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

605
016600/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,605 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,190300,83617526,287,287,287,287,2756
20250227,190200,83617526,287,287,287,287,0
20250227,190100,83617526,287,287,287,287,0
20250227,190000,83617526,287,287,287,287,0
20250227,185900,83617526,287,287,287,287,0
20250227,185800,83617526,287,287,287,287,0
20250227,185700,83617526,287,287,287,287,0
20250227,185600,83617526,287,287,287,287,0
20250227,185500,83617526,287,287,287,287,0
20250227,185400,83617526,287,287,287,287,0
20250227,185300,83617526,287,287,287,287,0
20250227,185200,83617526,287,287,287,287,0
20250227,185100,83617526,287,287,287,287,0
20250227,185000,83617526,287,287,287,287,0
20250227,184900,83617526,287,287,287,287,0
20250227,184800,83617526,287,287,287,287,0
20250227,184700,83617526,287,287,287,287,0
20250227,184600,83617526,287,287,287,287,0
20250227,184500,83617526,287,287,287,287,0
20250227,184400,83617526,287,287,287,287,0
20250227,184300,83617526,287,287,287,287,0
20250227,184200,83617526,287,287,287,287,0
20250227,184100,83617526,287,287,287,287,0
20250227,184000,83617526,287,287,287,287,0
20250227,183900,83617526,287,287,287,287,0
20250227,183800,83617526,287,287,287,287,0
20250227,183700,83617526,287,287,287,287,0
20250227,183600,83617526,287,287,287,287,0
20250227,183500,83617526,287,287,287,287,0
20250227,183400,83617526,287,287,287,287,0
20250227,183300,83617526,287,287,287,287,2756
20250227,183200,83617526,287,287,287,287,0
20250227,183100,83617526,287,287,287,287,0
20250227,183000,83617526,287,287,287,287,0
20250227,182900,83617526,287,287,287,287,0
20250227,182800,83617526,287,287,287,287,0
20250227,182700,83617526,287,287,287,287,0
20250227,182600,83617526,287,287,287,287,0
20250227,182500,83617526,287,287,287,287,0
20250227,182400,83617526,287,287,287,287,0
20250227,182300,83617526,287,287,287,287,0
20250227,182200,83617526,287,287,287,287,0
20250227,182100,83617526,287,287,287,287,0
20250227,182000,83617526,287,287,287,287,0
20250227,181900,83617526,287,287,287,287,0
20250227,181800,83617526,287,287,287,287,0
20250227,181700,83617526,287,287,287,287,0
20250227,181600,83617526,287,287,287,287,0
20250227,181500,83617526,287,287,287,287,0
20250227,181400,83617526,287,287,287,287,0
20250227,181300,83617526,287,287,287,287,0
20250227,181200,83617526,287,287,287,287,0
20250227,181100,83617526,287,287,287,287,0
20250227,181000,83617526,287,287,287,287,0
20250227,180900,83617526,287,287,287,287,0
20250227,180800,83617526,287,287,287,287,0
20250227,180700,83617526,287,287,287,287,0
20250227,180600,83617526,287,287,287,287,0
20250227,180500,83617526,287,287,287,287,0
20250227,180400,83617526,287,287,287,287,0
20250227,180300,83617526,287,287,287,287,2756
20250227,180200,83617526,287,287,287,287,0
20250227,180100,83617526,287,287,287,287,0
20250227,180000,83617526,287,287,287,287,0
20250227,175900,83617526,287,287,287,287,0
20250227,175800,83617526,287,287,287,287,0
20250227,175700,83617526,287,287,287,287,0
20250227,175600,83617526,287,287,287,287,0
20250227,175500,83617526,287,287,287,287,0
20250227,175400,83617526,287,287,287,287,0
20250227,175300,83617526,287,287,287,287,0
20250227,175200,83617526,287,287,287,287,0
20250227,175100,83617526,287,287,287,287,0
20250227,175000,83617526,287,287,287,287,0
20250227,174900,83617526,287,287,287,287,0
20250227,174800,83617526,287,287,287,287,0
20250227,174700,83617526,287,287,287,287,0
20250227,174600,83617526,287,287,287,287,0
20250227,174500,83617526,287,287,287,287,0
20250227,174400,83617526,287,287,287,287,0
20250227,174300,83617526,287,287,287,287,0
20250227,174200,83617526,287,287,287,287,0
20250227,174100,83617526,287,287,287,287,0
20250227,174000,83617526,287,287,287,287,0
20250227,173900,83617526,287,287,287,287,0
20250227,173800,83617526,287,287,287,287,0
20250227,173700,83617526,287,287,287,287,0
20250227,173600,83617526,287,287,287,287,0
20250227,173500,83617526,287,287,287,287,0
20250227,173400,83617526,287,287,287,287,0
20250227,173300,83617526,287,287,287,287,2756
20250227,173200,83617526,287,287,287,287,0
20250227,173100,83617526,287,287,287,287,0
20250227,173000,83617526,287,287,287,287,0
20250227,172900,83617526,287,287,287,287,0
20250227,172800,83617526,287,287,287,287,0
20250227,172700,83617526,287,287,287,287,0
20250227,172600,83617526,287,287,287,287,0
20250227,172500,83617526,287,287,287,287,0
20250227,172400,83617526,287,287,287,287,0
20250227,172300,83617526,287,287,287,287,0
20250227,172200,83617526,287,287,287,287,0
20250227,172100,83617526,287,287,287,287,0
20250227,172000,83617526,287,287,287,287,0
20250227,171900,83617526,287,287,287,287,0
20250227,171800,83617526,287,287,287,287,0
20250227,171700,83617526,287,287,287,287,0
20250227,171600,83617526,287,287,287,287,0
20250227,171500,83617526,287,287,287,287,0
20250227,171400,83617526,287,287,287,287,0
20250227,171300,83617526,287,287,287,287,0
20250227,171200,83617526,287,287,287,287,0
20250227,171100,83617526,287,287,287,287,0
20250227,171000,83617526,287,287,287,287,0
20250227,170900,83617526,287,287,287,287,0
20250227,170800,83617526,287,287,287,287,0
20250227,170700,83617526,287,287,287,287,0
20250227,170600,83617526,287,287,287,287,0
20250227,170500,83617526,287,287,287,287,0
20250227,170400,83617526,287,287,287,287,0
20250227,170300,83617526,287,287,287,287,2756
20250227,170200,83617526,287,287,287,287,0
20250227,170100,83617526,287,287,287,287,0
20250227,170000,83617526,287,287,287,287,0
20250227,165900,83617526,287,287,287,287,0
20250227,165800,83617526,287,287,287,287,0
20250227,165700,83617526,287,287,287,287,0
20250227,165600,83617526,287,287,287,287,0
20250227,165500,83617526,287,287,287,287,0
20250227,165400,83617526,287,287,287,287,0
20250227,165300,83617526,287,287,287,287,0
20250227,165200,83617526,287,287,287,287,0
20250227,165100,83617526,287,287,287,287,0
20250227,165000,83617526,287,287,287,287,0
20250227,164900,83617526,287,287,287,287,0
20250227,164800,83617526,287,287,287,287,0
20250227,164700,83617526,287,287,287,287,0
20250227,164600,83617526,287,287,287,287,0
20250227,164500,83617526,287,287,287,287,0
20250227,164400,83617526,287,287,287,287,0
20250227,164300,83617526,287,287,287,287,0
20250227,164200,83617526,287,287,287,287,0
20250227,164100,83617526,287,287,287,287,0
20250227,164000,83617526,287,287,287,287,0
20250227,163900,83617526,287,287,287,287,0
20250227,163800,83617526,287,287,287,287,0
20250227,163700,83617526,287,287,287,287,0
20250227,163600,83617526,287,287,287,287,0
20250227,163500,83617526,287,287,287,287,0
20250227,163400,83617526,287,287,287,287,0
20250227,163300,83617526,287,287,287,287,2756
20250227,163200,83617526,287,287,287,287,0
20250227,163100,83617526,287,287,287,287,0
20250227,163000,83617526,287,287,287,287,0
20250227,162900,83617526,287,287,287,287,0
20250227,162800,83617526,287,287,287,287,0
20250227,162700,83617526,287,287,287,287,0
20250227,162600,83617526,287,287,287,287,0
20250227,162500,83617526,287,287,287,287,0
20250227,162400,83617526,287,287,287,287,0
20250227,162300,83617526,287,287,287,287,0
20250227,162200,83617526,287,287,287,287,0
20250227,162100,83617526,287,287,287,287,0
20250227,162000,83617526,287,287,287,287,0
20250227,161900,83617526,287,287,287,287,0
20250227,161800,83617526,287,287,287,287,0
20250227,161700,83617526,287,287,287,287,0
20250227,161600,83617526,287,287,287,287,0
20250227,161500,83617526,287,287,287,287,0
20250227,161400,83617526,287,287,287,287,0
20250227,161300,83617526,287,287,287,287,0
20250227,161200,83617526,287,287,287,287,0
20250227,161100,83617526,287,287,287,287,0
20250227,161000,83617526,287,287,287,287,0
20250227,160900,83617526,287,287,287,287,0
20250227,160800,83617526,287,287,287,287,0
20250227,160700,83617526,287,287,287,287,0
20250227,160600,83617526,287,287,287,287,0
20250227,160500,83617526,287,287,287,287,0
20250227,160400,83617526,287,287,287,287,0
20250227,160300,83617526,287,287,287,287,2756
20250227,160200,83617526,287,287,287,287,0
20250227,160100,83617526,287,287,287,287,0
20250227,160000,83617526,287,287,287,287,0
20250227,155900,83617526,287,287,287,287,0
20250227,155800,83617526,287,287,287,287,0
20250227,155700,83617526,287,287,287,287,0
20250227,155600,83617526,287,287,287,287,0
20250227,155500,83617526,287,287,287,287,0
20250227,155400,83617526,287,287,287,287,0
20250227,155300,83617526,287,287,287,287,0
20250227,155200,83617526,287,287,287,287,0
20250227,155100,83617526,287,287,287,287,0
20250227,155000,83617526,287,287,287,287,0
20250227,154900,83617526,287,287,287,287,0
20250227,154800,83617526,287,287,287,287,0
20250227,154700,83617526,287,287,287,287,0
20250227,154600,83617526,287,287,287,287,0
20250227,154500,83617526,287,287,287,287,0
20250227,154400,83617526,287,287,287,287,0
20250227,154300,83617526,287,287,287,287,0
20250227,154200,83617526,287,287,287,287,0
20250227,154100,83617526,287,287,287,287,0
20250227,154000,83617526,287,287,287,287,0
20250227,153900,83617526,287,287,287,287,0
20250227,153800,83617526,287,287,287,287,0
20250227,153700,83617526,287,287,287,287,0
20250227,153600,83617526,287,287,287,287,0
20250227,153500,83617526,287,287,287,287,0
20250227,153400,83617526,287,287,287,287,0
20250227,153300,83617526,287,287,287,287,2756
20250227,153200,83617526,287,287,287,287,0
20250227,153100,83617526,287,287,287,287,0
20250227,153000,83617526,287,287,287,287,2756
20250227,152900,82826554,288,288,288,288,0
20250227,152800,82826554,288,288,288,288,0
20250227,152700,82826554,288,288,288,288,0
20250227,152600,82826554,288,288,288,288,0
20250227,152500,82826554,288,288,288,288,0
20250227,152400,82826554,288,288,288,288,0
20250227,152300,82826554,288,288,288,288,0
20250227,152200,82826554,288,288,288,288,0
20250227,152100,82826554,288,288,288,288,0
20250227,152000,82826554,288,288,288,288,0
20250227,151900,82826554,288,287,288,287,29
20250227,151800,82818206,287,288,288,287,60
20250227,151700,82800982,288,288,288,288,500
20250227,151600,82656982,288,288,288,287,443
20250227,151500,82529833,288,288,288,288,1
20250227,151400,82529545,288,288,288,287,381
20250227,151300,82420192,288,288,288,287,425
20250227,151200,82298209,288,288,288,288,304
20250227,151100,82210657,288,288,288,288,800
20250227,151000,81980257,288,288,288,288,0
20250227,150900,81980257,288,288,288,287,193
20250227,150800,81924813,288,287,288,287,27000
20250227,150700,74149663,287,287,287,287,5
20250227,150600,74148228,287,287,287,287,500
20250227,150500,74004728,287,287,287,287,2000
20250227,150400,73430728,287,287,287,287,48
20250227,150300,73416952,287,287,287,287,0
20250227,150200,73416952,287,287,287,287,0
20250227,150100,73416952,287,287,287,287,0
20250227,150000,73416952,287,287,287,286,6
20250227,145900,73415232,287,287,287,287,0
20250227,145800,73415232,287,287,287,287,1834
20250227,145700,72888874,287,287,287,287,2123
20250227,145600,72279573,287,287,287,287,5
20250227,145500,72278138,287,287,287,287,1
20250227,145400,72277851,287,287,287,287,0
20250227,145300,72277851,287,287,287,287,17
20250227,145200,72272972,287,287,287,287,3505
20250227,145100,71267037,287,287,287,287,0
20250227,145000,71267037,287,286,287,286,202
20250227,144900,71209264,287,287,287,287,0
20250227,144800,71209264,287,286,287,286,2029
20250227,144700,70628941,286,287,287,286,840
20250227,144600,70388700,287,287,287,286,13
20250227,144500,70384973,286,286,286,286,1
20250227,144400,70384687,287,287,287,287,0
20250227,144300,70384687,287,287,287,287,1
20250227,144200,70384400,287,287,287,286,3
20250227,144100,70383540,287,286,287,286,2
20250227,144000,70382967,287,287,287,287,716
20250227,143900,70177475,287,286,287,286,365
20250227,143800,70073084,287,287,287,287,1
20250227,143700,70072797,286,286,287,286,502
20250227,143600,69929224,287,288,288,287,101
20250227,143500,69900236,288,287,288,287,41
20250227,143400,69888468,288,286,288,286,3
20250227,143300,69887607,287,288,288,286,9
20250227,143200,69885029,288,288,288,288,1
20250227,143100,69884741,288,287,288,287,1304
20250227,143000,69510490,286,288,288,286,1010
20250227,142900,69220625,288,286,288,286,20233
20250227,142800,63413984,287,287,287,286,344
20250227,142700,63315489,286,286,286,286,716
20250227,142600,63110713,286,285,287,285,10489
20250227,142500,60111538,285,286,286,285,2643
20250227,142400,59358277,286,285,286,285,2936
20250227,142300,58519486,284,284,284,284,22
20250227,142200,58513238,285,285,285,285,1
20250227,142100,58512953,285,285,285,285,19
20250227,142000,58507538,285,285,285,285,51
20250227,141900,58493003,284,284,284,284,1182
20250227,141800,58157315,284,284,285,284,137
20250227,141700,58118406,285,284,285,284,489
20250227,141600,57979529,285,284,285,284,6598
20250227,141500,56105656,285,285,285,285,33
20250227,141400,56096251,285,285,285,285,42
20250227,141300,56084281,285,285,285,285,0
20250227,141200,56084281,285,285,285,285,3
20250227,141100,56083426,285,285,285,285,0
20250227,141000,56083426,285,285,285,285,0
20250227,140900,56083426,285,285,285,285,0
20250227,140800,56083426,285,285,285,285,0
20250227,140700,56083426,285,285,285,285,1
20250227,140600,56083141,284,284,284,284,0
20250227,140500,56083141,284,284,284,284,0
20250227,140400,56083141,284,285,285,284,4
20250227,140300,56082004,284,284,284,284,2
20250227,140200,56081436,285,285,285,285,0
20250227,140100,56081436,285,285,285,285,5
20250227,140000,56080011,286,286,286,286,0
20250227,135900,56080011,286,286,286,286,0
20250227,135800,56080011,286,286,286,286,0
20250227,135700,56080011,286,286,286,286,0
20250227,135600,56080011,286,286,286,286,0
20250227,135500,56080011,286,286,286,286,0
20250227,135400,56080011,286,286,286,286,0
20250227,135300,56080011,286,286,286,286,0
20250227,135200,56080011,286,286,286,286,0
20250227,135100,56080011,286,286,286,286,0
20250227,135000,56080011,286,286,286,286,1
20250227,134900,56079725,285,285,285,285,1
20250227,134800,56079440,284,284,284,284,0
20250227,134700,56079440,284,284,284,284,0
20250227,134600,56079440,284,285,286,284,11361
20250227,134500,52852784,286,286,286,286,0
20250227,134400,52852784,286,286,286,286,0
20250227,134300,52852784,286,286,286,286,0
20250227,134200,52852784,286,286,286,286,1
20250227,134100,52852498,285,285,285,285,0
20250227,134000,52852498,285,285,285,285,0
20250227,133900,52852498,285,285,285,285,0
20250227,133800,52852498,285,286,286,285,3
20250227,133700,52851642,285,285,285,285,0
20250227,133600,52851642,285,285,285,285,0
20250227,133500,52851642,285,285,285,285,1299
20250227,133400,52481427,285,285,285,285,0
20250227,133300,52481427,285,285,285,285,0
20250227,133200,52481427,285,285,285,285,1
20250227,133100,52481142,284,284,284,284,50
20250227,133000,52466942,285,285,285,285,0
20250227,132900,52466942,285,285,285,285,0
20250227,132800,52466942,285,285,285,285,9
20250227,132700,52464377,285,285,285,285,0
20250227,132600,52464377,285,285,285,285,0
20250227,132500,52464377,285,285,285,285,0
20250227,132400,52464377,285,285,285,285,1
20250227,132300,52464092,285,285,285,285,0
20250227,132200,52464092,285,285,285,285,0
20250227,132100,52464092,285,285,285,285,2130
20250227,132000,51857042,284,284,284,284,400
20250227,131900,51743442,286,286,286,286,0
20250227,131800,51743442,286,285,286,285,5001
20250227,131700,50318156,285,285,285,285,1
20250227,131600,50317871,284,284,284,284,1
20250227,131500,50317587,285,285,285,285,0
20250227,131400,50317587,285,285,285,285,0
20250227,131300,50317587,285,285,285,285,101
20250227,131200,50288802,284,284,284,284,1
20250227,131100,50288518,285,285,285,285,0
20250227,131000,50288518,285,285,285,285,1
20250227,130900,50288233,285,285,285,285,0
20250227,130800,50288233,285,285,285,285,0
20250227,130700,50288233,285,285,285,285,0
20250227,130600,50288233,285,285,285,285,0
20250227,130500,50288233,285,285,285,285,1
20250227,130400,50287948,284,284,284,284,0
20250227,130300,50287948,284,284,284,284,0
20250227,130200,50287948,284,284,284,284,0
20250227,130100,50287948,284,284,284,284,60
20250227,130000,50270908,285,285,285,285,0
20250227,125900,50270908,285,285,285,285,0
20250227,125800,50270908,285,285,285,285,0
20250227,125700,50270908,285,285,285,285,0
20250227,125600,50270908,285,285,285,285,0
20250227,125500,50270908,285,285,285,285,0
20250227,125400,50270908,285,285,285,285,0
20250227,125300,50270908,285,285,285,285,0
20250227,125200,50270908,285,284,285,284,6
20250227,125100,50269203,286,286,286,286,0
20250227,125000,50269203,286,286,286,286,0
20250227,124900,50269203,286,286,286,286,0
20250227,124800,50269203,286,286,286,286,0
20250227,124700,50269203,286,286,286,286,0
20250227,124600,50269203,286,286,286,286,0
20250227,124500,50269203,286,286,286,286,0
20250227,124400,50269203,286,286,286,286,0
20250227,124300,50269203,286,286,286,286,1
20250227,124200,50268917,285,285,285,285,0
20250227,124100,50268917,285,285,285,285,139
20250227,124000,50229302,286,286,286,286,0
20250227,123900,50229302,286,286,286,286,0
20250227,123800,50229302,286,286,286,286,0
20250227,123700,50229302,286,286,286,286,0
20250227,123600,50229302,286,286,286,286,0
20250227,123500,50229302,286,286,286,286,1
20250227,123400,50229016,285,285,285,285,0
20250227,123300,50229016,285,285,285,285,0
20250227,123200,50229016,285,285,285,285,0
20250227,123100,50229016,285,285,285,285,0
20250227,123000,50229016,285,285,285,285,0
20250227,122900,50229016,285,285,285,285,0
20250227,122800,50229016,285,285,285,285,0
20250227,122700,50229016,285,285,285,285,99
20250227,122600,50200801,285,285,285,285,4000
20250227,122500,49060801,284,284,284,284,0
20250227,122400,49060801,284,284,284,284,1221
20250227,122300,48714037,284,284,284,284,90
20250227,122200,48688477,284,284,284,284,0
20250227,122100,48688477,284,284,284,284,0
20250227,122000,48688477,284,284,284,284,0
20250227,121900,48688477,284,284,284,284,0
20250227,121800,48688477,284,284,284,284,0
20250227,121700,48688477,284,284,284,284,0
20250227,121600,48688477,284,284,284,284,0
20250227,121500,48688477,284,284,284,284,0
20250227,121400,48688477,284,284,284,284,0
20250227,121300,48688477,284,284,284,284,0
20250227,121200,48688477,284,284,284,284,0
20250227,121100,48688477,284,284,284,284,0
20250227,121000,48688477,284,284,284,284,0
20250227,120900,48688477,284,284,284,284,0
20250227,120800,48688477,284,284,284,284,0
20250227,120700,48688477,284,284,284,284,0
20250227,120600,48688477,284,284,284,284,1
20250227,120500,48688193,283,283,283,283,0
20250227,120400,48688193,283,283,283,283,1
20250227,120300,48687910,284,284,284,284,12
20250227,120200,48684502,284,284,284,284,0
20250227,120100,48684502,284,284,284,284,701
20250227,120000,48485418,284,284,284,284,0
20250227,115900,48485418,284,284,284,284,2
20250227,115800,48484850,284,284,284,284,1
20250227,115700,48484566,284,284,284,284,0
20250227,115600,48484566,284,284,284,284,0
20250227,115500,48484566,284,284,284,284,0
20250227,115400,48484566,284,284,284,284,0
20250227,115300,48484566,284,284,284,284,0
20250227,115200,48484566,284,284,284,284,500
20250227,115100,48342566,284,284,284,284,0
20250227,115000,48342566,284,284,284,284,0
20250227,114900,48342566,284,284,284,284,1055
20250227,114800,48042946,284,284,284,284,2
20250227,114700,48042378,284,284,284,284,0
20250227,114600,48042378,284,284,284,284,0
20250227,114500,48042378,284,284,284,284,0
20250227,114400,48042378,284,284,284,284,0
20250227,114300,48042378,284,284,284,284,1591
20250227,114200,47590534,284,284,284,284,0
20250227,114100,47590534,284,284,284,284,201
20250227,114000,47533450,284,283,284,283,124
20250227,113900,47498356,284,284,284,284,100
20250227,113800,47469956,284,284,284,284,6
20250227,113700,47468252,284,284,284,283,138
20250227,113600,47429097,284,284,284,284,0
20250227,113500,47429097,284,284,284,284,51
20250227,113400,47414613,284,284,284,284,6
20250227,113300,47412909,285,285,285,285,0
20250227,113200,47412909,285,285,285,285,0
20250227,113100,47412909,285,285,285,285,1
20250227,113000,47412624,283,285,285,283,3608
20250227,112900,46391558,284,284,284,284,55
20250227,112800,46375938,284,284,284,284,0
20250227,112700,46375938,284,284,284,284,10
20250227,112600,46373098,284,283,284,283,5
20250227,112500,46371679,284,284,284,284,16891
20250227,112400,41574635,285,285,285,285,0
20250227,112300,41574635,285,285,285,285,0
20250227,112200,41574635,285,285,285,285,0
20250227,112100,41574635,285,285,285,285,0
20250227,112000,41574635,285,285,285,285,1
20250227,111900,41574350,284,284,284,284,0
20250227,111800,41574350,284,284,284,284,0
20250227,111700,41574350,284,285,285,284,1002
20250227,111600,41288781,284,284,284,284,1
20250227,111500,41288497,285,285,285,285,1
20250227,111400,41288212,284,285,285,284,11
20250227,111300,41285078,285,285,285,285,0
20250227,111200,41285078,285,285,285,285,2466
20250227,111100,40582268,285,285,285,285,0
20250227,111000,40582268,285,285,285,285,0
20250227,110900,40582268,285,285,285,285,37
20250227,110800,40571723,285,285,285,285,0
20250227,110700,40571723,285,285,285,285,6000
20250227,110600,38861723,285,285,285,285,0
20250227,110500,38861723,285,285,285,285,0
20250227,110400,38861723,285,285,285,285,0
20250227,110300,38861723,285,285,285,285,0
20250227,110200,38861723,285,285,285,285,1
20250227,110100,38861438,285,285,285,285,0
20250227,110000,38861438,285,285,285,285,0
20250227,105900,38861438,285,285,285,285,0
20250227,105800,38861438,285,285,285,285,0
20250227,105700,38861438,285,285,285,285,0
20250227,105600,38861438,285,285,285,285,1
20250227,105500,38861153,285,285,285,285,0
20250227,105400,38861153,285,285,285,285,0
20250227,105300,38861153,285,285,285,285,0
20250227,105200,38861153,285,285,285,285,0
20250227,105100,38861153,285,285,285,285,0
20250227,105000,38861153,285,285,285,285,0
20250227,104900,38861153,285,285,285,285,0
20250227,104800,38861153,285,285,285,285,0
20250227,104700,38861153,285,285,285,285,0
20250227,104600,38861153,285,285,285,285,0
20250227,104500,38861153,285,285,285,285,0
20250227,104400,38861153,285,285,285,285,3
20250227,104300,38860298,285,285,285,285,0
20250227,104200,38860298,285,285,285,285,19
20250227,104100,38854883,285,285,285,285,0
20250227,104000,38854883,285,285,285,285,0
20250227,103900,38854883,285,285,285,285,1
20250227,103800,38854598,284,284,284,284,1
20250227,103700,38854314,285,284,285,284,12
20250227,103600,38850904,285,285,285,285,0
20250227,103500,38850904,285,285,285,285,3
20250227,103400,38850049,285,285,285,285,5
20250227,103300,38848624,284,284,284,284,4843
20250227,103200,37473212,285,285,285,285,3
20250227,103100,37472357,285,284,285,284,10001
20250227,103000,34632072,285,285,285,285,1
20250227,102900,34631787,284,284,284,284,19500
20250227,102800,29093787,285,285,285,285,0
20250227,102700,29093787,285,285,285,285,30
20250227,102600,29085237,285,285,285,285,0
20250227,102500,29085237,285,285,285,285,66
20250227,102400,29066427,285,285,286,285,3063
20250227,102300,28193470,285,285,285,285,6152
20250227,102200,26440150,285,284,285,284,5408
20250227,102100,24904276,284,284,284,283,153
20250227,102000,24860924,285,284,285,284,19
20250227,101900,24855511,284,285,285,284,4
20250227,101800,24854374,284,284,284,284,1
20250227,101700,24854090,285,285,285,285,0
20250227,101600,24854090,285,285,285,285,1
20250227,101500,24853805,285,285,285,285,1
20250227,101400,24853520,284,285,285,284,5004
20250227,101300,23432380,285,285,285,285,1
20250227,101200,23432095,284,284,284,284,51
20250227,101100,23417611,284,284,284,284,1
20250227,101000,23417327,284,284,284,284,48
20250227,100900,23403695,285,284,285,283,5
20250227,100800,23402276,284,285,285,284,792
20250227,100700,23177326,284,284,284,284,3
20250227,100600,23176474,285,285,285,285,31
20250227,100500,23167639,285,285,285,285,1
20250227,100400,23167354,284,284,284,284,1
20250227,100300,23167070,284,284,284,284,2
20250227,100200,23166502,285,285,285,285,0
20250227,100100,23166502,285,285,285,285,1
20250227,100000,23166217,285,285,285,285,0
20250227,095900,23166217,285,285,285,285,0
20250227,095800,23166217,285,285,285,285,0
20250227,095700,23166217,285,285,285,285,0
20250227,095600,23166217,285,285,285,285,419
20250227,095500,23046802,285,285,285,285,1001
20250227,095400,22761517,285,285,285,284,17
20250227,095300,22756687,284,284,284,284,40
20250227,095200,22745327,285,285,285,285,4
20250227,095100,22744187,285,284,285,284,3
20250227,095000,22743333,284,284,284,284,0
20250227,094900,22743333,284,284,284,284,1001
20250227,094800,22459049,285,285,285,285,0
20250227,094700,22459049,285,284,285,284,103
20250227,094600,22429795,285,285,285,284,98
20250227,094500,22401956,284,285,285,284,2
20250227,094400,22401387,285,285,285,285,37
20250227,094300,22390842,285,285,285,285,7
20250227,094200,22388847,285,285,285,285,0
20250227,094100,22388847,285,285,285,285,0
20250227,094000,22388847,285,285,285,285,1890
20250227,093900,21850197,286,285,286,285,3
20250227,093800,21849341,285,285,285,285,289
20250227,093700,21766976,286,285,286,285,5
20250227,093600,21765550,285,285,285,285,0
20250227,093500,21765550,285,285,285,285,0
20250227,093400,21765550,285,285,285,285,11789
20250227,093300,18405685,285,285,285,285,0
20250227,093200,18405685,285,285,285,285,0
20250227,093100,18405685,285,284,285,283,8363
20250227,093000,16030613,284,284,284,284,0
20250227,092900,16030613,284,284,284,284,0
20250227,092800,16030613,284,284,284,284,6
20250227,092700,16028909,283,283,283,283,114
20250227,092600,15996647,284,283,284,283,7
20250227,092500,15994665,282,282,282,282,1
20250227,092400,15994383,284,284,284,283,105
20250227,092300,15964665,282,282,284,282,1096
20250227,092200,15655386,282,283,283,282,2402
20250227,092100,14978020,283,283,284,283,10008
20250227,092000,12145755,283,283,283,283,193
20250227,091900,12091136,282,283,284,282,15533
20250227,091800,7710635,284,284,284,284,1
20250227,091700,7710351,283,283,283,283,200
20250227,091600,7653751,284,284,284,284,0
20250227,091500,7653751,284,284,284,284,1
20250227,091400,7653467,284,284,284,284,0
20250227,091300,7653467,284,284,284,284,1
20250227,091200,7653183,283,284,284,283,2003
20250227,091100,7086333,284,284,284,284,0
20250227,091000,7086333,284,284,284,284,0
20250227,090900,7086333,284,284,284,284,0
20250227,090800,7086333,284,284,284,284,0
20250227,090700,7086333,284,283,284,283,2
20250227,090600,7085766,283,283,283,283,819
20250227,090500,6853989,283,283,283,283,575
20250227,090400,6691264,284,284,284,283,10006
20250227,090300,3859560,284,284,284,284,37
20250227,090200,3849052,284,284,284,284,34
20250227,090100,3839396,284,284,284,284,232
20250227,090000,3773508,283,284,285,283,13287
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 190300 83617526 287 287 287 287 2756
3 20250227 190200 83617526 287 287 287 287 0
4 20250227 190100 83617526 287 287 287 287 0
5 20250227 190000 83617526 287 287 287 287 0
6 20250227 185900 83617526 287 287 287 287 0
7 20250227 185800 83617526 287 287 287 287 0
8 20250227 185700 83617526 287 287 287 287 0
9 20250227 185600 83617526 287 287 287 287 0
10 20250227 185500 83617526 287 287 287 287 0
11 20250227 185400 83617526 287 287 287 287 0
12 20250227 185300 83617526 287 287 287 287 0
13 20250227 185200 83617526 287 287 287 287 0
14 20250227 185100 83617526 287 287 287 287 0
15 20250227 185000 83617526 287 287 287 287 0
16 20250227 184900 83617526 287 287 287 287 0
17 20250227 184800 83617526 287 287 287 287 0
18 20250227 184700 83617526 287 287 287 287 0
19 20250227 184600 83617526 287 287 287 287 0
20 20250227 184500 83617526 287 287 287 287 0
21 20250227 184400 83617526 287 287 287 287 0
22 20250227 184300 83617526 287 287 287 287 0
23 20250227 184200 83617526 287 287 287 287 0
24 20250227 184100 83617526 287 287 287 287 0
25 20250227 184000 83617526 287 287 287 287 0
26 20250227 183900 83617526 287 287 287 287 0
27 20250227 183800 83617526 287 287 287 287 0
28 20250227 183700 83617526 287 287 287 287 0
29 20250227 183600 83617526 287 287 287 287 0
30 20250227 183500 83617526 287 287 287 287 0
31 20250227 183400 83617526 287 287 287 287 0
32 20250227 183300 83617526 287 287 287 287 2756
33 20250227 183200 83617526 287 287 287 287 0
34 20250227 183100 83617526 287 287 287 287 0
35 20250227 183000 83617526 287 287 287 287 0
36 20250227 182900 83617526 287 287 287 287 0
37 20250227 182800 83617526 287 287 287 287 0
38 20250227 182700 83617526 287 287 287 287 0
39 20250227 182600 83617526 287 287 287 287 0
40 20250227 182500 83617526 287 287 287 287 0
41 20250227 182400 83617526 287 287 287 287 0
42 20250227 182300 83617526 287 287 287 287 0
43 20250227 182200 83617526 287 287 287 287 0
44 20250227 182100 83617526 287 287 287 287 0
45 20250227 182000 83617526 287 287 287 287 0
46 20250227 181900 83617526 287 287 287 287 0
47 20250227 181800 83617526 287 287 287 287 0
48 20250227 181700 83617526 287 287 287 287 0
49 20250227 181600 83617526 287 287 287 287 0
50 20250227 181500 83617526 287 287 287 287 0
51 20250227 181400 83617526 287 287 287 287 0
52 20250227 181300 83617526 287 287 287 287 0
53 20250227 181200 83617526 287 287 287 287 0
54 20250227 181100 83617526 287 287 287 287 0
55 20250227 181000 83617526 287 287 287 287 0
56 20250227 180900 83617526 287 287 287 287 0
57 20250227 180800 83617526 287 287 287 287 0
58 20250227 180700 83617526 287 287 287 287 0
59 20250227 180600 83617526 287 287 287 287 0
60 20250227 180500 83617526 287 287 287 287 0
61 20250227 180400 83617526 287 287 287 287 0
62 20250227 180300 83617526 287 287 287 287 2756
63 20250227 180200 83617526 287 287 287 287 0
64 20250227 180100 83617526 287 287 287 287 0
65 20250227 180000 83617526 287 287 287 287 0
66 20250227 175900 83617526 287 287 287 287 0
67 20250227 175800 83617526 287 287 287 287 0
68 20250227 175700 83617526 287 287 287 287 0
69 20250227 175600 83617526 287 287 287 287 0
70 20250227 175500 83617526 287 287 287 287 0
71 20250227 175400 83617526 287 287 287 287 0
72 20250227 175300 83617526 287 287 287 287 0
73 20250227 175200 83617526 287 287 287 287 0
74 20250227 175100 83617526 287 287 287 287 0
75 20250227 175000 83617526 287 287 287 287 0
76 20250227 174900 83617526 287 287 287 287 0
77 20250227 174800 83617526 287 287 287 287 0
78 20250227 174700 83617526 287 287 287 287 0
79 20250227 174600 83617526 287 287 287 287 0
80 20250227 174500 83617526 287 287 287 287 0
81 20250227 174400 83617526 287 287 287 287 0
82 20250227 174300 83617526 287 287 287 287 0
83 20250227 174200 83617526 287 287 287 287 0
84 20250227 174100 83617526 287 287 287 287 0
85 20250227 174000 83617526 287 287 287 287 0
86 20250227 173900 83617526 287 287 287 287 0
87 20250227 173800 83617526 287 287 287 287 0
88 20250227 173700 83617526 287 287 287 287 0
89 20250227 173600 83617526 287 287 287 287 0
90 20250227 173500 83617526 287 287 287 287 0
91 20250227 173400 83617526 287 287 287 287 0
92 20250227 173300 83617526 287 287 287 287 2756
93 20250227 173200 83617526 287 287 287 287 0
94 20250227 173100 83617526 287 287 287 287 0
95 20250227 173000 83617526 287 287 287 287 0
96 20250227 172900 83617526 287 287 287 287 0
97 20250227 172800 83617526 287 287 287 287 0
98 20250227 172700 83617526 287 287 287 287 0
99 20250227 172600 83617526 287 287 287 287 0
100 20250227 172500 83617526 287 287 287 287 0
101 20250227 172400 83617526 287 287 287 287 0
102 20250227 172300 83617526 287 287 287 287 0
103 20250227 172200 83617526 287 287 287 287 0
104 20250227 172100 83617526 287 287 287 287 0
105 20250227 172000 83617526 287 287 287 287 0
106 20250227 171900 83617526 287 287 287 287 0
107 20250227 171800 83617526 287 287 287 287 0
108 20250227 171700 83617526 287 287 287 287 0
109 20250227 171600 83617526 287 287 287 287 0
110 20250227 171500 83617526 287 287 287 287 0
111 20250227 171400 83617526 287 287 287 287 0
112 20250227 171300 83617526 287 287 287 287 0
113 20250227 171200 83617526 287 287 287 287 0
114 20250227 171100 83617526 287 287 287 287 0
115 20250227 171000 83617526 287 287 287 287 0
116 20250227 170900 83617526 287 287 287 287 0
117 20250227 170800 83617526 287 287 287 287 0
118 20250227 170700 83617526 287 287 287 287 0
119 20250227 170600 83617526 287 287 287 287 0
120 20250227 170500 83617526 287 287 287 287 0
121 20250227 170400 83617526 287 287 287 287 0
122 20250227 170300 83617526 287 287 287 287 2756
123 20250227 170200 83617526 287 287 287 287 0
124 20250227 170100 83617526 287 287 287 287 0
125 20250227 170000 83617526 287 287 287 287 0
126 20250227 165900 83617526 287 287 287 287 0
127 20250227 165800 83617526 287 287 287 287 0
128 20250227 165700 83617526 287 287 287 287 0
129 20250227 165600 83617526 287 287 287 287 0
130 20250227 165500 83617526 287 287 287 287 0
131 20250227 165400 83617526 287 287 287 287 0
132 20250227 165300 83617526 287 287 287 287 0
133 20250227 165200 83617526 287 287 287 287 0
134 20250227 165100 83617526 287 287 287 287 0
135 20250227 165000 83617526 287 287 287 287 0
136 20250227 164900 83617526 287 287 287 287 0
137 20250227 164800 83617526 287 287 287 287 0
138 20250227 164700 83617526 287 287 287 287 0
139 20250227 164600 83617526 287 287 287 287 0
140 20250227 164500 83617526 287 287 287 287 0
141 20250227 164400 83617526 287 287 287 287 0
142 20250227 164300 83617526 287 287 287 287 0
143 20250227 164200 83617526 287 287 287 287 0
144 20250227 164100 83617526 287 287 287 287 0
145 20250227 164000 83617526 287 287 287 287 0
146 20250227 163900 83617526 287 287 287 287 0
147 20250227 163800 83617526 287 287 287 287 0
148 20250227 163700 83617526 287 287 287 287 0
149 20250227 163600 83617526 287 287 287 287 0
150 20250227 163500 83617526 287 287 287 287 0
151 20250227 163400 83617526 287 287 287 287 0
152 20250227 163300 83617526 287 287 287 287 2756
153 20250227 163200 83617526 287 287 287 287 0
154 20250227 163100 83617526 287 287 287 287 0
155 20250227 163000 83617526 287 287 287 287 0
156 20250227 162900 83617526 287 287 287 287 0
157 20250227 162800 83617526 287 287 287 287 0
158 20250227 162700 83617526 287 287 287 287 0
159 20250227 162600 83617526 287 287 287 287 0
160 20250227 162500 83617526 287 287 287 287 0
161 20250227 162400 83617526 287 287 287 287 0
162 20250227 162300 83617526 287 287 287 287 0
163 20250227 162200 83617526 287 287 287 287 0
164 20250227 162100 83617526 287 287 287 287 0
165 20250227 162000 83617526 287 287 287 287 0
166 20250227 161900 83617526 287 287 287 287 0
167 20250227 161800 83617526 287 287 287 287 0
168 20250227 161700 83617526 287 287 287 287 0
169 20250227 161600 83617526 287 287 287 287 0
170 20250227 161500 83617526 287 287 287 287 0
171 20250227 161400 83617526 287 287 287 287 0
172 20250227 161300 83617526 287 287 287 287 0
173 20250227 161200 83617526 287 287 287 287 0
174 20250227 161100 83617526 287 287 287 287 0
175 20250227 161000 83617526 287 287 287 287 0
176 20250227 160900 83617526 287 287 287 287 0
177 20250227 160800 83617526 287 287 287 287 0
178 20250227 160700 83617526 287 287 287 287 0
179 20250227 160600 83617526 287 287 287 287 0
180 20250227 160500 83617526 287 287 287 287 0
181 20250227 160400 83617526 287 287 287 287 0
182 20250227 160300 83617526 287 287 287 287 2756
183 20250227 160200 83617526 287 287 287 287 0
184 20250227 160100 83617526 287 287 287 287 0
185 20250227 160000 83617526 287 287 287 287 0
186 20250227 155900 83617526 287 287 287 287 0
187 20250227 155800 83617526 287 287 287 287 0
188 20250227 155700 83617526 287 287 287 287 0
189 20250227 155600 83617526 287 287 287 287 0
190 20250227 155500 83617526 287 287 287 287 0
191 20250227 155400 83617526 287 287 287 287 0
192 20250227 155300 83617526 287 287 287 287 0
193 20250227 155200 83617526 287 287 287 287 0
194 20250227 155100 83617526 287 287 287 287 0
195 20250227 155000 83617526 287 287 287 287 0
196 20250227 154900 83617526 287 287 287 287 0
197 20250227 154800 83617526 287 287 287 287 0
198 20250227 154700 83617526 287 287 287 287 0
199 20250227 154600 83617526 287 287 287 287 0
200 20250227 154500 83617526 287 287 287 287 0
201 20250227 154400 83617526 287 287 287 287 0
202 20250227 154300 83617526 287 287 287 287 0
203 20250227 154200 83617526 287 287 287 287 0
204 20250227 154100 83617526 287 287 287 287 0
205 20250227 154000 83617526 287 287 287 287 0
206 20250227 153900 83617526 287 287 287 287 0
207 20250227 153800 83617526 287 287 287 287 0
208 20250227 153700 83617526 287 287 287 287 0
209 20250227 153600 83617526 287 287 287 287 0
210 20250227 153500 83617526 287 287 287 287 0
211 20250227 153400 83617526 287 287 287 287 0
212 20250227 153300 83617526 287 287 287 287 2756
213 20250227 153200 83617526 287 287 287 287 0
214 20250227 153100 83617526 287 287 287 287 0
215 20250227 153000 83617526 287 287 287 287 2756
216 20250227 152900 82826554 288 288 288 288 0
217 20250227 152800 82826554 288 288 288 288 0
218 20250227 152700 82826554 288 288 288 288 0
219 20250227 152600 82826554 288 288 288 288 0
220 20250227 152500 82826554 288 288 288 288 0
221 20250227 152400 82826554 288 288 288 288 0
222 20250227 152300 82826554 288 288 288 288 0
223 20250227 152200 82826554 288 288 288 288 0
224 20250227 152100 82826554 288 288 288 288 0
225 20250227 152000 82826554 288 288 288 288 0
226 20250227 151900 82826554 288 287 288 287 29
227 20250227 151800 82818206 287 288 288 287 60
228 20250227 151700 82800982 288 288 288 288 500
229 20250227 151600 82656982 288 288 288 287 443
230 20250227 151500 82529833 288 288 288 288 1
231 20250227 151400 82529545 288 288 288 287 381
232 20250227 151300 82420192 288 288 288 287 425
233 20250227 151200 82298209 288 288 288 288 304
234 20250227 151100 82210657 288 288 288 288 800
235 20250227 151000 81980257 288 288 288 288 0
236 20250227 150900 81980257 288 288 288 287 193
237 20250227 150800 81924813 288 287 288 287 27000
238 20250227 150700 74149663 287 287 287 287 5
239 20250227 150600 74148228 287 287 287 287 500
240 20250227 150500 74004728 287 287 287 287 2000
241 20250227 150400 73430728 287 287 287 287 48
242 20250227 150300 73416952 287 287 287 287 0
243 20250227 150200 73416952 287 287 287 287 0
244 20250227 150100 73416952 287 287 287 287 0
245 20250227 150000 73416952 287 287 287 286 6
246 20250227 145900 73415232 287 287 287 287 0
247 20250227 145800 73415232 287 287 287 287 1834
248 20250227 145700 72888874 287 287 287 287 2123
249 20250227 145600 72279573 287 287 287 287 5
250 20250227 145500 72278138 287 287 287 287 1
251 20250227 145400 72277851 287 287 287 287 0
252 20250227 145300 72277851 287 287 287 287 17
253 20250227 145200 72272972 287 287 287 287 3505
254 20250227 145100 71267037 287 287 287 287 0
255 20250227 145000 71267037 287 286 287 286 202
256 20250227 144900 71209264 287 287 287 287 0
257 20250227 144800 71209264 287 286 287 286 2029
258 20250227 144700 70628941 286 287 287 286 840
259 20250227 144600 70388700 287 287 287 286 13
260 20250227 144500 70384973 286 286 286 286 1
261 20250227 144400 70384687 287 287 287 287 0
262 20250227 144300 70384687 287 287 287 287 1
263 20250227 144200 70384400 287 287 287 286 3
264 20250227 144100 70383540 287 286 287 286 2
265 20250227 144000 70382967 287 287 287 287 716
266 20250227 143900 70177475 287 286 287 286 365
267 20250227 143800 70073084 287 287 287 287 1
268 20250227 143700 70072797 286 286 287 286 502
269 20250227 143600 69929224 287 288 288 287 101
270 20250227 143500 69900236 288 287 288 287 41
271 20250227 143400 69888468 288 286 288 286 3
272 20250227 143300 69887607 287 288 288 286 9
273 20250227 143200 69885029 288 288 288 288 1
274 20250227 143100 69884741 288 287 288 287 1304
275 20250227 143000 69510490 286 288 288 286 1010
276 20250227 142900 69220625 288 286 288 286 20233
277 20250227 142800 63413984 287 287 287 286 344
278 20250227 142700 63315489 286 286 286 286 716
279 20250227 142600 63110713 286 285 287 285 10489
280 20250227 142500 60111538 285 286 286 285 2643
281 20250227 142400 59358277 286 285 286 285 2936
282 20250227 142300 58519486 284 284 284 284 22
283 20250227 142200 58513238 285 285 285 285 1
284 20250227 142100 58512953 285 285 285 285 19
285 20250227 142000 58507538 285 285 285 285 51
286 20250227 141900 58493003 284 284 284 284 1182
287 20250227 141800 58157315 284 284 285 284 137
288 20250227 141700 58118406 285 284 285 284 489
289 20250227 141600 57979529 285 284 285 284 6598
290 20250227 141500 56105656 285 285 285 285 33
291 20250227 141400 56096251 285 285 285 285 42
292 20250227 141300 56084281 285 285 285 285 0
293 20250227 141200 56084281 285 285 285 285 3
294 20250227 141100 56083426 285 285 285 285 0
295 20250227 141000 56083426 285 285 285 285 0
296 20250227 140900 56083426 285 285 285 285 0
297 20250227 140800 56083426 285 285 285 285 0
298 20250227 140700 56083426 285 285 285 285 1
299 20250227 140600 56083141 284 284 284 284 0
300 20250227 140500 56083141 284 284 284 284 0
301 20250227 140400 56083141 284 285 285 284 4
302 20250227 140300 56082004 284 284 284 284 2
303 20250227 140200 56081436 285 285 285 285 0
304 20250227 140100 56081436 285 285 285 285 5
305 20250227 140000 56080011 286 286 286 286 0
306 20250227 135900 56080011 286 286 286 286 0
307 20250227 135800 56080011 286 286 286 286 0
308 20250227 135700 56080011 286 286 286 286 0
309 20250227 135600 56080011 286 286 286 286 0
310 20250227 135500 56080011 286 286 286 286 0
311 20250227 135400 56080011 286 286 286 286 0
312 20250227 135300 56080011 286 286 286 286 0
313 20250227 135200 56080011 286 286 286 286 0
314 20250227 135100 56080011 286 286 286 286 0
315 20250227 135000 56080011 286 286 286 286 1
316 20250227 134900 56079725 285 285 285 285 1
317 20250227 134800 56079440 284 284 284 284 0
318 20250227 134700 56079440 284 284 284 284 0
319 20250227 134600 56079440 284 285 286 284 11361
320 20250227 134500 52852784 286 286 286 286 0
321 20250227 134400 52852784 286 286 286 286 0
322 20250227 134300 52852784 286 286 286 286 0
323 20250227 134200 52852784 286 286 286 286 1
324 20250227 134100 52852498 285 285 285 285 0
325 20250227 134000 52852498 285 285 285 285 0
326 20250227 133900 52852498 285 285 285 285 0
327 20250227 133800 52852498 285 286 286 285 3
328 20250227 133700 52851642 285 285 285 285 0
329 20250227 133600 52851642 285 285 285 285 0
330 20250227 133500 52851642 285 285 285 285 1299
331 20250227 133400 52481427 285 285 285 285 0
332 20250227 133300 52481427 285 285 285 285 0
333 20250227 133200 52481427 285 285 285 285 1
334 20250227 133100 52481142 284 284 284 284 50
335 20250227 133000 52466942 285 285 285 285 0
336 20250227 132900 52466942 285 285 285 285 0
337 20250227 132800 52466942 285 285 285 285 9
338 20250227 132700 52464377 285 285 285 285 0
339 20250227 132600 52464377 285 285 285 285 0
340 20250227 132500 52464377 285 285 285 285 0
341 20250227 132400 52464377 285 285 285 285 1
342 20250227 132300 52464092 285 285 285 285 0
343 20250227 132200 52464092 285 285 285 285 0
344 20250227 132100 52464092 285 285 285 285 2130
345 20250227 132000 51857042 284 284 284 284 400
346 20250227 131900 51743442 286 286 286 286 0
347 20250227 131800 51743442 286 285 286 285 5001
348 20250227 131700 50318156 285 285 285 285 1
349 20250227 131600 50317871 284 284 284 284 1
350 20250227 131500 50317587 285 285 285 285 0
351 20250227 131400 50317587 285 285 285 285 0
352 20250227 131300 50317587 285 285 285 285 101
353 20250227 131200 50288802 284 284 284 284 1
354 20250227 131100 50288518 285 285 285 285 0
355 20250227 131000 50288518 285 285 285 285 1
356 20250227 130900 50288233 285 285 285 285 0
357 20250227 130800 50288233 285 285 285 285 0
358 20250227 130700 50288233 285 285 285 285 0
359 20250227 130600 50288233 285 285 285 285 0
360 20250227 130500 50288233 285 285 285 285 1
361 20250227 130400 50287948 284 284 284 284 0
362 20250227 130300 50287948 284 284 284 284 0
363 20250227 130200 50287948 284 284 284 284 0
364 20250227 130100 50287948 284 284 284 284 60
365 20250227 130000 50270908 285 285 285 285 0
366 20250227 125900 50270908 285 285 285 285 0
367 20250227 125800 50270908 285 285 285 285 0
368 20250227 125700 50270908 285 285 285 285 0
369 20250227 125600 50270908 285 285 285 285 0
370 20250227 125500 50270908 285 285 285 285 0
371 20250227 125400 50270908 285 285 285 285 0
372 20250227 125300 50270908 285 285 285 285 0
373 20250227 125200 50270908 285 284 285 284 6
374 20250227 125100 50269203 286 286 286 286 0
375 20250227 125000 50269203 286 286 286 286 0
376 20250227 124900 50269203 286 286 286 286 0
377 20250227 124800 50269203 286 286 286 286 0
378 20250227 124700 50269203 286 286 286 286 0
379 20250227 124600 50269203 286 286 286 286 0
380 20250227 124500 50269203 286 286 286 286 0
381 20250227 124400 50269203 286 286 286 286 0
382 20250227 124300 50269203 286 286 286 286 1
383 20250227 124200 50268917 285 285 285 285 0
384 20250227 124100 50268917 285 285 285 285 139
385 20250227 124000 50229302 286 286 286 286 0
386 20250227 123900 50229302 286 286 286 286 0
387 20250227 123800 50229302 286 286 286 286 0
388 20250227 123700 50229302 286 286 286 286 0
389 20250227 123600 50229302 286 286 286 286 0
390 20250227 123500 50229302 286 286 286 286 1
391 20250227 123400 50229016 285 285 285 285 0
392 20250227 123300 50229016 285 285 285 285 0
393 20250227 123200 50229016 285 285 285 285 0
394 20250227 123100 50229016 285 285 285 285 0
395 20250227 123000 50229016 285 285 285 285 0
396 20250227 122900 50229016 285 285 285 285 0
397 20250227 122800 50229016 285 285 285 285 0
398 20250227 122700 50229016 285 285 285 285 99
399 20250227 122600 50200801 285 285 285 285 4000
400 20250227 122500 49060801 284 284 284 284 0
401 20250227 122400 49060801 284 284 284 284 1221
402 20250227 122300 48714037 284 284 284 284 90
403 20250227 122200 48688477 284 284 284 284 0
404 20250227 122100 48688477 284 284 284 284 0
405 20250227 122000 48688477 284 284 284 284 0
406 20250227 121900 48688477 284 284 284 284 0
407 20250227 121800 48688477 284 284 284 284 0
408 20250227 121700 48688477 284 284 284 284 0
409 20250227 121600 48688477 284 284 284 284 0
410 20250227 121500 48688477 284 284 284 284 0
411 20250227 121400 48688477 284 284 284 284 0
412 20250227 121300 48688477 284 284 284 284 0
413 20250227 121200 48688477 284 284 284 284 0
414 20250227 121100 48688477 284 284 284 284 0
415 20250227 121000 48688477 284 284 284 284 0
416 20250227 120900 48688477 284 284 284 284 0
417 20250227 120800 48688477 284 284 284 284 0
418 20250227 120700 48688477 284 284 284 284 0
419 20250227 120600 48688477 284 284 284 284 1
420 20250227 120500 48688193 283 283 283 283 0
421 20250227 120400 48688193 283 283 283 283 1
422 20250227 120300 48687910 284 284 284 284 12
423 20250227 120200 48684502 284 284 284 284 0
424 20250227 120100 48684502 284 284 284 284 701
425 20250227 120000 48485418 284 284 284 284 0
426 20250227 115900 48485418 284 284 284 284 2
427 20250227 115800 48484850 284 284 284 284 1
428 20250227 115700 48484566 284 284 284 284 0
429 20250227 115600 48484566 284 284 284 284 0
430 20250227 115500 48484566 284 284 284 284 0
431 20250227 115400 48484566 284 284 284 284 0
432 20250227 115300 48484566 284 284 284 284 0
433 20250227 115200 48484566 284 284 284 284 500
434 20250227 115100 48342566 284 284 284 284 0
435 20250227 115000 48342566 284 284 284 284 0
436 20250227 114900 48342566 284 284 284 284 1055
437 20250227 114800 48042946 284 284 284 284 2
438 20250227 114700 48042378 284 284 284 284 0
439 20250227 114600 48042378 284 284 284 284 0
440 20250227 114500 48042378 284 284 284 284 0
441 20250227 114400 48042378 284 284 284 284 0
442 20250227 114300 48042378 284 284 284 284 1591
443 20250227 114200 47590534 284 284 284 284 0
444 20250227 114100 47590534 284 284 284 284 201
445 20250227 114000 47533450 284 283 284 283 124
446 20250227 113900 47498356 284 284 284 284 100
447 20250227 113800 47469956 284 284 284 284 6
448 20250227 113700 47468252 284 284 284 283 138
449 20250227 113600 47429097 284 284 284 284 0
450 20250227 113500 47429097 284 284 284 284 51
451 20250227 113400 47414613 284 284 284 284 6
452 20250227 113300 47412909 285 285 285 285 0
453 20250227 113200 47412909 285 285 285 285 0
454 20250227 113100 47412909 285 285 285 285 1
455 20250227 113000 47412624 283 285 285 283 3608
456 20250227 112900 46391558 284 284 284 284 55
457 20250227 112800 46375938 284 284 284 284 0
458 20250227 112700 46375938 284 284 284 284 10
459 20250227 112600 46373098 284 283 284 283 5
460 20250227 112500 46371679 284 284 284 284 16891
461 20250227 112400 41574635 285 285 285 285 0
462 20250227 112300 41574635 285 285 285 285 0
463 20250227 112200 41574635 285 285 285 285 0
464 20250227 112100 41574635 285 285 285 285 0
465 20250227 112000 41574635 285 285 285 285 1
466 20250227 111900 41574350 284 284 284 284 0
467 20250227 111800 41574350 284 284 284 284 0
468 20250227 111700 41574350 284 285 285 284 1002
469 20250227 111600 41288781 284 284 284 284 1
470 20250227 111500 41288497 285 285 285 285 1
471 20250227 111400 41288212 284 285 285 284 11
472 20250227 111300 41285078 285 285 285 285 0
473 20250227 111200 41285078 285 285 285 285 2466
474 20250227 111100 40582268 285 285 285 285 0
475 20250227 111000 40582268 285 285 285 285 0
476 20250227 110900 40582268 285 285 285 285 37
477 20250227 110800 40571723 285 285 285 285 0
478 20250227 110700 40571723 285 285 285 285 6000
479 20250227 110600 38861723 285 285 285 285 0
480 20250227 110500 38861723 285 285 285 285 0
481 20250227 110400 38861723 285 285 285 285 0
482 20250227 110300 38861723 285 285 285 285 0
483 20250227 110200 38861723 285 285 285 285 1
484 20250227 110100 38861438 285 285 285 285 0
485 20250227 110000 38861438 285 285 285 285 0
486 20250227 105900 38861438 285 285 285 285 0
487 20250227 105800 38861438 285 285 285 285 0
488 20250227 105700 38861438 285 285 285 285 0
489 20250227 105600 38861438 285 285 285 285 1
490 20250227 105500 38861153 285 285 285 285 0
491 20250227 105400 38861153 285 285 285 285 0
492 20250227 105300 38861153 285 285 285 285 0
493 20250227 105200 38861153 285 285 285 285 0
494 20250227 105100 38861153 285 285 285 285 0
495 20250227 105000 38861153 285 285 285 285 0
496 20250227 104900 38861153 285 285 285 285 0
497 20250227 104800 38861153 285 285 285 285 0
498 20250227 104700 38861153 285 285 285 285 0
499 20250227 104600 38861153 285 285 285 285 0
500 20250227 104500 38861153 285 285 285 285 0
501 20250227 104400 38861153 285 285 285 285 3
502 20250227 104300 38860298 285 285 285 285 0
503 20250227 104200 38860298 285 285 285 285 19
504 20250227 104100 38854883 285 285 285 285 0
505 20250227 104000 38854883 285 285 285 285 0
506 20250227 103900 38854883 285 285 285 285 1
507 20250227 103800 38854598 284 284 284 284 1
508 20250227 103700 38854314 285 284 285 284 12
509 20250227 103600 38850904 285 285 285 285 0
510 20250227 103500 38850904 285 285 285 285 3
511 20250227 103400 38850049 285 285 285 285 5
512 20250227 103300 38848624 284 284 284 284 4843
513 20250227 103200 37473212 285 285 285 285 3
514 20250227 103100 37472357 285 284 285 284 10001
515 20250227 103000 34632072 285 285 285 285 1
516 20250227 102900 34631787 284 284 284 284 19500
517 20250227 102800 29093787 285 285 285 285 0
518 20250227 102700 29093787 285 285 285 285 30
519 20250227 102600 29085237 285 285 285 285 0
520 20250227 102500 29085237 285 285 285 285 66
521 20250227 102400 29066427 285 285 286 285 3063
522 20250227 102300 28193470 285 285 285 285 6152
523 20250227 102200 26440150 285 284 285 284 5408
524 20250227 102100 24904276 284 284 284 283 153
525 20250227 102000 24860924 285 284 285 284 19
526 20250227 101900 24855511 284 285 285 284 4
527 20250227 101800 24854374 284 284 284 284 1
528 20250227 101700 24854090 285 285 285 285 0
529 20250227 101600 24854090 285 285 285 285 1
530 20250227 101500 24853805 285 285 285 285 1
531 20250227 101400 24853520 284 285 285 284 5004
532 20250227 101300 23432380 285 285 285 285 1
533 20250227 101200 23432095 284 284 284 284 51
534 20250227 101100 23417611 284 284 284 284 1
535 20250227 101000 23417327 284 284 284 284 48
536 20250227 100900 23403695 285 284 285 283 5
537 20250227 100800 23402276 284 285 285 284 792
538 20250227 100700 23177326 284 284 284 284 3
539 20250227 100600 23176474 285 285 285 285 31
540 20250227 100500 23167639 285 285 285 285 1
541 20250227 100400 23167354 284 284 284 284 1
542 20250227 100300 23167070 284 284 284 284 2
543 20250227 100200 23166502 285 285 285 285 0
544 20250227 100100 23166502 285 285 285 285 1
545 20250227 100000 23166217 285 285 285 285 0
546 20250227 095900 23166217 285 285 285 285 0
547 20250227 095800 23166217 285 285 285 285 0
548 20250227 095700 23166217 285 285 285 285 0
549 20250227 095600 23166217 285 285 285 285 419
550 20250227 095500 23046802 285 285 285 285 1001
551 20250227 095400 22761517 285 285 285 284 17
552 20250227 095300 22756687 284 284 284 284 40
553 20250227 095200 22745327 285 285 285 285 4
554 20250227 095100 22744187 285 284 285 284 3
555 20250227 095000 22743333 284 284 284 284 0
556 20250227 094900 22743333 284 284 284 284 1001
557 20250227 094800 22459049 285 285 285 285 0
558 20250227 094700 22459049 285 284 285 284 103
559 20250227 094600 22429795 285 285 285 284 98
560 20250227 094500 22401956 284 285 285 284 2
561 20250227 094400 22401387 285 285 285 285 37
562 20250227 094300 22390842 285 285 285 285 7
563 20250227 094200 22388847 285 285 285 285 0
564 20250227 094100 22388847 285 285 285 285 0
565 20250227 094000 22388847 285 285 285 285 1890
566 20250227 093900 21850197 286 285 286 285 3
567 20250227 093800 21849341 285 285 285 285 289
568 20250227 093700 21766976 286 285 286 285 5
569 20250227 093600 21765550 285 285 285 285 0
570 20250227 093500 21765550 285 285 285 285 0
571 20250227 093400 21765550 285 285 285 285 11789
572 20250227 093300 18405685 285 285 285 285 0
573 20250227 093200 18405685 285 285 285 285 0
574 20250227 093100 18405685 285 284 285 283 8363
575 20250227 093000 16030613 284 284 284 284 0
576 20250227 092900 16030613 284 284 284 284 0
577 20250227 092800 16030613 284 284 284 284 6
578 20250227 092700 16028909 283 283 283 283 114
579 20250227 092600 15996647 284 283 284 283 7
580 20250227 092500 15994665 282 282 282 282 1
581 20250227 092400 15994383 284 284 284 283 105
582 20250227 092300 15964665 282 282 284 282 1096
583 20250227 092200 15655386 282 283 283 282 2402
584 20250227 092100 14978020 283 283 284 283 10008
585 20250227 092000 12145755 283 283 283 283 193
586 20250227 091900 12091136 282 283 284 282 15533
587 20250227 091800 7710635 284 284 284 284 1
588 20250227 091700 7710351 283 283 283 283 200
589 20250227 091600 7653751 284 284 284 284 0
590 20250227 091500 7653751 284 284 284 284 1
591 20250227 091400 7653467 284 284 284 284 0
592 20250227 091300 7653467 284 284 284 284 1
593 20250227 091200 7653183 283 284 284 283 2003
594 20250227 091100 7086333 284 284 284 284 0
595 20250227 091000 7086333 284 284 284 284 0
596 20250227 090900 7086333 284 284 284 284 0
597 20250227 090800 7086333 284 284 284 284 0
598 20250227 090700 7086333 284 283 284 283 2
599 20250227 090600 7085766 283 283 283 283 819
600 20250227 090500 6853989 283 283 283 283 575
601 20250227 090400 6691264 284 284 284 283 10006
602 20250227 090300 3859560 284 284 284 284 37
603 20250227 090200 3849052 284 284 284 284 34
604 20250227 090100 3839396 284 284 284 284 232
605 20250227 090000 3773508 283 284 285 283 13287