150,700,700,700,700,0
20250227,094000,32207150,700,700,700,700,0
20250227,093900,32207150,700,699,700,699,15001
20250227,093800,21710697,699,697,699,697,1004
20250227,093700,21009036,695,695,695,695,1
20250227,093600,21008341,697,697,697,697,500
20250227,093500,20659841,697,697,697,697,2
20250227,093400,20658447,697,697,697,697,2
20250227,093300,20657053,697,697,697,697,0
20250227,093200,20657053,697,697,697,697,500
20250227,093100,20308553,697,697,697,697,0
20250227,093000,20308553,697,693,697,693,589
20250227,092900,19900344,693,693,693,693,323
20250227,092800,19676505,693,693,693,693,200
20250227,092700,19537905,693,693,695,693,87
20250227,092600,19477612,693,695,695,693,148
20250227,092500,19374948,697,697,697,697,1
20250227,092400,19374251,692,692,692,692,0
20250227,092300,19374251,692,700,700,690,16968
20250227,092200,7621635,700,698,700,697,2231
20250227,092100,6066594,700,700,700,700,0
20250227,092000,6066594,700,700,700,700,0
20250227,091900,6066594,700,700,700,700,3
20250227,091800,6064494,700,700,700,700,11
20250227,091700,6056794,700,700,700,700,10
20250227,091600,6049794,698,698,698,698,90
20250227,091500,5986974,700,699,700,699,101
20250227,091400,5916374,699,699,699,699,0
20250227,091300,5916374,699,699,699,699,1600
20250227,091200,4797974,700,701,701,700,406
20250227,091100,4513773,705,705,705,705,0
20250227,091000,4513773,705,705,705,705,0
20250227,090900,4513773,705,705,705,705,0
20250227,090800,4513773,705,705,705,705,0
20250227,090700,4513773,705,705,705,705,21
20250227,090600,4498968,705,705,705,705,0
20250227,090500,4498968,705,705,705,705,0
20250227,090400,4498968,705,704,705,704,301
20250227,090300,4286863,704,704,704,704,100
20250227,090200,4216463,704,704,704,704,1
20250227,090100,4215759,705,697,705,696,5384
20250227,090000,439651,699,699,699,697,629
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 190000 175238516 700 700 700 700 766
3 20250227 185900 175238516 700 700 700 700 0
4 20250227 185800 175238516 700 700 700 700 0
5 20250227 185700 175238516 700 700 700 700 0
6 20250227 185600 175238516 700 700 700 700 0
7 20250227 185500 175238516 700 700 700 700 0
8 20250227 185400 175238516 700 700 700 700 0
9 20250227 185300 175238516 700 700 700 700 0
10 20250227 185200 175238516 700 700 700 700 0
11 20250227 185100 175238516 700 700 700 700 0
12 20250227 185000 175238516 700 700 700 700 0
13 20250227 184900 175238516 700 700 700 700 0
14 20250227 184800 175238516 700 700 700 700 0
15 20250227 184700 175238516 700 700 700 700 0
16 20250227 184600 175238516 700 700 700 700 0
17 20250227 184500 175238516 700 700 700 700 0
18 20250227 184400 175238516 700 700 700 700 0
19 20250227 184300 175238516 700 700 700 700 0
20 20250227 184200 175238516 700 700 700 700 0
21 20250227 184100 175238516 700 700 700 700 0
22 20250227 184000 175238516 700 700 700 700 0
23 20250227 183900 175238516 700 700 700 700 0
24 20250227 183800 175238516 700 700 700 700 0
25 20250227 183700 175238516 700 700 700 700 0
26 20250227 183600 175238516 700 700 700 700 0
27 20250227 183500 175238516 700 700 700 700 0
28 20250227 183400 175238516 700 700 700 700 0
29 20250227 183300 175238516 700 700 700 700 0
30 20250227 183200 175238516 700 700 700 700 0
31 20250227 183100 175238516 700 700 700 700 0
32 20250227 183000 175238516 700 700 700 700 766
33 20250227 182900 175238516 700 700 700 700 0
34 20250227 182800 175238516 700 700 700 700 0
35 20250227 182700 175238516 700 700 700 700 0
36 20250227 182600 175238516 700 700 700 700 0
37 20250227 182500 175238516 700 700 700 700 0
38 20250227 182400 175238516 700 700 700 700 0
39 20250227 182300 175238516 700 700 700 700 0
40 20250227 182200 175238516 700 700 700 700 0
41 20250227 182100 175238516 700 700 700 700 0
42 20250227 182000 175238516 700 700 700 700 0
43 20250227 181900 175238516 700 700 700 700 0
44 20250227 181800 175238516 700 700 700 700 0
45 20250227 181700 175238516 700 700 700 700 0
46 20250227 181600 175238516 700 700 700 700 0
47 20250227 181500 175238516 700 700 700 700 0
48 20250227 181400 175238516 700 700 700 700 0
49 20250227 181300 175238516 700 700 700 700 0
50 20250227 181200 175238516 700 700 700 700 0
51 20250227 181100 175238516 700 700 700 700 0
52 20250227 181000 175238516 700 700 700 700 0
53 20250227 180900 175238516 700 700 700 700 0
54 20250227 180800 175238516 700 700 700 700 0
55 20250227 180700 175238516 700 700 700 700 0
56 20250227 180600 175238516 700 700 700 700 0
57 20250227 180500 175238516 700 700 700 700 0
58 20250227 180400 175238516 700 700 700 700 0
59 20250227 180300 175238516 700 700 700 700 0
60 20250227 180200 175238516 700 700 700 700 0
61 20250227 180100 175238516 700 700 700 700 0
62 20250227 180000 175238516 700 700 700 700 766
63 20250227 175900 175238516 700 700 700 700 0
64 20250227 175800 175238516 700 700 700 700 0
65 20250227 175700 175238516 700 700 700 700 0
66 20250227 175600 175238516 700 700 700 700 0
67 20250227 175500 175238516 700 700 700 700 0
68 20250227 175400 175238516 700 700 700 700 0
69 20250227 175300 175238516 700 700 700 700 0
70 20250227 175200 175238516 700 700 700 700 0
71 20250227 175100 175238516 700 700 700 700 0
72 20250227 175000 175238516 700 700 700 700 0
73 20250227 174900 175238516 700 700 700 700 0
74 20250227 174800 175238516 700 700 700 700 0
75 20250227 174700 175238516 700 700 700 700 0
76 20250227 174600 175238516 700 700 700 700 0
77 20250227 174500 175238516 700 700 700 700 0
78 20250227 174400 175238516 700 700 700 700 0
79 20250227 174300 175238516 700 700 700 700 0
80 20250227 174200 175238516 700 700 700 700 0
81 20250227 174100 175238516 700 700 700 700 0
82 20250227 174000 175238516 700 700 700 700 0
83 20250227 173900 175238516 700 700 700 700 0
84 20250227 173800 175238516 700 700 700 700 0
85 20250227 173700 175238516 700 700 700 700 0
86 20250227 173600 175238516 700 700 700 700 0
87 20250227 173500 175238516 700 700 700 700 0
88 20250227 173400 175238516 700 700 700 700 0
89 20250227 173300 175238516 700 700 700 700 0
90 20250227 173200 175238516 700 700 700 700 0
91 20250227 173100 175238516 700 700 700 700 0
92 20250227 173000 175238516 700 700 700 700 766
93 20250227 172900 175238516 700 700 700 700 0
94 20250227 172800 175238516 700 700 700 700 0
95 20250227 172700 175238516 700 700 700 700 0
96 20250227 172600 175238516 700 700 700 700 0
97 20250227 172500 175238516 700 700 700 700 0
98 20250227 172400 175238516 700 700 700 700 0
99 20250227 172300 175238516 700 700 700 700 0
100 20250227 172200 175238516 700 700 700 700 0
101 20250227 172100 175238516 700 700 700 700 0
102 20250227 172000 175238516 700 700 700 700 0
103 20250227 171900 175238516 700 700 700 700 0
104 20250227 171800 175238516 700 700 700 700 0
105 20250227 171700 175238516 700 700 700 700 0
106 20250227 171600 175238516 700 700 700 700 0
107 20250227 171500 175238516 700 700 700 700 0
108 20250227 171400 175238516 700 700 700 700 0
109 20250227 171300 175238516 700 700 700 700 0
110 20250227 171200 175238516 700 700 700 700 0
111 20250227 171100 175238516 700 700 700 700 0
112 20250227 171000 175238516 700 700 700 700 0
113 20250227 170900 175238516 700 700 700 700 0
114 20250227 170800 175238516 700 700 700 700 0
115 20250227 170700 175238516 700 700 700 700 0
116 20250227 170600 175238516 700 700 700 700 0
117 20250227 170500 175238516 700 700 700 700 0
118 20250227 170400 175238516 700 700 700 700 0
119 20250227 170300 175238516 700 700 700 700 0
120 20250227 170200 175238516 700 700 700 700 0
121 20250227 170100 175238516 700 700 700 700 0
122 20250227 170000 175238516 700 700 700 700 766
123 20250227 165900 175238516 700 700 700 700 0
124 20250227 165800 175238516 700 700 700 700 0
125 20250227 165700 175238516 700 700 700 700 0
126 20250227 165600 175238516 700 700 700 700 0
127 20250227 165500 175238516 700 700 700 700 0
128 20250227 165400 175238516 700 700 700 700 0
129 20250227 165300 175238516 700 700 700 700 0
130 20250227 165200 175238516 700 700 700 700 0
131 20250227 165100 175238516 700 700 700 700 0
132 20250227 165000 175238516 700 700 700 700 0
133 20250227 164900 175238516 700 700 700 700 0
134 20250227 164800 175238516 700 700 700 700 0
135 20250227 164700 175238516 700 700 700 700 0
136 20250227 164600 175238516 700 700 700 700 0
137 20250227 164500 175238516 700 700 700 700 0
138 20250227 164400 175238516 700 700 700 700 0
139 20250227 164300 175238516 700 700 700 700 0
140 20250227 164200 175238516 700 700 700 700 0
141 20250227 164100 175238516 700 700 700 700 0
142 20250227 164000 175238516 700 700 700 700 0
143 20250227 163900 175238516 700 700 700 700 0
144 20250227 163800 175238516 700 700 700 700 0
145 20250227 163700 175238516 700 700 700 700 0
146 20250227 163600 175238516 700 700 700 700 0
147 20250227 163500 175238516 700 700 700 700 0
148 20250227 163400 175238516 700 700 700 700 0
149 20250227 163300 175238516 700 700 700 700 0
150 20250227 163200 175238516 700 700 700 700 0
151 20250227 163100 175238516 700 700 700 700 0
152 20250227 163000 175238516 700 700 700 700 766
153 20250227 162900 175238516 700 700 700 700 0
154 20250227 162800 175238516 700 700 700 700 0
155 20250227 162700 175238516 700 700 700 700 0
156 20250227 162600 175238516 700 700 700 700 0
157 20250227 162500 175238516 700 700 700 700 0
158 20250227 162400 175238516 700 700 700 700 0
159 20250227 162300 175238516 700 700 700 700 0
160 20250227 162200 175238516 700 700 700 700 0
161 20250227 162100 175238516 700 700 700 700 0
162 20250227 162000 175238516 700 700 700 700 0
163 20250227 161900 175238516 700 700 700 700 0
164 20250227 161800 175238516 700 700 700 700 0
165 20250227 161700 175238516 700 700 700 700 0
166 20250227 161600 175238516 700 700 700 700 0
167 20250227 161500 175238516 700 700 700 700 0
168 20250227 161400 175238516 700 700 700 700 0
169 20250227 161300 175238516 700 700 700 700 0
170 20250227 161200 175238516 700 700 700 700 0
171 20250227 161100 175238516 700 700 700 700 0
172 20250227 161000 175238516 700 700 700 700 0
173 20250227 160900 175238516 700 700 700 700 0
174 20250227 160800 175238516 700 700 700 700 0
175 20250227 160700 175238516 700 700 700 700 0
176 20250227 160600 175238516 700 700 700 700 0
177 20250227 160500 175238516 700 700 700 700 0
178 20250227 160400 175238516 700 700 700 700 0
179 20250227 160300 175238516 700 700 700 700 0
180 20250227 160200 175238516 700 700 700 700 0
181 20250227 160100 175238516 700 700 700 700 0
182 20250227 160000 175238516 700 700 700 700 766
183 20250227 155900 175238516 700 700 700 700 0
184 20250227 155800 175238516 700 700 700 700 0
185 20250227 155700 175238516 700 700 700 700 0
186 20250227 155600 175238516 700 700 700 700 0
187 20250227 155500 175238516 700 700 700 700 0
188 20250227 155400 175238516 700 700 700 700 0
189 20250227 155300 175238516 700 700 700 700 0
190 20250227 155200 175238516 700 700 700 700 0
191 20250227 155100 175238516 700 700 700 700 0
192 20250227 155000 175238516 700 700 700 700 0
193 20250227 154900 175238516 700 700 700 700 0
194 20250227 154800 175238516 700 700 700 700 0
195 20250227 154700 175238516 700 700 700 700 0
196 20250227 154600 175238516 700 700 700 700 0
197 20250227 154500 175238516 700 700 700 700 0
198 20250227 154400 175238516 700 700 700 700 0
199 20250227 154300 175238516 700 700 700 700 0
200 20250227 154200 175238516 700 700 700 700 0
201 20250227 154100 175238516 700 700 700 700 0
202 20250227 154000 175238516 700 700 700 700 0
203 20250227 153900 175238516 700 700 700 700 0
204 20250227 153800 175238516 700 700 700 700 0
205 20250227 153700 175238516 700 700 700 700 0
206 20250227 153600 175238516 700 700 700 700 0
207 20250227 153500 175238516 700 700 700 700 0
208 20250227 153400 175238516 700 700 700 700 0
209 20250227 153300 175238516 700 700 700 700 0
210 20250227 153200 175238516 700 700 700 700 0
211 20250227 153100 175238516 700 700 700 700 0
212 20250227 153000 175238516 700 700 700 700 1532
213 20250227 152900 174702316 700 700 700 700 0
214 20250227 152800 174702316 700 700 700 700 0
215 20250227 152700 174702316 700 700 700 700 0
216 20250227 152600 174702316 700 700 700 700 0
217 20250227 152500 174702316 700 700 700 700 0
218 20250227 152400 174702316 700 700 700 700 0
219 20250227 152300 174702316 700 700 700 700 0
220 20250227 152200 174702316 700 700 700 700 0
221 20250227 152100 174702316 700 700 700 700 0
222 20250227 152000 174702316 700 700 700 700 0
223 20250227 151900 174702316 700 700 700 700 0
224 20250227 151800 174702316 700 700 700 700 0
225 20250227 151700 174702316 700 698 700 698 244
226 20250227 151600 174531799 698 698 698 698 0
227 20250227 151500 174531799 698 697 699 697 1189
228 20250227 151400 173702788 699 699 699 699 0
229 20250227 151300 173702788 699 699 699 699 0
230 20250227 151200 173702788 699 699 699 699 0
231 20250227 151100 173702788 699 699 699 699 0
232 20250227 151000 173702788 699 699 699 699 8
233 20250227 150900 173697196 700 700 700 700 0
234 20250227 150800 173697196 700 700 700 700 0
235 20250227 150700 173697196 700 700 700 700 0
236 20250227 150600 173697196 700 700 700 700 0
237 20250227 150500 173697196 700 700 700 700 0
238 20250227 150400 173697196 700 699 700 697 801
239 20250227 150300 173138618 700 700 700 700 0
240 20250227 150200 173138618 700 700 700 700 0
241 20250227 150100 173138618 700 700 700 700 0
242 20250227 150000 173138618 700 700 700 700 0
243 20250227 145900 173138618 700 700 700 700 0
244 20250227 145800 173138618 700 700 700 700 0
245 20250227 145700 173138618 700 700 700 700 0
246 20250227 145600 173138618 700 700 700 700 0
247 20250227 145500 173138618 700 700 700 700 0
248 20250227 145400 173138618 700 700 700 700 0
249 20250227 145300 173138618 700 700 700 700 0
250 20250227 145200 173138618 700 700 700 700 0
251 20250227 145100 173138618 700 700 700 700 0
252 20250227 145000 173138618 700 700 700 700 0
253 20250227 144900 173138618 700 700 700 700 0
254 20250227 144800 173138618 700 700 700 700 0
255 20250227 144700 173138618 700 700 700 700 0
256 20250227 144600 173138618 700 700 700 700 1
257 20250227 144500 173137918 698 698 698 698 10
258 20250227 144400 173130938 700 700 700 700 0
259 20250227 144300 173130938 700 700 700 700 0
260 20250227 144200 173130938 700 700 700 700 0
261 20250227 144100 173130938 700 700 700 700 0
262 20250227 144000 173130938 700 700 700 700 0
263 20250227 143900 173130938 700 700 700 700 0
264 20250227 143800 173130938 700 700 700 700 0
265 20250227 143700 173130938 700 700 700 700 0
266 20250227 143600 173130938 700 700 700 700 0
267 20250227 143500 173130938 700 700 700 700 0
268 20250227 143400 173130938 700 700 700 700 0
269 20250227 143300 173130938 700 700 700 700 0
270 20250227 143200 173130938 700 700 700 700 0
271 20250227 143100 173130938 700 700 700 700 0
272 20250227 143000 173130938 700 700 700 700 0
273 20250227 142900 173130938 700 698 700 698 182
274 20250227 142800 173003898 700 698 700 698 501
275 20250227 142700 172654198 700 700 700 700 0
276 20250227 142600 172654198 700 700 700 700 0
277 20250227 142500 172654198 700 700 700 700 0
278 20250227 142400 172654198 700 700 700 700 0
279 20250227 142300 172654198 700 700 700 700 0
280 20250227 142200 172654198 700 700 700 700 168
281 20250227 142100 172536598 700 700 700 700 0
282 20250227 142000 172536598 700 700 700 700 0
283 20250227 141900 172536598 700 700 700 700 0
284 20250227 141800 172536598 700 700 700 700 0
285 20250227 141700 172536598 700 700 700 700 0
286 20250227 141600 172536598 700 700 700 700 0
287 20250227 141500 172536598 700 700 700 700 0
288 20250227 141400 172536598 700 700 700 700 0
289 20250227 141300 172536598 700 700 700 700 0
290 20250227 141200 172536598 700 700 700 700 0
291 20250227 141100 172536598 700 700 700 700 0
292 20250227 141000 172536598 700 700 700 700 0
293 20250227 140900 172536598 700 700 700 700 0
294 20250227 140800 172536598 700 700 700 700 0
295 20250227 140700 172536598 700 700 700 700 0
296 20250227 140600 172536598 700 700 700 700 50
297 20250227 140500 172501598 701 701 701 701 0
298 20250227 140400 172501598 701 701 701 701 0
299 20250227 140300 172501598 701 701 701 701 0
300 20250227 140200 172501598 701 701 701 701 0
301 20250227 140100 172501598 701 701 701 701 0
302 20250227 140000 172501598 701 701 701 701 0
303 20250227 135900 172501598 701 701 701 701 0
304 20250227 135800 172501598 701 701 701 701 0
305 20250227 135700 172501598 701 701 701 701 0
306 20250227 135600 172501598 701 701 701 701 0
307 20250227 135500 172501598 701 701 701 701 0
308 20250227 135400 172501598 701 701 701 701 0
309 20250227 135300 172501598 701 701 701 701 0
310 20250227 135200 172501598 701 701 701 701 0
311 20250227 135100 172501598 701 701 701 701 0
312 20250227 135000 172501598 701 701 701 701 0
313 20250227 134900 172501598 701 701 701 701 0
314 20250227 134800 172501598 701 701 701 701 0
315 20250227 134700 172501598 701 701 701 701 0
316 20250227 134600 172501598 701 701 701 701 0
317 20250227 134500 172501598 701 701 701 701 0
318 20250227 134400 172501598 701 701 701 701 0
319 20250227 134300 172501598 701 701 701 701 0
320 20250227 134200 172501598 701 701 701 701 0
321 20250227 134100 172501598 701 701 701 701 0
322 20250227 134000 172501598 701 701 701 701 0
323 20250227 133900 172501598 701 701 701 701 784
324 20250227 133800 171952014 700 699 701 699 16284
325 20250227 133700 160553921 698 698 698 698 0
326 20250227 133600 160553921 698 698 698 698 303
327 20250227 133500 160342427 698 698 698 698 15
328 20250227 133400 160331957 698 698 698 698 0
329 20250227 133300 160331957 698 698 698 698 0
330 20250227 133200 160331957 698 698 698 698 0
331 20250227 133100 160331957 698 698 698 698 0
332 20250227 133000 160331957 698 698 698 698 0
333 20250227 132900 160331957 698 698 698 698 0
334 20250227 132800 160331957 698 698 698 698 0
335 20250227 132700 160331957 698 698 698 698 0
336 20250227 132600 160331957 698 698 698 698 0
337 20250227 132500 160331957 698 698 698 698 0
338 20250227 132400 160331957 698 698 698 698 0
339 20250227 132300 160331957 698 698 698 698 0
340 20250227 132200 160331957 698 698 698 698 0
341 20250227 132100 160331957 698 698 698 698 0
342 20250227 132000 160331957 698 698 698 698 21
343 20250227 131900 160317299 698 698 698 698 0
344 20250227 131800 160317299 698 698 698 698 0
345 20250227 131700 160317299 698 698 698 698 10
346 20250227 131600 160310319 698 696 698 696 2158
347 20250227 131500 158805138 697 697 697 697 0
348 20250227 131400 158805138 697 696 697 696 314
349 20250227 131300 158586593 695 695 695 695 1159
350 20250227 131200 157781088 688 693 693 688 1681
351 20250227 131100 156621272 695 695 695 695 0
352 20250227 131000 156621272 695 695 695 695 0
353 20250227 130900 156621272 695 695 695 695 0
354 20250227 130800 156621272 695 695 695 695 0
355 20250227 130700 156621272 695 695 695 695 200
356 20250227 130600 156482272 695 695 695 695 3630
357 20250227 130500 153959422 695 697 697 695 225
358 20250227 130400 153802815 695 694 695 694 9248
359 20250227 130300 147383081 694 692 694 692 16000
360 20250227 130200 136297330 687 687 687 687 0
361 20250227 130100 136297330 687 688 688 687 1000
362 20250227 130000 135609373 688 688 688 688 0
363 20250227 125900 135609373 688 688 688 688 7086
364 20250227 125800 130734205 693 693 693 693 0
365 20250227 125700 130734205 693 693 693 693 0
366 20250227 125600 130734205 693 693 693 693 0
367 20250227 125500 130734205 693 693 693 693 0
368 20250227 125400 130734205 693 693 693 693 0
369 20250227 125300 130734205 693 693 693 693 0
370 20250227 125200 130734205 693 693 693 693 0
371 20250227 125100 130734205 693 693 693 693 3
372 20250227 125000 130732126 693 693 693 693 3
373 20250227 124900 130730047 693 693 693 693 3
374 20250227 124800 130727968 688 688 688 688 0
375 20250227 124700 130727968 688 688 688 688 0
376 20250227 124600 130727968 688 690 690 688 18328
377 20250227 124500 118112449 690 690 690 690 239
378 20250227 124400 117947539 690 692 692 690 1471
379 20250227 124300 116931076 693 693 693 693 0
380 20250227 124200 116931076 693 693 693 693 0
381 20250227 124100 116931076 693 693 693 693 0
382 20250227 124000 116931076 693 693 693 693 0
383 20250227 123900 116931076 693 693 693 693 0
384 20250227 123800 116931076 693 693 693 693 0
385 20250227 123700 116931076 693 693 693 693 0
386 20250227 123600 116931076 693 693 693 693 0
387 20250227 123500 116931076 693 693 693 693 0
388 20250227 123400 116931076 693 693 693 693 0
389 20250227 123300 116931076 693 693 693 693 0
390 20250227 123200 116931076 693 693 693 693 0
391 20250227 123100 116931076 693 693 693 693 0
392 20250227 123000 116931076 693 693 693 693 0
393 20250227 122900 116931076 693 693 693 693 0
394 20250227 122800 116931076 693 693 693 693 0
395 20250227 122700 116931076 693 693 693 693 0
396 20250227 122600 116931076 693 693 693 693 77
397 20250227 122500 116877715 693 693 693 693 428
398 20250227 122400 116581111 690 689 690 689 5789
399 20250227 122300 112587701 690 690 690 690 6211
400 20250227 122200 108302111 690 690 690 690 0
401 20250227 122100 108302111 690 690 690 690 0
402 20250227 122000 108302111 690 691 691 690 975
403 20250227 121900 107628838 691 691 691 691 0
404 20250227 121800 107628838 691 691 691 691 0
405 20250227 121700 107628838 691 691 691 691 0
406 20250227 121600 107628838 691 691 691 691 0
407 20250227 121500 107628838 691 691 691 691 0
408 20250227 121400 107628838 691 691 691 691 0
409 20250227 121300 107628838 691 691 691 691 0
410 20250227 121200 107628838 691 691 691 691 1000
411 20250227 121100 106937838 694 694 694 694 0
412 20250227 121000 106937838 694 694 694 694 0
413 20250227 120900 106937838 694 694 694 694 1000
414 20250227 120800 106243838 692 692 692 692 0
415 20250227 120700 106243838 692 692 692 692 5745
416 20250227 120600 102268298 695 695 695 695 0
417 20250227 120500 102268298 695 695 695 695 0
418 20250227 120400 102268298 695 695 695 695 0
419 20250227 120300 102268298 695 695 695 695 0
420 20250227 120200 102268298 695 695 695 695 0
421 20250227 120100 102268298 695 695 695 695 0
422 20250227 120000 102268298 695 693 695 693 5000
423 20250227 115900 98797999 693 693 693 693 0
424 20250227 115800 98797999 693 693 693 693 0
425 20250227 115700 98797999 693 693 693 693 0
426 20250227 115600 98797999 693 693 693 693 200
427 20250227 115500 98659399 693 693 693 693 0
428 20250227 115400 98659399 693 693 693 693 0
429 20250227 115300 98659399 693 693 693 693 0
430 20250227 115200 98659399 693 693 693 693 0
431 20250227 115100 98659399 693 693 693 693 20
432 20250227 115000 98645539 693 693 693 693 0
433 20250227 114900 98645539 693 693 693 693 1009
434 20250227 114800 97946302 693 693 693 693 1000
435 20250227 114700 97253302 693 693 693 693 0
436 20250227 114600 97253302 693 693 693 693 0
437 20250227 114500 97253302 693 693 693 693 0
438 20250227 114400 97253302 693 693 693 693 0
439 20250227 114300 97253302 693 693 693 693 0
440 20250227 114200 97253302 693 693 693 693 0
441 20250227 114100 97253302 693 693 693 693 0
442 20250227 114000 97253302 693 693 693 693 0
443 20250227 113900 97253302 693 693 693 693 0
444 20250227 113800 97253302 693 692 693 692 2710
445 20250227 113700 95376653 692 692 692 692 0
446 20250227 113600 95376653 692 692 692 692 12
447 20250227 113500 95368349 692 692 692 692 0
448 20250227 113400 95368349 692 692 692 692 0
449 20250227 113300 95368349 692 692 692 692 1
450 20250227 113200 95367657 691 691 691 691 700
451 20250227 113100 94883957 691 691 691 691 35
452 20250227 113000 94859772 691 691 691 691 100
453 20250227 112900 94790672 691 691 691 691 0
454 20250227 112800 94790672 691 691 691 691 100
455 20250227 112700 94721572 691 691 691 691 0
456 20250227 112600 94721572 691 691 691 691 0
457 20250227 112500 94721572 691 691 691 691 10
458 20250227 112400 94714662 690 690 690 690 0
459 20250227 112300 94714662 690 690 690 690 0
460 20250227 112200 94714662 690 690 690 690 1
461 20250227 112100 94713972 690 690 690 690 339
462 20250227 112000 94480062 690 690 690 690 0
463 20250227 111900 94480062 690 690 690 690 0
464 20250227 111800 94480062 690 691 691 690 589
465 20250227 111700 94073152 692 692 692 692 0
466 20250227 111600 94073152 692 692 692 692 0
467 20250227 111500 94073152 692 692 692 692 0
468 20250227 111400 94073152 692 692 692 692 0
469 20250227 111300 94073152 692 692 692 692 5
470 20250227 111200 94069692 692 692 692 692 112
471 20250227 111100 93992188 692 692 692 692 0
472 20250227 111000 93992188 692 692 692 692 20
473 20250227 110900 93978348 689 689 689 689 600
474 20250227 110800 93564948 691 691 691 691 0
475 20250227 110700 93564948 691 691 691 691 0
476 20250227 110600 93564948 691 691 691 691 0
477 20250227 110500 93564948 691 691 691 691 300
478 20250227 110400 93357648 691 691 691 691 0
479 20250227 110300 93357648 691 691 691 691 0
480 20250227 110200 93357648 691 691 691 691 11
481 20250227 110100 93350047 687 687 687 687 31
482 20250227 110000 93328750 693 693 693 693 0
483 20250227 105900 93328750 693 693 693 693 0
484 20250227 105800 93328750 693 693 693 693 1
485 20250227 105700 93328057 686 686 686 686 0
486 20250227 105600 93328057 686 686 686 686 2020
487 20250227 105500 91942337 689 689 689 686 20020
488 20250227 105400 78180099 690 690 690 690 1000
489 20250227 105300 77490099 689 691 691 689 2168
490 20250227 105200 75994478 690 690 690 690 805
491 20250227 105100 75439028 690 690 690 690 0
492 20250227 105000 75439028 690 690 690 690 0
493 20250227 104900 75439028 690 690 690 690 0
494 20250227 104800 75439028 690 693 693 690 3009
495 20250227 104700 73361799 693 693 693 693 9
496 20250227 104600 73355562 691 691 691 691 0
497 20250227 104500 73355562 691 691 691 691 0
498 20250227 104400 73355562 691 691 691 691 8
499 20250227 104300 73350034 690 690 690 690 0
500 20250227 104200 73350034 690 690 690 690 0
501 20250227 104100 73350034 690 690 690 690 0
502 20250227 104000 73350034 690 690 690 690 1500
503 20250227 103900 72315034 693 693 693 691 3
504 20250227 103800 72312957 690 690 690 690 0
505 20250227 103700 72312957 690 690 690 690 305
506 20250227 103600 72102507 693 693 693 693 0
507 20250227 103500 72102507 693 690 693 690 19
508 20250227 103400 72089394 693 693 693 693 1
509 20250227 103300 72088701 689 693 693 689 201
510 20250227 103200 71950058 692 692 692 692 0
511 20250227 103100 71950058 692 692 692 692 0
512 20250227 103000 71950058 692 692 692 692 0
513 20250227 102900 71950058 692 692 692 692 0
514 20250227 102800 71950058 692 692 692 692 5000
515 20250227 102700 68490058 692 692 692 692 0
516 20250227 102600 68490058 692 692 692 692 0
517 20250227 102500 68490058 692 692 692 692 0
518 20250227 102400 68490058 692 692 692 692 0
519 20250227 102300 68490058 692 692 692 692 0
520 20250227 102200 68490058 692 691 692 691 41
521 20250227 102100 68461726 692 692 692 692 0
522 20250227 102000 68461726 692 692 692 692 100
523 20250227 101900 68392526 692 692 692 692 0
524 20250227 101800 68392526 692 692 692 692 35
525 20250227 101700 68368306 692 692 692 692 1
526 20250227 101600 68367614 690 690 690 690 0
527 20250227 101500 68367614 690 690 690 690 10
528 20250227 101400 68360714 690 690 690 690 0
529 20250227 101300 68360714 690 690 690 690 2000
530 20250227 101200 66980714 690 691 691 690 231
531 20250227 101100 66821273 691 691 691 691 2
532 20250227 101000 66819891 692 689 692 688 1050
533 20250227 100900 66097206 688 688 688 688 0
534 20250227 100800 66097206 688 689 689 688 1948
535 20250227 100700 64755189 694 690 694 690 88
536 20250227 100600 64694465 694 694 694 694 0
537 20250227 100500 64694465 694 691 695 690 1425
538 20250227 100400 63711108 695 695 695 695 0
539 20250227 100300 63711108 695 695 695 695 0
540 20250227 100200 63711108 695 695 695 695 10
541 20250227 100100 63704158 695 696 696 691 26
542 20250227 100000 63686183 691 695 695 689 41736
543 20250227 095900 34843864 698 698 698 698 14
544 20250227 095800 34834092 698 698 698 698 7
545 20250227 095700 34829206 698 698 698 698 10
546 20250227 095600 34822226 698 698 698 698 0
547 20250227 095500 34822226 698 698 698 698 0
548 20250227 095400 34822226 698 698 698 698 2
549 20250227 095300 34820830 698 698 698 698 0
550 20250227 095200 34820830 698 698 698 698 1
551 20250227 095100 34820132 698 698 698 698 0
552 20250227 095000 34820132 698 698 698 698 912
553 20250227 094900 34183556 698 698 698 698 1
554 20250227 094800 34182858 695 696 699 695 2778
555 20250227 094700 32249846 696 700 700 696 13
556 20250227 094600 32240750 700 700 700 700 3
557 20250227 094500 32238650 700 700 700 700 0
558 20250227 094400 32238650 700 700 700 700 45
559 20250227 094300 32207150 700 700 700 700 0
560 20250227 094200 32207150 700 700 700 700 0
561 20250227 094100 32207150 700 700 700 700 0
562 20250227 094000 32207150 700 700 700 700 0
563 20250227 093900 32207150 700 699 700 699 15001
564 20250227 093800 21710697 699 697 699 697 1004
565 20250227 093700 21009036 695 695 695 695 1
566 20250227 093600 21008341 697 697 697 697 500
567 20250227 093500 20659841 697 697 697 697 2
568 20250227 093400 20658447 697 697 697 697 2
569 20250227 093300 20657053 697 697 697 697 0
570 20250227 093200 20657053 697 697 697 697 500
571 20250227 093100 20308553 697 697 697 697 0
572 20250227 093000 20308553 697 693 697 693 589
573 20250227 092900 19900344 693 693 693 693 323
574 20250227 092800 19676505 693 693 693 693 200
575 20250227 092700 19537905 693 693 695 693 87
576 20250227 092600 19477612 693 695 695 693 148
577 20250227 092500 19374948 697 697 697 697 1
578 20250227 092400 19374251 692 692 692 692 0
579 20250227 092300 19374251 692 700 700 690 16968
580 20250227 092200 7621635 700 698 700 697 2231
581 20250227 092100 6066594 700 700 700 700 0
582 20250227 092000 6066594 700 700 700 700 0
583 20250227 091900 6066594 700 700 700 700 3
584 20250227 091800 6064494 700 700 700 700 11
585 20250227 091700 6056794 700 700 700 700 10
586 20250227 091600 6049794 698 698 698 698 90
587 20250227 091500 5986974 700 699 700 699 101
588 20250227 091400 5916374 699 699 699 699 0
589 20250227 091300 5916374 699 699 699 699 1600
590 20250227 091200 4797974 700 701 701 700 406
591 20250227 091100 4513773 705 705 705 705 0
592 20250227 091000 4513773 705 705 705 705 0
593 20250227 090900 4513773 705 705 705 705 0
594 20250227 090800 4513773 705 705 705 705 0
595 20250227 090700 4513773 705 705 705 705 21
596 20250227 090600 4498968 705 705 705 705 0
597 20250227 090500 4498968 705 705 705 705 0
598 20250227 090400 4498968 705 704 705 704 301
599 20250227 090300 4286863 704 704 704 704 100
600 20250227 090200 4216463 704 704 704 704 1
601 20250227 090100 4215759 705 697 705 696 5384
602 20250227 090000 439651 699 699 699 697 629