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

604
014990/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,604 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,190200,165869598,797,797,797,797,1736
20250227,190100,165869598,797,797,797,797,0
20250227,190000,165869598,797,797,797,797,0
20250227,185900,165869598,797,797,797,797,0
20250227,185800,165869598,797,797,797,797,0
20250227,185700,165869598,797,797,797,797,0
20250227,185600,165869598,797,797,797,797,0
20250227,185500,165869598,797,797,797,797,0
20250227,185400,165869598,797,797,797,797,0
20250227,185300,165869598,797,797,797,797,0
20250227,185200,165869598,797,797,797,797,0
20250227,185100,165869598,797,797,797,797,0
20250227,185000,165869598,797,797,797,797,0
20250227,184900,165869598,797,797,797,797,0
20250227,184800,165869598,797,797,797,797,0
20250227,184700,165869598,797,797,797,797,0
20250227,184600,165869598,797,797,797,797,0
20250227,184500,165869598,797,797,797,797,0
20250227,184400,165869598,797,797,797,797,0
20250227,184300,165869598,797,797,797,797,0
20250227,184200,165869598,797,797,797,797,0
20250227,184100,165869598,797,797,797,797,0
20250227,184000,165869598,797,797,797,797,0
20250227,183900,165869598,797,797,797,797,0
20250227,183800,165869598,797,797,797,797,0
20250227,183700,165869598,797,797,797,797,0
20250227,183600,165869598,797,797,797,797,0
20250227,183500,165869598,797,797,797,797,0
20250227,183400,165869598,797,797,797,797,0
20250227,183300,165869598,797,797,797,797,0
20250227,183200,165869598,797,797,797,797,1736
20250227,183100,165869598,797,797,797,797,0
20250227,183000,165869598,797,797,797,797,0
20250227,182900,165869598,797,797,797,797,0
20250227,182800,165869598,797,797,797,797,0
20250227,182700,165869598,797,797,797,797,0
20250227,182600,165869598,797,797,797,797,0
20250227,182500,165869598,797,797,797,797,0
20250227,182400,165869598,797,797,797,797,0
20250227,182300,165869598,797,797,797,797,0
20250227,182200,165869598,797,797,797,797,0
20250227,182100,165869598,797,797,797,797,0
20250227,182000,165869598,797,797,797,797,0
20250227,181900,165869598,797,797,797,797,0
20250227,181800,165869598,797,797,797,797,0
20250227,181700,165869598,797,797,797,797,0
20250227,181600,165869598,797,797,797,797,0
20250227,181500,165869598,797,797,797,797,0
20250227,181400,165869598,797,797,797,797,0
20250227,181300,165869598,797,797,797,797,0
20250227,181200,165869598,797,797,797,797,0
20250227,181100,165869598,797,797,797,797,0
20250227,181000,165869598,797,797,797,797,0
20250227,180900,165869598,797,797,797,797,0
20250227,180800,165869598,797,797,797,797,0
20250227,180700,165869598,797,797,797,797,0
20250227,180600,165869598,797,797,797,797,0
20250227,180500,165869598,797,797,797,797,0
20250227,180400,165869598,797,797,797,797,0
20250227,180300,165869598,797,797,797,797,0
20250227,180200,165869598,797,797,797,797,1736
20250227,180100,165869598,797,797,797,797,0
20250227,180000,165869598,797,797,797,797,0
20250227,175900,165869598,797,797,797,797,0
20250227,175800,165869598,797,797,797,797,0
20250227,175700,165869598,797,797,797,797,0
20250227,175600,165869598,797,797,797,797,0
20250227,175500,165869598,797,797,797,797,0
20250227,175400,165869598,797,797,797,797,0
20250227,175300,165869598,797,797,797,797,0
20250227,175200,165869598,797,797,797,797,0
20250227,175100,165869598,797,797,797,797,0
20250227,175000,165869598,797,797,797,797,0
20250227,174900,165869598,797,797,797,797,0
20250227,174800,165869598,797,797,797,797,0
20250227,174700,165869598,797,797,797,797,0
20250227,174600,165869598,797,797,797,797,0
20250227,174500,165869598,797,797,797,797,0
20250227,174400,165869598,797,797,797,797,0
20250227,174300,165869598,797,797,797,797,0
20250227,174200,165869598,797,797,797,797,0
20250227,174100,165869598,797,797,797,797,0
20250227,174000,165869598,797,797,797,797,0
20250227,173900,165869598,797,797,797,797,0
20250227,173800,165869598,797,797,797,797,0
20250227,173700,165869598,797,797,797,797,0
20250227,173600,165869598,797,797,797,797,0
20250227,173500,165869598,797,797,797,797,0
20250227,173400,165869598,797,797,797,797,0
20250227,173300,165869598,797,797,797,797,0
20250227,173200,165869598,797,797,797,797,1736
20250227,173100,165869598,797,797,797,797,0
20250227,173000,165869598,797,797,797,797,0
20250227,172900,165869598,797,797,797,797,0
20250227,172800,165869598,797,797,797,797,0
20250227,172700,165869598,797,797,797,797,0
20250227,172600,165869598,797,797,797,797,0
20250227,172500,165869598,797,797,797,797,0
20250227,172400,165869598,797,797,797,797,0
20250227,172300,165869598,797,797,797,797,0
20250227,172200,165869598,797,797,797,797,0
20250227,172100,165869598,797,797,797,797,0
20250227,172000,165869598,797,797,797,797,0
20250227,171900,165869598,797,797,797,797,0
20250227,171800,165869598,797,797,797,797,0
20250227,171700,165869598,797,797,797,797,0
20250227,171600,165869598,797,797,797,797,0
20250227,171500,165869598,797,797,797,797,0
20250227,171400,165869598,797,797,797,797,0
20250227,171300,165869598,797,797,797,797,0
20250227,171200,165869598,797,797,797,797,0
20250227,171100,165869598,797,797,797,797,0
20250227,171000,165869598,797,797,797,797,0
20250227,170900,165869598,797,797,797,797,0
20250227,170800,165869598,797,797,797,797,0
20250227,170700,165869598,797,797,797,797,0
20250227,170600,165869598,797,797,797,797,0
20250227,170500,165869598,797,797,797,797,0
20250227,170400,165869598,797,797,797,797,0
20250227,170300,165869598,797,797,797,797,0
20250227,170200,165869598,797,797,797,797,1736
20250227,170100,165869598,797,797,797,797,0
20250227,170000,165869598,797,797,797,797,0
20250227,165900,165869598,797,797,797,797,0
20250227,165800,165869598,797,797,797,797,0
20250227,165700,165869598,797,797,797,797,0
20250227,165600,165869598,797,797,797,797,0
20250227,165500,165869598,797,797,797,797,0
20250227,165400,165869598,797,797,797,797,0
20250227,165300,165869598,797,797,797,797,0
20250227,165200,165869598,797,797,797,797,0
20250227,165100,165869598,797,797,797,797,0
20250227,165000,165869598,797,797,797,797,0
20250227,164900,165869598,797,797,797,797,0
20250227,164800,165869598,797,797,797,797,0
20250227,164700,165869598,797,797,797,797,0
20250227,164600,165869598,797,797,797,797,0
20250227,164500,165869598,797,797,797,797,0
20250227,164400,165869598,797,797,797,797,0
20250227,164300,165869598,797,797,797,797,0
20250227,164200,165869598,797,797,797,797,0
20250227,164100,165869598,797,797,797,797,0
20250227,164000,165869598,797,797,797,797,0
20250227,163900,165869598,797,797,797,797,0
20250227,163800,165869598,797,797,797,797,0
20250227,163700,165869598,797,797,797,797,0
20250227,163600,165869598,797,797,797,797,0
20250227,163500,165869598,797,797,797,797,0
20250227,163400,165869598,797,797,797,797,0
20250227,163300,165869598,797,797,797,797,0
20250227,163200,165869598,797,797,797,797,1736
20250227,163100,165869598,797,797,797,797,0
20250227,163000,165869598,797,797,797,797,0
20250227,162900,165869598,797,797,797,797,0
20250227,162800,165869598,797,797,797,797,0
20250227,162700,165869598,797,797,797,797,0
20250227,162600,165869598,797,797,797,797,0
20250227,162500,165869598,797,797,797,797,0
20250227,162400,165869598,797,797,797,797,0
20250227,162300,165869598,797,797,797,797,0
20250227,162200,165869598,797,797,797,797,0
20250227,162100,165869598,797,797,797,797,0
20250227,162000,165869598,797,797,797,797,0
20250227,161900,165869598,797,797,797,797,0
20250227,161800,165869598,797,797,797,797,0
20250227,161700,165869598,797,797,797,797,0
20250227,161600,165869598,797,797,797,797,0
20250227,161500,165869598,797,797,797,797,0
20250227,161400,165869598,797,797,797,797,0
20250227,161300,165869598,797,797,797,797,0
20250227,161200,165869598,797,797,797,797,0
20250227,161100,165869598,797,797,797,797,0
20250227,161000,165869598,797,797,797,797,0
20250227,160900,165869598,797,797,797,797,0
20250227,160800,165869598,797,797,797,797,0
20250227,160700,165869598,797,797,797,797,0
20250227,160600,165869598,797,797,797,797,0
20250227,160500,165869598,797,797,797,797,0
20250227,160400,165869598,797,797,797,797,0
20250227,160300,165869598,797,797,797,797,0
20250227,160200,165869598,797,797,797,797,1736
20250227,160100,165869598,797,797,797,797,0
20250227,160000,165869598,797,797,797,797,0
20250227,155900,165869598,797,797,797,797,0
20250227,155800,165869598,797,797,797,797,0
20250227,155700,165869598,797,797,797,797,0
20250227,155600,165869598,797,797,797,797,0
20250227,155500,165869598,797,797,797,797,0
20250227,155400,165869598,797,797,797,797,0
20250227,155300,165869598,797,797,797,797,0
20250227,155200,165869598,797,797,797,797,0
20250227,155100,165869598,797,797,797,797,0
20250227,155000,165869598,797,797,797,797,0
20250227,154900,165869598,797,797,797,797,0
20250227,154800,165869598,797,797,797,797,0
20250227,154700,165869598,797,797,797,797,0
20250227,154600,165869598,797,797,797,797,0
20250227,154500,165869598,797,797,797,797,0
20250227,154400,165869598,797,797,797,797,0
20250227,154300,165869598,797,797,797,797,0
20250227,154200,165869598,797,797,797,797,0
20250227,154100,165869598,797,797,797,797,0
20250227,154000,165869598,797,797,797,797,0
20250227,153900,165869598,797,797,797,797,0
20250227,153800,165869598,797,797,797,797,0
20250227,153700,165869598,797,797,797,797,0
20250227,153600,165869598,797,797,797,797,0
20250227,153500,165869598,797,797,797,797,0
20250227,153400,165869598,797,797,797,797,0
20250227,153300,165869598,797,797,797,797,0
20250227,153200,165869598,797,797,797,797,1736
20250227,153100,165869598,797,797,797,797,0
20250227,153000,165869598,797,797,797,797,1736
20250227,152900,164486006,802,802,802,802,0
20250227,152800,164486006,802,802,802,802,0
20250227,152700,164486006,802,802,802,802,0
20250227,152600,164486006,802,802,802,802,0
20250227,152500,164486006,802,802,802,802,0
20250227,152400,164486006,802,802,802,802,0
20250227,152300,164486006,802,802,802,802,0
20250227,152200,164486006,802,802,802,802,0
20250227,152100,164486006,802,802,802,802,0
20250227,152000,164486006,802,802,802,802,0
20250227,151900,164486006,802,802,802,802,0
20250227,151800,164486006,802,802,802,802,0
20250227,151700,164486006,802,802,802,802,8
20250227,151600,164479590,802,802,802,802,0
20250227,151500,164479590,802,802,802,802,0
20250227,151400,164479590,802,802,802,802,0
20250227,151300,164479590,802,800,802,800,30
20250227,151200,164455582,800,802,802,800,124
20250227,151100,164356334,802,802,802,802,0
20250227,151000,164356334,802,802,802,802,7
20250227,150900,164350720,802,797,802,797,8
20250227,150800,164344309,802,799,802,798,2862
20250227,150700,162060265,802,802,802,800,49
20250227,150600,162021007,802,800,802,800,81
20250227,150500,161956205,802,801,802,801,138
20250227,150400,161845629,802,800,802,800,29
20250227,150300,161822393,802,801,802,801,327
20250227,150200,161560299,801,802,802,800,2113
20250227,150100,159869597,802,800,802,797,5139
20250227,150000,155773385,800,800,800,800,0
20250227,145900,155773385,800,800,800,800,0
20250227,145800,155773385,800,800,800,800,0
20250227,145700,155773385,800,800,800,800,0
20250227,145600,155773385,800,800,800,800,0
20250227,145500,155773385,800,800,800,800,0
20250227,145400,155773385,800,800,800,800,4
20250227,145300,155770185,800,800,800,800,0
20250227,145200,155770185,800,800,800,800,0
20250227,145100,155770185,800,800,800,800,0
20250227,145000,155770185,800,798,800,798,1570
20250227,144900,154517305,800,800,800,800,0
20250227,144800,154517305,800,800,800,800,0
20250227,144700,154517305,800,800,800,800,0
20250227,144600,154517305,800,800,800,800,0
20250227,144500,154517305,800,800,800,800,0
20250227,144400,154517305,800,802,802,798,40
20250227,144300,154485377,802,802,802,802,0
20250227,144200,154485377,802,802,802,802,0
20250227,144100,154485377,802,802,802,802,0
20250227,144000,154485377,802,802,802,802,0
20250227,143900,154485377,802,802,802,802,0
20250227,143800,154485377,802,802,802,802,0
20250227,143700,154485377,802,801,802,801,35
20250227,143600,154457340,801,801,801,801,19
20250227,143500,154442121,802,800,802,800,84
20250227,143400,154374836,801,802,802,797,295
20250227,143300,154139671,798,798,798,798,148
20250227,143200,154021567,799,802,802,799,12
20250227,143100,154011976,800,801,802,799,556
20250227,143000,153567627,802,802,802,802,0
20250227,142900,153567627,802,802,802,802,0
20250227,142800,153567627,802,802,802,802,18
20250227,142700,153553191,802,802,802,802,0
20250227,142600,153553191,802,802,802,802,0
20250227,142500,153553191,802,802,802,802,0
20250227,142400,153553191,802,802,802,802,0
20250227,142300,153553191,802,802,802,802,11
20250227,142200,153544369,802,802,802,802,0
20250227,142100,153544369,802,802,802,802,0
20250227,142000,153544369,802,802,802,802,0
20250227,141900,153544369,802,802,802,802,55
20250227,141800,153500259,802,802,802,802,0
20250227,141700,153500259,802,802,802,802,127
20250227,141600,153398405,799,800,800,799,1672
20250227,141500,152062450,802,802,802,802,1
20250227,141400,152061648,802,802,802,802,0
20250227,141300,152061648,802,802,802,802,0
20250227,141200,152061648,802,800,802,800,30
20250227,141100,152037620,803,803,803,803,0
20250227,141000,152037620,803,803,803,803,0
20250227,140900,152037620,803,803,803,803,1
20250227,140800,152036817,803,802,803,800,114
20250227,140700,151945557,803,803,803,803,10
20250227,140600,151937527,803,803,803,803,0
20250227,140500,151937527,803,801,803,801,25
20250227,140400,151917477,803,803,803,803,0
20250227,140300,151917477,803,803,803,803,0
20250227,140200,151917477,803,803,803,803,0
20250227,140100,151917477,803,803,803,803,4
20250227,140000,151914265,803,803,803,803,0
20250227,135900,151914265,803,803,803,803,0
20250227,135800,151914265,803,803,803,803,7
20250227,135700,151908644,803,803,803,803,10
20250227,135600,151900614,802,803,803,802,20
20250227,135500,151884564,803,803,803,802,30
20250227,135400,151860484,802,802,802,802,0
20250227,135300,151860484,802,802,802,802,1
20250227,135200,151859682,803,803,803,803,0
20250227,135100,151859682,803,803,803,803,0
20250227,135000,151859682,803,803,803,803,0
20250227,134900,151859682,803,802,803,802,16
20250227,134800,151846843,803,801,803,801,13
20250227,134700,151836416,803,803,803,803,30
20250227,134600,151812326,803,803,803,803,0
20250227,134500,151812326,803,803,803,803,0
20250227,134400,151812326,803,801,803,800,21
20250227,134300,151795502,803,803,803,803,0
20250227,134200,151795502,803,803,803,803,0
20250227,134100,151795502,803,801,803,801,11
20250227,134000,151786687,803,802,803,802,16
20250227,133900,151773854,802,800,802,800,404
20250227,133800,151450652,803,803,803,803,18
20250227,133700,151436198,800,803,803,800,62
20250227,133600,151386592,802,802,802,802,13
20250227,133500,151376166,803,803,803,803,0
20250227,133400,151376166,803,803,803,803,0
20250227,133300,151376166,803,802,803,800,221
20250227,133200,151199328,803,803,803,803,0
20250227,133100,151199328,803,803,803,803,0
20250227,133000,151199328,803,805,806,803,594
20250227,132900,150722175,805,803,805,799,208
20250227,132800,150555863,805,805,805,805,0
20250227,132700,150555863,805,805,805,805,884
20250227,132600,149844243,805,803,805,803,19
20250227,132500,149828980,800,805,805,800,211
20250227,132400,149660175,805,805,805,805,0
20250227,132300,149660175,805,805,805,805,0
20250227,132200,149660175,805,805,805,805,3
20250227,132100,149657760,803,805,805,802,19
20250227,132000,149642506,804,804,805,804,104
20250227,131900,149558789,805,805,805,805,1
20250227,131800,149557984,805,804,805,804,2
20250227,131700,149556375,805,805,805,805,0
20250227,131600,149556375,805,804,806,804,36
20250227,131500,149527425,805,803,805,803,1008
20250227,131400,148715991,803,799,805,793,12631
20250227,131300,138630284,799,798,799,798,397
20250227,131200,138313475,799,798,799,798,207
20250227,131100,138148282,799,798,799,798,258
20250227,131000,137942348,799,799,799,799,0
20250227,130900,137942348,799,799,799,799,4
20250227,130800,137939152,799,799,799,799,0
20250227,130700,137939152,799,799,799,799,1008
20250227,130600,137133760,800,800,800,800,0
20250227,130500,137133760,800,800,800,800,0
20250227,130400,137133760,800,799,800,799,177
20250227,130300,136992336,799,798,799,798,304
20250227,130200,136749740,799,798,799,798,202
20250227,130100,136588542,799,798,799,798,514
20250227,130000,136177857,799,799,799,799,0
20250227,125900,136177857,799,798,799,798,104
20250227,125800,136094762,799,799,799,798,22
20250227,125700,136077188,798,799,799,798,769
20250227,125600,135462834,798,798,799,798,273
20250227,125500,135244965,798,798,798,798,100
20250227,125400,135165165,798,796,798,796,58
20250227,125300,135118886,798,797,798,797,420
20250227,125200,134784042,797,796,797,796,163
20250227,125100,134654193,795,795,795,795,249
20250227,125000,134456238,794,794,794,794,3
20250227,124900,134453856,795,795,795,795,0
20250227,124800,134453856,795,795,795,794,152
20250227,124700,134333017,794,794,794,794,10
20250227,124600,134325077,793,793,793,793,0
20250227,124500,134325077,793,793,793,793,500
20250227,124400,133928577,796,795,796,795,744
20250227,124300,133337089,795,795,795,795,1
20250227,124200,133336294,794,794,794,794,1
20250227,124100,133335500,794,794,794,794,1
20250227,124000,133334706,791,791,791,791,0
20250227,123900,133334706,791,791,791,791,0
20250227,123800,133334706,791,791,791,791,0
20250227,123700,133334706,791,791,791,791,0
20250227,123600,133334706,791,791,791,791,0
20250227,123500,133334706,791,791,791,791,0
20250227,123400,133334706,791,791,791,791,0
20250227,123300,133334706,791,791,791,791,0
20250227,123200,133334706,791,791,791,791,0
20250227,123100,133334706,791,791,791,791,30
20250227,123000,133310976,796,796,796,796,0
20250227,122900,133310976,796,796,796,796,0
20250227,122800,133310976,796,796,796,796,0
20250227,122700,133310976,796,796,796,796,0
20250227,122600,133310976,796,796,796,796,0
20250227,122500,133310976,796,796,796,796,0
20250227,122400,133310976,796,796,796,796,0
20250227,122300,133310976,796,796,796,796,16
20250227,122200,133298240,796,796,796,796,0
20250227,122100,133298240,796,796,796,796,52
20250227,122000,133256848,796,796,796,796,100
20250227,121900,133177248,796,796,796,796,560
20250227,121800,132731488,795,793,795,793,100
20250227,121700,132651990,795,795,795,795,1
20250227,121600,132651195,794,794,794,794,0
20250227,121500,132651195,794,794,794,794,7
20250227,121400,132645637,794,794,794,794,10
20250227,121300,132637697,788,788,788,788,0
20250227,121200,132637697,788,788,788,788,0
20250227,121100,132637697,788,788,788,788,0
20250227,121000,132637697,788,789,789,788,2686
20250227,120900,130520726,787,787,787,787,0
20250227,120800,130520726,787,787,787,787,0
20250227,120700,130520726,787,787,787,787,0
20250227,120600,130520726,787,787,787,787,0
20250227,120500,130520726,787,788,788,787,806
20250227,120400,129886366,787,789,789,787,3000
20250227,120300,127520134,789,793,793,789,2000
20250227,120200,125941808,794,794,794,794,6
20250227,120100,125937044,795,795,795,795,500
20250227,120000,125539544,795,796,796,795,551
20250227,115900,125101498,795,795,796,795,465
20250227,115800,124731822,794,795,795,794,326
20250227,115700,124472878,795,794,795,794,139
20250227,115600,124362374,797,797,797,797,0
20250227,115500,124362374,797,797,797,797,0
20250227,115400,124362374,797,797,797,797,0
20250227,115300,124362374,797,797,797,797,2
20250227,115200,124360780,794,796,797,794,411
20250227,115100,124034414,797,797,797,797,25
20250227,115000,124014489,797,796,797,796,38
20250227,114900,123984206,797,796,797,796,860
20250227,114800,123298810,797,797,797,797,0
20250227,114700,123298810,797,797,797,797,18
20250227,114600,123284464,797,796,797,796,2013
20250227,114500,121680500,797,797,797,797,0
20250227,114400,121680500,797,797,797,797,1
20250227,114300,121679703,798,798,798,798,0
20250227,114200,121679703,798,798,798,798,0
20250227,114100,121679703,798,798,798,798,0
20250227,114000,121679703,798,798,798,793,426
20250227,113900,121340980,798,793,798,793,359
20250227,113800,121055543,799,785,799,785,2930
20250227,113700,118736690,774,796,796,760,48602
20250227,113600,80468328,800,801,801,796,17188
20250227,113500,66760768,802,802,802,802,2
20250227,113400,66759164,802,802,802,802,0
20250227,113300,66759164,802,802,802,802,27
20250227,113200,66737510,802,802,802,802,0
20250227,113100,66737510,802,802,802,802,242
20250227,113000,66543426,803,803,803,803,0
20250227,112900,66543426,803,803,803,803,0
20250227,112800,66543426,803,803,803,803,28
20250227,112700,66520942,803,803,803,803,0
20250227,112600,66520942,803,801,803,801,45
20250227,112500,66484861,801,801,801,801,0
20250227,112400,66484861,801,801,801,801,0
20250227,112300,66484861,801,801,801,801,10
20250227,112200,66476851,801,801,801,801,0
20250227,112100,66476851,801,801,801,801,0
20250227,112000,66476851,801,802,802,801,19
20250227,111900,66461622,803,803,803,803,0
20250227,111800,66461622,803,801,803,801,100
20250227,111700,66381502,803,803,803,803,10
20250227,111600,66373472,800,800,800,800,0
20250227,111500,66373472,800,800,800,800,244
20250227,111400,66178272,800,800,800,800,2654
20250227,111300,64055072,797,797,797,797,0
20250227,111200,64055072,797,797,797,797,0
20250227,111100,64055072,797,800,800,797,257
20250227,111000,63850093,800,800,800,800,0
20250227,110900,63850093,800,800,800,800,0
20250227,110800,63850093,800,800,800,800,0
20250227,110700,63850093,800,800,800,800,0
20250227,110600,63850093,800,800,800,800,1
20250227,110500,63849293,800,797,800,796,6029
20250227,110400,59044190,800,800,800,800,2
20250227,110300,59042590,801,801,801,801,0
20250227,110200,59042590,801,801,801,801,0
20250227,110100,59042590,801,801,801,801,100
20250227,110000,58962490,798,798,798,798,2837
20250227,105900,56698564,799,799,799,799,0
20250227,105800,56698564,799,799,799,799,63
20250227,105700,56648227,799,799,799,799,0
20250227,105600,56648227,799,799,799,799,175
20250227,105500,56508402,799,799,799,799,4
20250227,105400,56505206,799,799,799,799,7172
20250227,105300,50774778,800,800,800,800,0
20250227,105200,50774778,800,800,800,800,2144
20250227,105100,49059578,803,803,803,803,0
20250227,105000,49059578,803,803,803,803,0
20250227,104900,49059578,803,803,803,803,2
20250227,104800,49057972,800,800,800,800,0
20250227,104700,49057972,800,800,800,800,2022
20250227,104600,47440372,800,800,800,800,0
20250227,104500,47440372,800,800,800,800,0
20250227,104400,47440372,800,800,800,800,40
20250227,104300,47408372,800,800,800,800,51
20250227,104200,47367572,800,800,800,800,2662
20250227,104100,45237972,800,801,801,800,2359
20250227,104000,43350713,800,800,800,800,0
20250227,103900,43350713,800,800,800,800,0
20250227,103800,43350713,800,800,800,800,0
20250227,103700,43350713,800,802,802,800,3501
20250227,103600,40546055,802,802,802,802,160
20250227,103500,40417735,802,802,802,802,0
20250227,103400,40417735,802,802,802,802,40
20250227,103300,40385655,804,804,804,802,2890
20250227,103200,38067412,804,804,804,804,0
20250227,103100,38067412,804,804,804,804,1
20250227,103000,38066608,804,804,804,804,0
20250227,102900,38066608,804,804,804,804,73
20250227,102800,38007916,804,804,804,804,15
20250227,102700,37995856,804,804,804,804,6
20250227,102600,37991032,804,804,804,804,0
20250227,102500,37991032,804,804,804,804,0
20250227,102400,37991032,804,804,804,804,3
20250227,102300,37988620,804,804,804,804,1
20250227,102200,37987816,804,804,804,804,1
20250227,102100,37987012,805,803,805,803,226
20250227,102000,37805530,804,804,804,804,37
20250227,101900,37775782,804,804,804,804,3
20250227,101800,37773370,805,804,805,804,22
20250227,101700,37755664,804,804,804,804,3
20250227,101600,37753252,805,804,805,804,8
20250227,101500,37746818,802,803,803,802,2000
20250227,101400,36142708,805,804,805,804,22
20250227,101300,36125002,804,804,804,804,0
20250227,101200,36125002,804,804,804,804,10
20250227,101100,36116962,805,805,805,805,5
20250227,101000,36112937,805,804,805,804,10
20250227,100900,36104890,805,804,805,802,5003
20250227,100800,32089346,804,804,804,804,4
20250227,100700,32086130,804,805,805,804,6
20250227,100600,32081302,804,804,804,804,108
20250227,100500,31994470,805,804,805,804,5
20250227,100400,31990449,805,805,805,805,0
20250227,100300,31990449,805,804,805,804,110
20250227,100200,31901999,804,805,805,804,16
20250227,100100,31889130,801,801,801,801,0
20250227,100000,31889130,801,805,805,801,3402
20250227,095900,29162100,804,804,804,804,0
20250227,095800,29162100,804,804,804,804,0
20250227,095700,29162100,804,804,804,804,11
20250227,095600,29153256,804,804,804,804,0
20250227,095500,29153256,804,804,804,804,0
20250227,095400,29153256,804,804,804,804,1000
20250227,095300,28349256,800,801,801,800,4617
20250227,095200,24655067,801,801,801,801,207
20250227,095100,24489260,801,802,802,801,12070
20250227,095000,14814405,806,803,806,803,1432
20250227,094900,13664503,807,807,807,807,0
20250227,094800,13664503,807,807,807,807,0
20250227,094700,13664503,807,807,807,807,0
20250227,094600,13664503,807,807,807,807,1
20250227,094500,13663696,807,803,807,803,505
20250227,094400,13258161,803,803,803,803,100
20250227,094300,13177861,802,802,802,802,0
20250227,094200,13177861,802,803,803,802,1600
20250227,094100,11893095,807,807,807,807,0
20250227,094000,11893095,807,807,807,807,0
20250227,093900,11893095,807,807,807,807,16
20250227,093800,11880183,807,807,807,807,0
20250227,093700,11880183,807,807,807,807,7
20250227,093600,11874534,807,807,807,807,0
20250227,093500,11874534,807,807,807,807,0
20250227,093400,11874534,807,807,807,807,16
20250227,093300,11861622,803,804,804,803,1986
20250227,093200,10266859,804,804,804,804,1
20250227,093100,10266055,805,805,805,805,13
20250227,093000,10255590,803,803,803,803,0
20250227,092900,10255590,803,805,805,803,412
20250227,092800,9924368,805,805,805,805,0
20250227,092700,9924368,805,805,805,805,9
20250227,092600,9917123,805,805,805,805,91
20250227,092500,9843868,807,807,807,807,2
20250227,092400,9842254,807,807,807,807,0
20250227,092300,9842254,807,807,807,807,0
20250227,092200,9842254,807,807,807,807,801
20250227,092100,9195847,807,807,807,807,1000
20250227,092000,8388847,807,807,807,807,0
20250227,091900,8388847,807,807,807,807,22
20250227,091800,8371093,802,802,802,802,0
20250227,091700,8371093,802,805,807,802,2979
20250227,091600,5972781,808,808,808,808,7
20250227,091500,5967125,808,808,808,808,49
20250227,091400,5927533,807,807,807,807,0
20250227,091300,5927533,807,806,807,806,321
20250227,091200,5668787,806,806,806,806,0
20250227,091100,5668787,806,806,806,802,77
20250227,091000,5607025,802,802,802,802,0
20250227,090900,5607025,802,802,802,802,1
20250227,090800,5606223,805,805,805,805,103
20250227,090700,5523308,800,800,800,800,0
20250227,090600,5523308,800,800,800,800,0
20250227,090500,5523308,800,800,800,800,0
20250227,090400,5523308,800,801,801,800,700
20250227,090300,4963299,803,803,803,803,0
20250227,090200,4963299,803,803,803,800,6115
20250227,090100,68850,810,810,810,810,0
20250227,090000,68850,810,810,810,810,85
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 190200 165869598 797 797 797 797 1736
3 20250227 190100 165869598 797 797 797 797 0
4 20250227 190000 165869598 797 797 797 797 0
5 20250227 185900 165869598 797 797 797 797 0
6 20250227 185800 165869598 797 797 797 797 0
7 20250227 185700 165869598 797 797 797 797 0
8 20250227 185600 165869598 797 797 797 797 0
9 20250227 185500 165869598 797 797 797 797 0
10 20250227 185400 165869598 797 797 797 797 0
11 20250227 185300 165869598 797 797 797 797 0
12 20250227 185200 165869598 797 797 797 797 0
13 20250227 185100 165869598 797 797 797 797 0
14 20250227 185000 165869598 797 797 797 797 0
15 20250227 184900 165869598 797 797 797 797 0
16 20250227 184800 165869598 797 797 797 797 0
17 20250227 184700 165869598 797 797 797 797 0
18 20250227 184600 165869598 797 797 797 797 0
19 20250227 184500 165869598 797 797 797 797 0
20 20250227 184400 165869598 797 797 797 797 0
21 20250227 184300 165869598 797 797 797 797 0
22 20250227 184200 165869598 797 797 797 797 0
23 20250227 184100 165869598 797 797 797 797 0
24 20250227 184000 165869598 797 797 797 797 0
25 20250227 183900 165869598 797 797 797 797 0
26 20250227 183800 165869598 797 797 797 797 0
27 20250227 183700 165869598 797 797 797 797 0
28 20250227 183600 165869598 797 797 797 797 0
29 20250227 183500 165869598 797 797 797 797 0
30 20250227 183400 165869598 797 797 797 797 0
31 20250227 183300 165869598 797 797 797 797 0
32 20250227 183200 165869598 797 797 797 797 1736
33 20250227 183100 165869598 797 797 797 797 0
34 20250227 183000 165869598 797 797 797 797 0
35 20250227 182900 165869598 797 797 797 797 0
36 20250227 182800 165869598 797 797 797 797 0
37 20250227 182700 165869598 797 797 797 797 0
38 20250227 182600 165869598 797 797 797 797 0
39 20250227 182500 165869598 797 797 797 797 0
40 20250227 182400 165869598 797 797 797 797 0
41 20250227 182300 165869598 797 797 797 797 0
42 20250227 182200 165869598 797 797 797 797 0
43 20250227 182100 165869598 797 797 797 797 0
44 20250227 182000 165869598 797 797 797 797 0
45 20250227 181900 165869598 797 797 797 797 0
46 20250227 181800 165869598 797 797 797 797 0
47 20250227 181700 165869598 797 797 797 797 0
48 20250227 181600 165869598 797 797 797 797 0
49 20250227 181500 165869598 797 797 797 797 0
50 20250227 181400 165869598 797 797 797 797 0
51 20250227 181300 165869598 797 797 797 797 0
52 20250227 181200 165869598 797 797 797 797 0
53 20250227 181100 165869598 797 797 797 797 0
54 20250227 181000 165869598 797 797 797 797 0
55 20250227 180900 165869598 797 797 797 797 0
56 20250227 180800 165869598 797 797 797 797 0
57 20250227 180700 165869598 797 797 797 797 0
58 20250227 180600 165869598 797 797 797 797 0
59 20250227 180500 165869598 797 797 797 797 0
60 20250227 180400 165869598 797 797 797 797 0
61 20250227 180300 165869598 797 797 797 797 0
62 20250227 180200 165869598 797 797 797 797 1736
63 20250227 180100 165869598 797 797 797 797 0
64 20250227 180000 165869598 797 797 797 797 0
65 20250227 175900 165869598 797 797 797 797 0
66 20250227 175800 165869598 797 797 797 797 0
67 20250227 175700 165869598 797 797 797 797 0
68 20250227 175600 165869598 797 797 797 797 0
69 20250227 175500 165869598 797 797 797 797 0
70 20250227 175400 165869598 797 797 797 797 0
71 20250227 175300 165869598 797 797 797 797 0
72 20250227 175200 165869598 797 797 797 797 0
73 20250227 175100 165869598 797 797 797 797 0
74 20250227 175000 165869598 797 797 797 797 0
75 20250227 174900 165869598 797 797 797 797 0
76 20250227 174800 165869598 797 797 797 797 0
77 20250227 174700 165869598 797 797 797 797 0
78 20250227 174600 165869598 797 797 797 797 0
79 20250227 174500 165869598 797 797 797 797 0
80 20250227 174400 165869598 797 797 797 797 0
81 20250227 174300 165869598 797 797 797 797 0
82 20250227 174200 165869598 797 797 797 797 0
83 20250227 174100 165869598 797 797 797 797 0
84 20250227 174000 165869598 797 797 797 797 0
85 20250227 173900 165869598 797 797 797 797 0
86 20250227 173800 165869598 797 797 797 797 0
87 20250227 173700 165869598 797 797 797 797 0
88 20250227 173600 165869598 797 797 797 797 0
89 20250227 173500 165869598 797 797 797 797 0
90 20250227 173400 165869598 797 797 797 797 0
91 20250227 173300 165869598 797 797 797 797 0
92 20250227 173200 165869598 797 797 797 797 1736
93 20250227 173100 165869598 797 797 797 797 0
94 20250227 173000 165869598 797 797 797 797 0
95 20250227 172900 165869598 797 797 797 797 0
96 20250227 172800 165869598 797 797 797 797 0
97 20250227 172700 165869598 797 797 797 797 0
98 20250227 172600 165869598 797 797 797 797 0
99 20250227 172500 165869598 797 797 797 797 0
100 20250227 172400 165869598 797 797 797 797 0
101 20250227 172300 165869598 797 797 797 797 0
102 20250227 172200 165869598 797 797 797 797 0
103 20250227 172100 165869598 797 797 797 797 0
104 20250227 172000 165869598 797 797 797 797 0
105 20250227 171900 165869598 797 797 797 797 0
106 20250227 171800 165869598 797 797 797 797 0
107 20250227 171700 165869598 797 797 797 797 0
108 20250227 171600 165869598 797 797 797 797 0
109 20250227 171500 165869598 797 797 797 797 0
110 20250227 171400 165869598 797 797 797 797 0
111 20250227 171300 165869598 797 797 797 797 0
112 20250227 171200 165869598 797 797 797 797 0
113 20250227 171100 165869598 797 797 797 797 0
114 20250227 171000 165869598 797 797 797 797 0
115 20250227 170900 165869598 797 797 797 797 0
116 20250227 170800 165869598 797 797 797 797 0
117 20250227 170700 165869598 797 797 797 797 0
118 20250227 170600 165869598 797 797 797 797 0
119 20250227 170500 165869598 797 797 797 797 0
120 20250227 170400 165869598 797 797 797 797 0
121 20250227 170300 165869598 797 797 797 797 0
122 20250227 170200 165869598 797 797 797 797 1736
123 20250227 170100 165869598 797 797 797 797 0
124 20250227 170000 165869598 797 797 797 797 0
125 20250227 165900 165869598 797 797 797 797 0
126 20250227 165800 165869598 797 797 797 797 0
127 20250227 165700 165869598 797 797 797 797 0
128 20250227 165600 165869598 797 797 797 797 0
129 20250227 165500 165869598 797 797 797 797 0
130 20250227 165400 165869598 797 797 797 797 0
131 20250227 165300 165869598 797 797 797 797 0
132 20250227 165200 165869598 797 797 797 797 0
133 20250227 165100 165869598 797 797 797 797 0
134 20250227 165000 165869598 797 797 797 797 0
135 20250227 164900 165869598 797 797 797 797 0
136 20250227 164800 165869598 797 797 797 797 0
137 20250227 164700 165869598 797 797 797 797 0
138 20250227 164600 165869598 797 797 797 797 0
139 20250227 164500 165869598 797 797 797 797 0
140 20250227 164400 165869598 797 797 797 797 0
141 20250227 164300 165869598 797 797 797 797 0
142 20250227 164200 165869598 797 797 797 797 0
143 20250227 164100 165869598 797 797 797 797 0
144 20250227 164000 165869598 797 797 797 797 0
145 20250227 163900 165869598 797 797 797 797 0
146 20250227 163800 165869598 797 797 797 797 0
147 20250227 163700 165869598 797 797 797 797 0
148 20250227 163600 165869598 797 797 797 797 0
149 20250227 163500 165869598 797 797 797 797 0
150 20250227 163400 165869598 797 797 797 797 0
151 20250227 163300 165869598 797 797 797 797 0
152 20250227 163200 165869598 797 797 797 797 1736
153 20250227 163100 165869598 797 797 797 797 0
154 20250227 163000 165869598 797 797 797 797 0
155 20250227 162900 165869598 797 797 797 797 0
156 20250227 162800 165869598 797 797 797 797 0
157 20250227 162700 165869598 797 797 797 797 0
158 20250227 162600 165869598 797 797 797 797 0
159 20250227 162500 165869598 797 797 797 797 0
160 20250227 162400 165869598 797 797 797 797 0
161 20250227 162300 165869598 797 797 797 797 0
162 20250227 162200 165869598 797 797 797 797 0
163 20250227 162100 165869598 797 797 797 797 0
164 20250227 162000 165869598 797 797 797 797 0
165 20250227 161900 165869598 797 797 797 797 0
166 20250227 161800 165869598 797 797 797 797 0
167 20250227 161700 165869598 797 797 797 797 0
168 20250227 161600 165869598 797 797 797 797 0
169 20250227 161500 165869598 797 797 797 797 0
170 20250227 161400 165869598 797 797 797 797 0
171 20250227 161300 165869598 797 797 797 797 0
172 20250227 161200 165869598 797 797 797 797 0
173 20250227 161100 165869598 797 797 797 797 0
174 20250227 161000 165869598 797 797 797 797 0
175 20250227 160900 165869598 797 797 797 797 0
176 20250227 160800 165869598 797 797 797 797 0
177 20250227 160700 165869598 797 797 797 797 0
178 20250227 160600 165869598 797 797 797 797 0
179 20250227 160500 165869598 797 797 797 797 0
180 20250227 160400 165869598 797 797 797 797 0
181 20250227 160300 165869598 797 797 797 797 0
182 20250227 160200 165869598 797 797 797 797 1736
183 20250227 160100 165869598 797 797 797 797 0
184 20250227 160000 165869598 797 797 797 797 0
185 20250227 155900 165869598 797 797 797 797 0
186 20250227 155800 165869598 797 797 797 797 0
187 20250227 155700 165869598 797 797 797 797 0
188 20250227 155600 165869598 797 797 797 797 0
189 20250227 155500 165869598 797 797 797 797 0
190 20250227 155400 165869598 797 797 797 797 0
191 20250227 155300 165869598 797 797 797 797 0
192 20250227 155200 165869598 797 797 797 797 0
193 20250227 155100 165869598 797 797 797 797 0
194 20250227 155000 165869598 797 797 797 797 0
195 20250227 154900 165869598 797 797 797 797 0
196 20250227 154800 165869598 797 797 797 797 0
197 20250227 154700 165869598 797 797 797 797 0
198 20250227 154600 165869598 797 797 797 797 0
199 20250227 154500 165869598 797 797 797 797 0
200 20250227 154400 165869598 797 797 797 797 0
201 20250227 154300 165869598 797 797 797 797 0
202 20250227 154200 165869598 797 797 797 797 0
203 20250227 154100 165869598 797 797 797 797 0
204 20250227 154000 165869598 797 797 797 797 0
205 20250227 153900 165869598 797 797 797 797 0
206 20250227 153800 165869598 797 797 797 797 0
207 20250227 153700 165869598 797 797 797 797 0
208 20250227 153600 165869598 797 797 797 797 0
209 20250227 153500 165869598 797 797 797 797 0
210 20250227 153400 165869598 797 797 797 797 0
211 20250227 153300 165869598 797 797 797 797 0
212 20250227 153200 165869598 797 797 797 797 1736
213 20250227 153100 165869598 797 797 797 797 0
214 20250227 153000 165869598 797 797 797 797 1736
215 20250227 152900 164486006 802 802 802 802 0
216 20250227 152800 164486006 802 802 802 802 0
217 20250227 152700 164486006 802 802 802 802 0
218 20250227 152600 164486006 802 802 802 802 0
219 20250227 152500 164486006 802 802 802 802 0
220 20250227 152400 164486006 802 802 802 802 0
221 20250227 152300 164486006 802 802 802 802 0
222 20250227 152200 164486006 802 802 802 802 0
223 20250227 152100 164486006 802 802 802 802 0
224 20250227 152000 164486006 802 802 802 802 0
225 20250227 151900 164486006 802 802 802 802 0
226 20250227 151800 164486006 802 802 802 802 0
227 20250227 151700 164486006 802 802 802 802 8
228 20250227 151600 164479590 802 802 802 802 0
229 20250227 151500 164479590 802 802 802 802 0
230 20250227 151400 164479590 802 802 802 802 0
231 20250227 151300 164479590 802 800 802 800 30
232 20250227 151200 164455582 800 802 802 800 124
233 20250227 151100 164356334 802 802 802 802 0
234 20250227 151000 164356334 802 802 802 802 7
235 20250227 150900 164350720 802 797 802 797 8
236 20250227 150800 164344309 802 799 802 798 2862
237 20250227 150700 162060265 802 802 802 800 49
238 20250227 150600 162021007 802 800 802 800 81
239 20250227 150500 161956205 802 801 802 801 138
240 20250227 150400 161845629 802 800 802 800 29
241 20250227 150300 161822393 802 801 802 801 327
242 20250227 150200 161560299 801 802 802 800 2113
243 20250227 150100 159869597 802 800 802 797 5139
244 20250227 150000 155773385 800 800 800 800 0
245 20250227 145900 155773385 800 800 800 800 0
246 20250227 145800 155773385 800 800 800 800 0
247 20250227 145700 155773385 800 800 800 800 0
248 20250227 145600 155773385 800 800 800 800 0
249 20250227 145500 155773385 800 800 800 800 0
250 20250227 145400 155773385 800 800 800 800 4
251 20250227 145300 155770185 800 800 800 800 0
252 20250227 145200 155770185 800 800 800 800 0
253 20250227 145100 155770185 800 800 800 800 0
254 20250227 145000 155770185 800 798 800 798 1570
255 20250227 144900 154517305 800 800 800 800 0
256 20250227 144800 154517305 800 800 800 800 0
257 20250227 144700 154517305 800 800 800 800 0
258 20250227 144600 154517305 800 800 800 800 0
259 20250227 144500 154517305 800 800 800 800 0
260 20250227 144400 154517305 800 802 802 798 40
261 20250227 144300 154485377 802 802 802 802 0
262 20250227 144200 154485377 802 802 802 802 0
263 20250227 144100 154485377 802 802 802 802 0
264 20250227 144000 154485377 802 802 802 802 0
265 20250227 143900 154485377 802 802 802 802 0
266 20250227 143800 154485377 802 802 802 802 0
267 20250227 143700 154485377 802 801 802 801 35
268 20250227 143600 154457340 801 801 801 801 19
269 20250227 143500 154442121 802 800 802 800 84
270 20250227 143400 154374836 801 802 802 797 295
271 20250227 143300 154139671 798 798 798 798 148
272 20250227 143200 154021567 799 802 802 799 12
273 20250227 143100 154011976 800 801 802 799 556
274 20250227 143000 153567627 802 802 802 802 0
275 20250227 142900 153567627 802 802 802 802 0
276 20250227 142800 153567627 802 802 802 802 18
277 20250227 142700 153553191 802 802 802 802 0
278 20250227 142600 153553191 802 802 802 802 0
279 20250227 142500 153553191 802 802 802 802 0
280 20250227 142400 153553191 802 802 802 802 0
281 20250227 142300 153553191 802 802 802 802 11
282 20250227 142200 153544369 802 802 802 802 0
283 20250227 142100 153544369 802 802 802 802 0
284 20250227 142000 153544369 802 802 802 802 0
285 20250227 141900 153544369 802 802 802 802 55
286 20250227 141800 153500259 802 802 802 802 0
287 20250227 141700 153500259 802 802 802 802 127
288 20250227 141600 153398405 799 800 800 799 1672
289 20250227 141500 152062450 802 802 802 802 1
290 20250227 141400 152061648 802 802 802 802 0
291 20250227 141300 152061648 802 802 802 802 0
292 20250227 141200 152061648 802 800 802 800 30
293 20250227 141100 152037620 803 803 803 803 0
294 20250227 141000 152037620 803 803 803 803 0
295 20250227 140900 152037620 803 803 803 803 1
296 20250227 140800 152036817 803 802 803 800 114
297 20250227 140700 151945557 803 803 803 803 10
298 20250227 140600 151937527 803 803 803 803 0
299 20250227 140500 151937527 803 801 803 801 25
300 20250227 140400 151917477 803 803 803 803 0
301 20250227 140300 151917477 803 803 803 803 0
302 20250227 140200 151917477 803 803 803 803 0
303 20250227 140100 151917477 803 803 803 803 4
304 20250227 140000 151914265 803 803 803 803 0
305 20250227 135900 151914265 803 803 803 803 0
306 20250227 135800 151914265 803 803 803 803 7
307 20250227 135700 151908644 803 803 803 803 10
308 20250227 135600 151900614 802 803 803 802 20
309 20250227 135500 151884564 803 803 803 802 30
310 20250227 135400 151860484 802 802 802 802 0
311 20250227 135300 151860484 802 802 802 802 1
312 20250227 135200 151859682 803 803 803 803 0
313 20250227 135100 151859682 803 803 803 803 0
314 20250227 135000 151859682 803 803 803 803 0
315 20250227 134900 151859682 803 802 803 802 16
316 20250227 134800 151846843 803 801 803 801 13
317 20250227 134700 151836416 803 803 803 803 30
318 20250227 134600 151812326 803 803 803 803 0
319 20250227 134500 151812326 803 803 803 803 0
320 20250227 134400 151812326 803 801 803 800 21
321 20250227 134300 151795502 803 803 803 803 0
322 20250227 134200 151795502 803 803 803 803 0
323 20250227 134100 151795502 803 801 803 801 11
324 20250227 134000 151786687 803 802 803 802 16
325 20250227 133900 151773854 802 800 802 800 404
326 20250227 133800 151450652 803 803 803 803 18
327 20250227 133700 151436198 800 803 803 800 62
328 20250227 133600 151386592 802 802 802 802 13
329 20250227 133500 151376166 803 803 803 803 0
330 20250227 133400 151376166 803 803 803 803 0
331 20250227 133300 151376166 803 802 803 800 221
332 20250227 133200 151199328 803 803 803 803 0
333 20250227 133100 151199328 803 803 803 803 0
334 20250227 133000 151199328 803 805 806 803 594
335 20250227 132900 150722175 805 803 805 799 208
336 20250227 132800 150555863 805 805 805 805 0
337 20250227 132700 150555863 805 805 805 805 884
338 20250227 132600 149844243 805 803 805 803 19
339 20250227 132500 149828980 800 805 805 800 211
340 20250227 132400 149660175 805 805 805 805 0
341 20250227 132300 149660175 805 805 805 805 0
342 20250227 132200 149660175 805 805 805 805 3
343 20250227 132100 149657760 803 805 805 802 19
344 20250227 132000 149642506 804 804 805 804 104
345 20250227 131900 149558789 805 805 805 805 1
346 20250227 131800 149557984 805 804 805 804 2
347 20250227 131700 149556375 805 805 805 805 0
348 20250227 131600 149556375 805 804 806 804 36
349 20250227 131500 149527425 805 803 805 803 1008
350 20250227 131400 148715991 803 799 805 793 12631
351 20250227 131300 138630284 799 798 799 798 397
352 20250227 131200 138313475 799 798 799 798 207
353 20250227 131100 138148282 799 798 799 798 258
354 20250227 131000 137942348 799 799 799 799 0
355 20250227 130900 137942348 799 799 799 799 4
356 20250227 130800 137939152 799 799 799 799 0
357 20250227 130700 137939152 799 799 799 799 1008
358 20250227 130600 137133760 800 800 800 800 0
359 20250227 130500 137133760 800 800 800 800 0
360 20250227 130400 137133760 800 799 800 799 177
361 20250227 130300 136992336 799 798 799 798 304
362 20250227 130200 136749740 799 798 799 798 202
363 20250227 130100 136588542 799 798 799 798 514
364 20250227 130000 136177857 799 799 799 799 0
365 20250227 125900 136177857 799 798 799 798 104
366 20250227 125800 136094762 799 799 799 798 22
367 20250227 125700 136077188 798 799 799 798 769
368 20250227 125600 135462834 798 798 799 798 273
369 20250227 125500 135244965 798 798 798 798 100
370 20250227 125400 135165165 798 796 798 796 58
371 20250227 125300 135118886 798 797 798 797 420
372 20250227 125200 134784042 797 796 797 796 163
373 20250227 125100 134654193 795 795 795 795 249
374 20250227 125000 134456238 794 794 794 794 3
375 20250227 124900 134453856 795 795 795 795 0
376 20250227 124800 134453856 795 795 795 794 152
377 20250227 124700 134333017 794 794 794 794 10
378 20250227 124600 134325077 793 793 793 793 0
379 20250227 124500 134325077 793 793 793 793 500
380 20250227 124400 133928577 796 795 796 795 744
381 20250227 124300 133337089 795 795 795 795 1
382 20250227 124200 133336294 794 794 794 794 1
383 20250227 124100 133335500 794 794 794 794 1
384 20250227 124000 133334706 791 791 791 791 0
385 20250227 123900 133334706 791 791 791 791 0
386 20250227 123800 133334706 791 791 791 791 0
387 20250227 123700 133334706 791 791 791 791 0
388 20250227 123600 133334706 791 791 791 791 0
389 20250227 123500 133334706 791 791 791 791 0
390 20250227 123400 133334706 791 791 791 791 0
391 20250227 123300 133334706 791 791 791 791 0
392 20250227 123200 133334706 791 791 791 791 0
393 20250227 123100 133334706 791 791 791 791 30
394 20250227 123000 133310976 796 796 796 796 0
395 20250227 122900 133310976 796 796 796 796 0
396 20250227 122800 133310976 796 796 796 796 0
397 20250227 122700 133310976 796 796 796 796 0
398 20250227 122600 133310976 796 796 796 796 0
399 20250227 122500 133310976 796 796 796 796 0
400 20250227 122400 133310976 796 796 796 796 0
401 20250227 122300 133310976 796 796 796 796 16
402 20250227 122200 133298240 796 796 796 796 0
403 20250227 122100 133298240 796 796 796 796 52
404 20250227 122000 133256848 796 796 796 796 100
405 20250227 121900 133177248 796 796 796 796 560
406 20250227 121800 132731488 795 793 795 793 100
407 20250227 121700 132651990 795 795 795 795 1
408 20250227 121600 132651195 794 794 794 794 0
409 20250227 121500 132651195 794 794 794 794 7
410 20250227 121400 132645637 794 794 794 794 10
411 20250227 121300 132637697 788 788 788 788 0
412 20250227 121200 132637697 788 788 788 788 0
413 20250227 121100 132637697 788 788 788 788 0
414 20250227 121000 132637697 788 789 789 788 2686
415 20250227 120900 130520726 787 787 787 787 0
416 20250227 120800 130520726 787 787 787 787 0
417 20250227 120700 130520726 787 787 787 787 0
418 20250227 120600 130520726 787 787 787 787 0
419 20250227 120500 130520726 787 788 788 787 806
420 20250227 120400 129886366 787 789 789 787 3000
421 20250227 120300 127520134 789 793 793 789 2000
422 20250227 120200 125941808 794 794 794 794 6
423 20250227 120100 125937044 795 795 795 795 500
424 20250227 120000 125539544 795 796 796 795 551
425 20250227 115900 125101498 795 795 796 795 465
426 20250227 115800 124731822 794 795 795 794 326
427 20250227 115700 124472878 795 794 795 794 139
428 20250227 115600 124362374 797 797 797 797 0
429 20250227 115500 124362374 797 797 797 797 0
430 20250227 115400 124362374 797 797 797 797 0
431 20250227 115300 124362374 797 797 797 797 2
432 20250227 115200 124360780 794 796 797 794 411
433 20250227 115100 124034414 797 797 797 797 25
434 20250227 115000 124014489 797 796 797 796 38
435 20250227 114900 123984206 797 796 797 796 860
436 20250227 114800 123298810 797 797 797 797 0
437 20250227 114700 123298810 797 797 797 797 18
438 20250227 114600 123284464 797 796 797 796 2013
439 20250227 114500 121680500 797 797 797 797 0
440 20250227 114400 121680500 797 797 797 797 1
441 20250227 114300 121679703 798 798 798 798 0
442 20250227 114200 121679703 798 798 798 798 0
443 20250227 114100 121679703 798 798 798 798 0
444 20250227 114000 121679703 798 798 798 793 426
445 20250227 113900 121340980 798 793 798 793 359
446 20250227 113800 121055543 799 785 799 785 2930
447 20250227 113700 118736690 774 796 796 760 48602
448 20250227 113600 80468328 800 801 801 796 17188
449 20250227 113500 66760768 802 802 802 802 2
450 20250227 113400 66759164 802 802 802 802 0
451 20250227 113300 66759164 802 802 802 802 27
452 20250227 113200 66737510 802 802 802 802 0
453 20250227 113100 66737510 802 802 802 802 242
454 20250227 113000 66543426 803 803 803 803 0
455 20250227 112900 66543426 803 803 803 803 0
456 20250227 112800 66543426 803 803 803 803 28
457 20250227 112700 66520942 803 803 803 803 0
458 20250227 112600 66520942 803 801 803 801 45
459 20250227 112500 66484861 801 801 801 801 0
460 20250227 112400 66484861 801 801 801 801 0
461 20250227 112300 66484861 801 801 801 801 10
462 20250227 112200 66476851 801 801 801 801 0
463 20250227 112100 66476851 801 801 801 801 0
464 20250227 112000 66476851 801 802 802 801 19
465 20250227 111900 66461622 803 803 803 803 0
466 20250227 111800 66461622 803 801 803 801 100
467 20250227 111700 66381502 803 803 803 803 10
468 20250227 111600 66373472 800 800 800 800 0
469 20250227 111500 66373472 800 800 800 800 244
470 20250227 111400 66178272 800 800 800 800 2654
471 20250227 111300 64055072 797 797 797 797 0
472 20250227 111200 64055072 797 797 797 797 0
473 20250227 111100 64055072 797 800 800 797 257
474 20250227 111000 63850093 800 800 800 800 0
475 20250227 110900 63850093 800 800 800 800 0
476 20250227 110800 63850093 800 800 800 800 0
477 20250227 110700 63850093 800 800 800 800 0
478 20250227 110600 63850093 800 800 800 800 1
479 20250227 110500 63849293 800 797 800 796 6029
480 20250227 110400 59044190 800 800 800 800 2
481 20250227 110300 59042590 801 801 801 801 0
482 20250227 110200 59042590 801 801 801 801 0
483 20250227 110100 59042590 801 801 801 801 100
484 20250227 110000 58962490 798 798 798 798 2837
485 20250227 105900 56698564 799 799 799 799 0
486 20250227 105800 56698564 799 799 799 799 63
487 20250227 105700 56648227 799 799 799 799 0
488 20250227 105600 56648227 799 799 799 799 175
489 20250227 105500 56508402 799 799 799 799 4
490 20250227 105400 56505206 799 799 799 799 7172
491 20250227 105300 50774778 800 800 800 800 0
492 20250227 105200 50774778 800 800 800 800 2144
493 20250227 105100 49059578 803 803 803 803 0
494 20250227 105000 49059578 803 803 803 803 0
495 20250227 104900 49059578 803 803 803 803 2
496 20250227 104800 49057972 800 800 800 800 0
497 20250227 104700 49057972 800 800 800 800 2022
498 20250227 104600 47440372 800 800 800 800 0
499 20250227 104500 47440372 800 800 800 800 0
500 20250227 104400 47440372 800 800 800 800 40
501 20250227 104300 47408372 800 800 800 800 51
502 20250227 104200 47367572 800 800 800 800 2662
503 20250227 104100 45237972 800 801 801 800 2359
504 20250227 104000 43350713 800 800 800 800 0
505 20250227 103900 43350713 800 800 800 800 0
506 20250227 103800 43350713 800 800 800 800 0
507 20250227 103700 43350713 800 802 802 800 3501
508 20250227 103600 40546055 802 802 802 802 160
509 20250227 103500 40417735 802 802 802 802 0
510 20250227 103400 40417735 802 802 802 802 40
511 20250227 103300 40385655 804 804 804 802 2890
512 20250227 103200 38067412 804 804 804 804 0
513 20250227 103100 38067412 804 804 804 804 1
514 20250227 103000 38066608 804 804 804 804 0
515 20250227 102900 38066608 804 804 804 804 73
516 20250227 102800 38007916 804 804 804 804 15
517 20250227 102700 37995856 804 804 804 804 6
518 20250227 102600 37991032 804 804 804 804 0
519 20250227 102500 37991032 804 804 804 804 0
520 20250227 102400 37991032 804 804 804 804 3
521 20250227 102300 37988620 804 804 804 804 1
522 20250227 102200 37987816 804 804 804 804 1
523 20250227 102100 37987012 805 803 805 803 226
524 20250227 102000 37805530 804 804 804 804 37
525 20250227 101900 37775782 804 804 804 804 3
526 20250227 101800 37773370 805 804 805 804 22
527 20250227 101700 37755664 804 804 804 804 3
528 20250227 101600 37753252 805 804 805 804 8
529 20250227 101500 37746818 802 803 803 802 2000
530 20250227 101400 36142708 805 804 805 804 22
531 20250227 101300 36125002 804 804 804 804 0
532 20250227 101200 36125002 804 804 804 804 10
533 20250227 101100 36116962 805 805 805 805 5
534 20250227 101000 36112937 805 804 805 804 10
535 20250227 100900 36104890 805 804 805 802 5003
536 20250227 100800 32089346 804 804 804 804 4
537 20250227 100700 32086130 804 805 805 804 6
538 20250227 100600 32081302 804 804 804 804 108
539 20250227 100500 31994470 805 804 805 804 5
540 20250227 100400 31990449 805 805 805 805 0
541 20250227 100300 31990449 805 804 805 804 110
542 20250227 100200 31901999 804 805 805 804 16
543 20250227 100100 31889130 801 801 801 801 0
544 20250227 100000 31889130 801 805 805 801 3402
545 20250227 095900 29162100 804 804 804 804 0
546 20250227 095800 29162100 804 804 804 804 0
547 20250227 095700 29162100 804 804 804 804 11
548 20250227 095600 29153256 804 804 804 804 0
549 20250227 095500 29153256 804 804 804 804 0
550 20250227 095400 29153256 804 804 804 804 1000
551 20250227 095300 28349256 800 801 801 800 4617
552 20250227 095200 24655067 801 801 801 801 207
553 20250227 095100 24489260 801 802 802 801 12070
554 20250227 095000 14814405 806 803 806 803 1432
555 20250227 094900 13664503 807 807 807 807 0
556 20250227 094800 13664503 807 807 807 807 0
557 20250227 094700 13664503 807 807 807 807 0
558 20250227 094600 13664503 807 807 807 807 1
559 20250227 094500 13663696 807 803 807 803 505
560 20250227 094400 13258161 803 803 803 803 100
561 20250227 094300 13177861 802 802 802 802 0
562 20250227 094200 13177861 802 803 803 802 1600
563 20250227 094100 11893095 807 807 807 807 0
564 20250227 094000 11893095 807 807 807 807 0
565 20250227 093900 11893095 807 807 807 807 16
566 20250227 093800 11880183 807 807 807 807 0
567 20250227 093700 11880183 807 807 807 807 7
568 20250227 093600 11874534 807 807 807 807 0
569 20250227 093500 11874534 807 807 807 807 0
570 20250227 093400 11874534 807 807 807 807 16
571 20250227 093300 11861622 803 804 804 803 1986
572 20250227 093200 10266859 804 804 804 804 1
573 20250227 093100 10266055 805 805 805 805 13
574 20250227 093000 10255590 803 803 803 803 0
575 20250227 092900 10255590 803 805 805 803 412
576 20250227 092800 9924368 805 805 805 805 0
577 20250227 092700 9924368 805 805 805 805 9
578 20250227 092600 9917123 805 805 805 805 91
579 20250227 092500 9843868 807 807 807 807 2
580 20250227 092400 9842254 807 807 807 807 0
581 20250227 092300 9842254 807 807 807 807 0
582 20250227 092200 9842254 807 807 807 807 801
583 20250227 092100 9195847 807 807 807 807 1000
584 20250227 092000 8388847 807 807 807 807 0
585 20250227 091900 8388847 807 807 807 807 22
586 20250227 091800 8371093 802 802 802 802 0
587 20250227 091700 8371093 802 805 807 802 2979
588 20250227 091600 5972781 808 808 808 808 7
589 20250227 091500 5967125 808 808 808 808 49
590 20250227 091400 5927533 807 807 807 807 0
591 20250227 091300 5927533 807 806 807 806 321
592 20250227 091200 5668787 806 806 806 806 0
593 20250227 091100 5668787 806 806 806 802 77
594 20250227 091000 5607025 802 802 802 802 0
595 20250227 090900 5607025 802 802 802 802 1
596 20250227 090800 5606223 805 805 805 805 103
597 20250227 090700 5523308 800 800 800 800 0
598 20250227 090600 5523308 800 800 800 800 0
599 20250227 090500 5523308 800 800 800 800 0
600 20250227 090400 5523308 800 801 801 800 700
601 20250227 090300 4963299 803 803 803 803 0
602 20250227 090200 4963299 803 803 803 800 6115
603 20250227 090100 68850 810 810 810 810 0
604 20250227 090000 68850 810 810 810 810 85