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

610
021880/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,610 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,190800,47162979,238,238,238,238,3508
20250227,190700,47162979,238,238,238,238,0
20250227,190600,47162979,238,238,238,238,0
20250227,190500,47162979,238,238,238,238,0
20250227,190400,47162979,238,238,238,238,0
20250227,190300,47162979,238,238,238,238,0
20250227,190200,47162979,238,238,238,238,0
20250227,190100,47162979,238,238,238,238,0
20250227,190000,47162979,238,238,238,238,0
20250227,185900,47162979,238,238,238,238,0
20250227,185800,47162979,238,238,238,238,0
20250227,185700,47162979,238,238,238,238,0
20250227,185600,47162979,238,238,238,238,0
20250227,185500,47162979,238,238,238,238,0
20250227,185400,47162979,238,238,238,238,0
20250227,185300,47162979,238,238,238,238,0
20250227,185200,47162979,238,238,238,238,0
20250227,185100,47162979,238,238,238,238,0
20250227,185000,47162979,238,238,238,238,0
20250227,184900,47162979,238,238,238,238,0
20250227,184800,47162979,238,238,238,238,0
20250227,184700,47162979,238,238,238,238,0
20250227,184600,47162979,238,238,238,238,0
20250227,184500,47162979,238,238,238,238,0
20250227,184400,47162979,238,238,238,238,0
20250227,184300,47162979,238,238,238,238,0
20250227,184200,47162979,238,238,238,238,0
20250227,184100,47162979,238,238,238,238,0
20250227,184000,47162979,238,238,238,238,0
20250227,183900,47162979,238,238,238,238,0
20250227,183800,47162979,238,238,238,238,3508
20250227,183700,47162979,238,238,238,238,0
20250227,183600,47162979,238,238,238,238,0
20250227,183500,47162979,238,238,238,238,0
20250227,183400,47162979,238,238,238,238,0
20250227,183300,47162979,238,238,238,238,0
20250227,183200,47162979,238,238,238,238,0
20250227,183100,47162979,238,238,238,238,0
20250227,183000,47162979,238,238,238,238,0
20250227,182900,47162979,238,238,238,238,0
20250227,182800,47162979,238,238,238,238,0
20250227,182700,47162979,238,238,238,238,0
20250227,182600,47162979,238,238,238,238,0
20250227,182500,47162979,238,238,238,238,0
20250227,182400,47162979,238,238,238,238,0
20250227,182300,47162979,238,238,238,238,0
20250227,182200,47162979,238,238,238,238,0
20250227,182100,47162979,238,238,238,238,0
20250227,182000,47162979,238,238,238,238,0
20250227,181900,47162979,238,238,238,238,0
20250227,181800,47162979,238,238,238,238,0
20250227,181700,47162979,238,238,238,238,0
20250227,181600,47162979,238,238,238,238,0
20250227,181500,47162979,238,238,238,238,0
20250227,181400,47162979,238,238,238,238,0
20250227,181300,47162979,238,238,238,238,0
20250227,181200,47162979,238,238,238,238,0
20250227,181100,47162979,238,238,238,238,0
20250227,181000,47162979,238,238,238,238,0
20250227,180900,47162979,238,238,238,238,0
20250227,180800,47162979,238,238,238,238,3508
20250227,180700,47162979,238,238,238,238,0
20250227,180600,47162979,238,238,238,238,0
20250227,180500,47162979,238,238,238,238,0
20250227,180400,47162979,238,238,238,238,0
20250227,180300,47162979,238,238,238,238,0
20250227,180200,47162979,238,238,238,238,0
20250227,180100,47162979,238,238,238,238,0
20250227,180000,47162979,238,238,238,238,0
20250227,175900,47162979,238,238,238,238,0
20250227,175800,47162979,238,238,238,238,0
20250227,175700,47162979,238,238,238,238,0
20250227,175600,47162979,238,238,238,238,0
20250227,175500,47162979,238,238,238,238,0
20250227,175400,47162979,238,238,238,238,0
20250227,175300,47162979,238,238,238,238,0
20250227,175200,47162979,238,238,238,238,0
20250227,175100,47162979,238,238,238,238,0
20250227,175000,47162979,238,238,238,238,0
20250227,174900,47162979,238,238,238,238,0
20250227,174800,47162979,238,238,238,238,0
20250227,174700,47162979,238,238,238,238,0
20250227,174600,47162979,238,238,238,238,0
20250227,174500,47162979,238,238,238,238,0
20250227,174400,47162979,238,238,238,238,0
20250227,174300,47162979,238,238,238,238,0
20250227,174200,47162979,238,238,238,238,0
20250227,174100,47162979,238,238,238,238,0
20250227,174000,47162979,238,238,238,238,0
20250227,173900,47162979,238,238,238,238,0
20250227,173800,47162979,238,238,238,238,3508
20250227,173700,47162979,238,238,238,238,0
20250227,173600,47162979,238,238,238,238,0
20250227,173500,47162979,238,238,238,238,0
20250227,173400,47162979,238,238,238,238,0
20250227,173300,47162979,238,238,238,238,0
20250227,173200,47162979,238,238,238,238,0
20250227,173100,47162979,238,238,238,238,0
20250227,173000,47162979,238,238,238,238,0
20250227,172900,47162979,238,238,238,238,0
20250227,172800,47162979,238,238,238,238,0
20250227,172700,47162979,238,238,238,238,0
20250227,172600,47162979,238,238,238,238,0
20250227,172500,47162979,238,238,238,238,0
20250227,172400,47162979,238,238,238,238,0
20250227,172300,47162979,238,238,238,238,0
20250227,172200,47162979,238,238,238,238,0
20250227,172100,47162979,238,238,238,238,0
20250227,172000,47162979,238,238,238,238,0
20250227,171900,47162979,238,238,238,238,0
20250227,171800,47162979,238,238,238,238,0
20250227,171700,47162979,238,238,238,238,0
20250227,171600,47162979,238,238,238,238,0
20250227,171500,47162979,238,238,238,238,0
20250227,171400,47162979,238,238,238,238,0
20250227,171300,47162979,238,238,238,238,0
20250227,171200,47162979,238,238,238,238,0
20250227,171100,47162979,238,238,238,238,0
20250227,171000,47162979,238,238,238,238,0
20250227,170900,47162979,238,238,238,238,0
20250227,170800,47162979,238,238,238,238,3508
20250227,170700,47162979,238,238,238,238,0
20250227,170600,47162979,238,238,238,238,0
20250227,170500,47162979,238,238,238,238,0
20250227,170400,47162979,238,238,238,238,0
20250227,170300,47162979,238,238,238,238,0
20250227,170200,47162979,238,238,238,238,0
20250227,170100,47162979,238,238,238,238,0
20250227,170000,47162979,238,238,238,238,0
20250227,165900,47162979,238,238,238,238,0
20250227,165800,47162979,238,238,238,238,0
20250227,165700,47162979,238,238,238,238,0
20250227,165600,47162979,238,238,238,238,0
20250227,165500,47162979,238,238,238,238,0
20250227,165400,47162979,238,238,238,238,0
20250227,165300,47162979,238,238,238,238,0
20250227,165200,47162979,238,238,238,238,0
20250227,165100,47162979,238,238,238,238,0
20250227,165000,47162979,238,238,238,238,0
20250227,164900,47162979,238,238,238,238,0
20250227,164800,47162979,238,238,238,238,0
20250227,164700,47162979,238,238,238,238,0
20250227,164600,47162979,238,238,238,238,0
20250227,164500,47162979,238,238,238,238,0
20250227,164400,47162979,238,238,238,238,0
20250227,164300,47162979,238,238,238,238,0
20250227,164200,47162979,238,238,238,238,0
20250227,164100,47162979,238,238,238,238,0
20250227,164000,47162979,238,238,238,238,0
20250227,163900,47162979,238,238,238,238,0
20250227,163800,47162979,238,238,238,238,3508
20250227,163700,47162979,238,238,238,238,0
20250227,163600,47162979,238,238,238,238,0
20250227,163500,47162979,238,238,238,238,0
20250227,163400,47162979,238,238,238,238,0
20250227,163300,47162979,238,238,238,238,0
20250227,163200,47162979,238,238,238,238,0
20250227,163100,47162979,238,238,238,238,0
20250227,163000,47162979,238,238,238,238,0
20250227,162900,47162979,238,238,238,238,0
20250227,162800,47162979,238,238,238,238,0
20250227,162700,47162979,238,238,238,238,0
20250227,162600,47162979,238,238,238,238,0
20250227,162500,47162979,238,238,238,238,0
20250227,162400,47162979,238,238,238,238,0
20250227,162300,47162979,238,238,238,238,0
20250227,162200,47162979,238,238,238,238,0
20250227,162100,47162979,238,238,238,238,0
20250227,162000,47162979,238,238,238,238,0
20250227,161900,47162979,238,238,238,238,0
20250227,161800,47162979,238,238,238,238,0
20250227,161700,47162979,238,238,238,238,0
20250227,161600,47162979,238,238,238,238,0
20250227,161500,47162979,238,238,238,238,0
20250227,161400,47162979,238,238,238,238,0
20250227,161300,47162979,238,238,238,238,0
20250227,161200,47162979,238,238,238,238,0
20250227,161100,47162979,238,238,238,238,0
20250227,161000,47162979,238,238,238,238,0
20250227,160900,47162979,238,238,238,238,0
20250227,160800,47162979,238,238,238,238,3508
20250227,160700,47162979,238,238,238,238,0
20250227,160600,47162979,238,238,238,238,0
20250227,160500,47162979,238,238,238,238,0
20250227,160400,47162979,238,238,238,238,0
20250227,160300,47162979,238,238,238,238,0
20250227,160200,47162979,238,238,238,238,0
20250227,160100,47162979,238,238,238,238,0
20250227,160000,47162979,238,238,238,238,0
20250227,155900,47162979,238,238,238,238,0
20250227,155800,47162979,238,238,238,238,0
20250227,155700,47162979,238,238,238,238,0
20250227,155600,47162979,238,238,238,238,0
20250227,155500,47162979,238,238,238,238,0
20250227,155400,47162979,238,238,238,238,0
20250227,155300,47162979,238,238,238,238,0
20250227,155200,47162979,238,238,238,238,0
20250227,155100,47162979,238,238,238,238,0
20250227,155000,47162979,238,238,238,238,0
20250227,154900,47162979,238,238,238,238,0
20250227,154800,47162979,238,238,238,238,0
20250227,154700,47162979,238,238,238,238,0
20250227,154600,47162979,238,238,238,238,0
20250227,154500,47162979,238,238,238,238,0
20250227,154400,47162979,238,238,238,238,0
20250227,154300,47162979,238,238,238,238,0
20250227,154200,47162979,238,238,238,238,0
20250227,154100,47162979,238,238,238,238,0
20250227,154000,47162979,238,238,238,238,0
20250227,153900,47162979,238,238,238,238,0
20250227,153800,47162979,238,238,238,238,3508
20250227,153700,47162979,238,238,238,238,0
20250227,153600,47162979,238,238,238,238,0
20250227,153500,47162979,238,238,238,238,0
20250227,153400,47162979,238,238,238,238,0
20250227,153300,47162979,238,238,238,238,0
20250227,153200,47162979,238,238,238,238,0
20250227,153100,47162979,238,238,238,238,0
20250227,153000,47162979,238,238,238,238,3508
20250227,152900,46328075,238,238,238,238,0
20250227,152800,46328075,238,238,238,238,0
20250227,152700,46328075,238,238,238,238,0
20250227,152600,46328075,238,238,238,238,0
20250227,152500,46328075,238,238,238,238,0
20250227,152400,46328075,238,238,238,238,0
20250227,152300,46328075,238,238,238,238,0
20250227,152200,46328075,238,238,238,238,0
20250227,152100,46328075,238,238,238,238,0
20250227,152000,46328075,238,238,238,238,0
20250227,151900,46328075,238,237,238,237,1021
20250227,151800,46086097,238,238,238,238,0
20250227,151700,46086097,238,238,238,238,0
20250227,151600,46086097,238,238,238,238,0
20250227,151500,46086097,238,238,238,238,0
20250227,151400,46086097,238,238,238,238,0
20250227,151300,46086097,238,238,238,238,0
20250227,151200,46086097,238,238,238,238,1
20250227,151100,46085859,237,237,237,237,0
20250227,151000,46085859,237,237,237,237,0
20250227,150900,46085859,237,238,238,237,3003
20250227,150800,45374145,238,238,238,238,0
20250227,150700,45374145,238,238,238,238,0
20250227,150600,45374145,238,238,238,238,0
20250227,150500,45374145,238,238,238,238,8331
20250227,150400,43391367,239,239,239,239,0
20250227,150300,43391367,239,239,239,239,0
20250227,150200,43391367,239,239,239,239,0
20250227,150100,43391367,239,239,239,239,0
20250227,150000,43391367,239,239,239,239,200
20250227,145900,43343567,239,239,239,239,50
20250227,145800,43331617,239,239,239,239,0
20250227,145700,43331617,239,239,239,239,0
20250227,145600,43331617,239,239,239,239,0
20250227,145500,43331617,239,239,239,239,0
20250227,145400,43331617,239,239,239,239,0
20250227,145300,43331617,239,239,239,239,0
20250227,145200,43331617,239,239,239,239,0
20250227,145100,43331617,239,239,239,239,0
20250227,145000,43331617,239,239,239,239,2
20250227,144900,43331139,239,239,239,239,0
20250227,144800,43331139,239,239,239,239,0
20250227,144700,43331139,239,239,239,239,0
20250227,144600,43331139,239,239,239,239,0
20250227,144500,43331139,239,239,239,239,0
20250227,144400,43331139,239,239,239,239,0
20250227,144300,43331139,239,239,239,239,0
20250227,144200,43331139,239,239,239,239,0
20250227,144100,43331139,239,239,239,238,461
20250227,144000,43221162,239,239,239,239,895
20250227,143900,43007257,239,239,239,239,0
20250227,143800,43007257,239,239,239,239,1
20250227,143700,43007018,239,239,239,239,0
20250227,143600,43007018,239,239,239,239,0
20250227,143500,43007018,239,239,239,239,0
20250227,143400,43007018,239,239,239,239,0
20250227,143300,43007018,239,239,239,239,0
20250227,143200,43007018,239,239,239,239,205
20250227,143100,42958023,239,239,239,239,0
20250227,143000,42958023,239,239,239,239,1
20250227,142900,42957784,238,238,238,238,235
20250227,142800,42901854,238,238,239,238,32
20250227,142700,42894223,238,238,238,238,195
20250227,142600,42847813,238,238,238,238,1563
20250227,142500,42475819,240,240,240,240,0
20250227,142400,42475819,240,240,240,240,0
20250227,142300,42475819,240,240,240,240,0
20250227,142200,42475819,240,240,240,240,0
20250227,142100,42475819,240,240,240,240,0
20250227,142000,42475819,240,240,240,240,0
20250227,141900,42475819,240,240,240,240,0
20250227,141800,42475819,240,240,240,240,2
20250227,141700,42475339,240,240,240,240,0
20250227,141600,42475339,240,240,240,240,0
20250227,141500,42475339,240,239,240,239,313
20250227,141400,42400531,240,240,240,240,0
20250227,141300,42400531,240,240,240,240,0
20250227,141200,42400531,240,240,240,240,0
20250227,141100,42400531,240,240,240,240,0
20250227,141000,42400531,240,240,240,240,200
20250227,140900,42352531,240,240,240,240,0
20250227,140800,42352531,240,240,240,240,0
20250227,140700,42352531,240,240,240,240,0
20250227,140600,42352531,240,240,240,240,0
20250227,140500,42352531,240,240,240,240,3925
20250227,140400,41410531,240,240,240,240,0
20250227,140300,41410531,240,240,240,240,0
20250227,140200,41410531,240,240,240,240,0
20250227,140100,41410531,240,240,240,240,0
20250227,140000,41410531,240,240,240,240,0
20250227,135900,41410531,240,240,240,240,0
20250227,135800,41410531,240,240,240,240,3
20250227,135700,41409811,241,241,241,241,0
20250227,135600,41409811,241,241,241,241,0
20250227,135500,41409811,241,241,241,241,0
20250227,135400,41409811,241,241,241,241,0
20250227,135300,41409811,241,241,241,241,0
20250227,135200,41409811,241,241,241,241,0
20250227,135100,41409811,241,241,241,241,0
20250227,135000,41409811,241,241,241,241,0
20250227,134900,41409811,241,241,241,241,0
20250227,134800,41409811,241,241,241,241,0
20250227,134700,41409811,241,241,241,241,0
20250227,134600,41409811,241,241,241,241,0
20250227,134500,41409811,241,241,241,241,0
20250227,134400,41409811,241,241,241,241,0
20250227,134300,41409811,241,241,241,241,0
20250227,134200,41409811,241,237,241,237,17829
20250227,134100,37129148,240,240,240,240,0
20250227,134000,37129148,240,240,240,240,0
20250227,133900,37129148,240,237,240,237,79959
20250227,133800,17985684,237,237,237,237,0
20250227,133700,17985684,237,237,237,237,0
20250227,133600,17985684,237,237,237,237,0
20250227,133500,17985684,237,237,237,237,0
20250227,133400,17985684,237,237,237,237,10
20250227,133300,17983314,237,237,237,237,0
20250227,133200,17983314,237,237,237,237,0
20250227,133100,17983314,237,237,237,237,0
20250227,133000,17983314,237,237,237,237,0
20250227,132900,17983314,237,237,237,237,0
20250227,132800,17983314,237,237,237,237,0
20250227,132700,17983314,237,237,237,237,0
20250227,132600,17983314,237,237,237,237,0
20250227,132500,17983314,237,237,237,237,0
20250227,132400,17983314,237,237,237,237,0
20250227,132300,17983314,237,237,237,237,0
20250227,132200,17983314,237,237,237,237,0
20250227,132100,17983314,237,237,237,237,0
20250227,132000,17983314,237,237,237,237,0
20250227,131900,17983314,237,237,237,237,0
20250227,131800,17983314,237,237,237,237,0
20250227,131700,17983314,237,237,237,237,0
20250227,131600,17983314,237,237,237,237,0
20250227,131500,17983314,237,237,237,237,1
20250227,131400,17983077,236,236,236,236,0
20250227,131300,17983077,236,236,236,236,0
20250227,131200,17983077,236,236,236,236,0
20250227,131100,17983077,236,236,236,236,0
20250227,131000,17983077,236,236,236,236,0
20250227,130900,17983077,236,236,236,236,0
20250227,130800,17983077,236,236,236,236,701
20250227,130700,17817641,237,237,237,237,0
20250227,130600,17817641,237,237,237,237,1
20250227,130500,17817404,237,237,237,237,0
20250227,130400,17817404,237,237,237,237,0
20250227,130300,17817404,237,237,237,237,0
20250227,130200,17817404,237,237,237,237,0
20250227,130100,17817404,237,237,237,237,0
20250227,130000,17817404,237,237,237,237,0
20250227,125900,17817404,237,237,237,237,0
20250227,125800,17817404,237,237,237,237,0
20250227,125700,17817404,237,237,237,237,1201
20250227,125600,17532767,237,237,237,237,0
20250227,125500,17532767,237,237,237,237,3000
20250227,125400,16821767,238,238,238,238,0
20250227,125300,16821767,238,238,238,238,10
20250227,125200,16819387,238,238,238,238,0
20250227,125100,16819387,238,238,238,238,0
20250227,125000,16819387,238,238,238,238,0
20250227,124900,16819387,238,238,238,238,0
20250227,124800,16819387,238,238,238,238,0
20250227,124700,16819387,238,238,238,238,0
20250227,124600,16819387,238,238,238,238,0
20250227,124500,16819387,238,238,238,238,0
20250227,124400,16819387,238,238,238,238,0
20250227,124300,16819387,238,238,238,238,0
20250227,124200,16819387,238,238,238,238,0
20250227,124100,16819387,238,238,238,238,0
20250227,124000,16819387,238,238,238,238,0
20250227,123900,16819387,238,238,238,238,0
20250227,123800,16819387,238,238,238,238,39
20250227,123700,16810105,238,238,238,238,0
20250227,123600,16810105,238,238,238,238,0
20250227,123500,16810105,238,238,238,238,0
20250227,123400,16810105,238,238,238,238,0
20250227,123300,16810105,238,238,238,238,2
20250227,123200,16809629,238,238,238,238,0
20250227,123100,16809629,238,238,238,238,0
20250227,123000,16809629,238,238,238,238,0
20250227,122900,16809629,238,238,238,238,0
20250227,122800,16809629,238,238,238,238,0
20250227,122700,16809629,238,238,238,238,0
20250227,122600,16809629,238,238,238,238,0
20250227,122500,16809629,238,238,238,238,0
20250227,122400,16809629,238,238,238,238,0
20250227,122300,16809629,238,238,238,238,0
20250227,122200,16809629,238,238,238,238,50
20250227,122100,16797729,238,238,238,238,0
20250227,122000,16797729,238,238,238,238,0
20250227,121900,16797729,238,238,238,238,0
20250227,121800,16797729,238,238,238,238,0
20250227,121700,16797729,238,238,238,238,0
20250227,121600,16797729,238,238,238,238,1
20250227,121500,16797491,238,238,238,238,0
20250227,121400,16797491,238,238,238,238,0
20250227,121300,16797491,238,238,238,238,0
20250227,121200,16797491,238,238,238,238,1
20250227,121100,16797253,238,238,238,238,0
20250227,121000,16797253,238,238,238,238,0
20250227,120900,16797253,238,238,238,238,0
20250227,120800,16797253,238,238,238,238,0
20250227,120700,16797253,238,238,238,238,1
20250227,120600,16797015,238,238,238,238,0
20250227,120500,16797015,238,238,238,238,0
20250227,120400,16797015,238,238,238,238,0
20250227,120300,16797015,238,238,238,238,0
20250227,120200,16797015,238,238,238,238,0
20250227,120100,16797015,238,238,238,238,0
20250227,120000,16797015,238,238,238,238,0
20250227,115900,16797015,238,238,238,238,0
20250227,115800,16797015,238,238,238,238,0
20250227,115700,16797015,238,238,238,238,0
20250227,115600,16797015,238,238,238,238,0
20250227,115500,16797015,238,238,238,238,0
20250227,115400,16797015,238,238,238,238,0
20250227,115300,16797015,238,238,238,238,0
20250227,115200,16797015,238,238,238,238,0
20250227,115100,16797015,238,238,238,238,0
20250227,115000,16797015,238,238,238,238,2000
20250227,114900,16321015,237,237,237,237,0
20250227,114800,16321015,237,237,237,237,0
20250227,114700,16321015,237,237,237,237,0
20250227,114600,16321015,237,237,237,237,0
20250227,114500,16321015,237,237,237,237,0
20250227,114400,16321015,237,237,237,237,0
20250227,114300,16321015,237,237,237,237,0
20250227,114200,16321015,237,237,237,237,144
20250227,114100,16286887,238,238,238,238,0
20250227,114000,16286887,238,238,238,238,0
20250227,113900,16286887,238,238,238,238,0
20250227,113800,16286887,238,238,238,238,0
20250227,113700,16286887,238,238,238,238,1151
20250227,113600,16012949,238,238,238,238,0
20250227,113500,16012949,238,238,238,238,0
20250227,113400,16012949,238,238,238,238,1
20250227,113300,16012711,237,237,238,237,503
20250227,113200,15893499,237,237,237,237,0
20250227,113100,15893499,237,237,237,237,1335
20250227,113000,15577104,238,238,238,238,200
20250227,112900,15529504,238,238,238,238,63
20250227,112800,15514510,238,237,238,237,363
20250227,112700,15428478,237,237,237,237,58
20250227,112600,15414732,238,238,238,238,665
20250227,112500,15256462,238,238,238,238,0
20250227,112400,15256462,238,238,238,238,4
20250227,112300,15255510,238,238,238,238,0
20250227,112200,15255510,238,238,238,238,0
20250227,112100,15255510,238,238,238,238,1
20250227,112000,15255272,236,236,236,236,0
20250227,111900,15255272,236,236,236,236,0
20250227,111800,15255272,236,238,238,236,1001
20250227,111700,15019034,235,235,235,235,1000
20250227,111600,14784034,238,238,238,238,0
20250227,111500,14784034,238,236,238,236,1001
20250227,111400,14547796,238,238,238,238,0
20250227,111300,14547796,238,238,238,238,0
20250227,111200,14547796,238,238,238,238,0
20250227,111100,14547796,238,238,238,238,34
20250227,111000,14539704,238,238,238,238,0
20250227,110900,14539704,238,238,238,238,15
20250227,110800,14536134,238,238,238,238,0
20250227,110700,14536134,238,238,238,238,42
20250227,110600,14526138,238,238,238,238,0
20250227,110500,14526138,238,238,238,238,0
20250227,110400,14526138,238,238,238,238,0
20250227,110300,14526138,238,238,238,238,0
20250227,110200,14526138,238,238,238,238,0
20250227,110100,14526138,238,238,238,238,0
20250227,110000,14526138,238,235,238,235,941
20250227,105900,14305000,236,236,236,236,60
20250227,105800,14290840,237,237,237,237,0
20250227,105700,14290840,237,237,237,237,0
20250227,105600,14290840,237,237,237,237,1315
20250227,105500,13979185,237,237,237,237,2
20250227,105400,13978711,237,238,238,237,13922
20250227,105300,10679097,238,238,238,238,350
20250227,105200,10595797,238,238,238,238,150
20250227,105100,10560097,238,238,238,238,0
20250227,105000,10560097,238,238,238,238,0
20250227,104900,10560097,238,238,238,238,0
20250227,104800,10560097,238,238,238,238,0
20250227,104700,10560097,238,238,238,238,0
20250227,104600,10560097,238,238,238,238,0
20250227,104500,10560097,238,238,238,238,0
20250227,104400,10560097,238,238,238,238,0
20250227,104300,10560097,238,238,238,238,0
20250227,104200,10560097,238,237,238,237,1002
20250227,104100,10322622,238,238,238,238,0
20250227,104000,10322622,238,238,238,238,0
20250227,103900,10322622,238,238,238,238,0
20250227,103800,10322622,238,238,238,238,0
20250227,103700,10322622,238,238,238,238,6
20250227,103600,10321194,237,237,237,237,0
20250227,103500,10321194,237,237,237,237,0
20250227,103400,10321194,237,237,237,237,524
20250227,103300,10197006,238,238,238,238,0
20250227,103200,10197006,238,238,238,238,273
20250227,103100,10132032,238,238,238,238,0
20250227,103000,10132032,238,238,238,238,118
20250227,102900,10103948,238,238,238,238,0
20250227,102800,10103948,238,238,238,238,0
20250227,102700,10103948,238,238,238,238,602
20250227,102600,9960672,239,239,239,239,50
20250227,102500,9948722,239,239,239,239,0
20250227,102400,9948722,239,239,239,239,0
20250227,102300,9948722,239,238,239,238,2109
20250227,102200,9446779,238,238,238,238,0
20250227,102100,9446779,238,238,238,238,500
20250227,102000,9327779,238,238,238,238,0
20250227,101900,9327779,238,238,238,238,0
20250227,101800,9327779,238,238,238,238,0
20250227,101700,9327779,238,238,238,238,0
20250227,101600,9327779,238,238,238,238,0
20250227,101500,9327779,238,238,238,238,0
20250227,101400,9327779,238,238,238,238,0
20250227,101300,9327779,238,238,238,238,200
20250227,101200,9280179,239,239,239,239,0
20250227,101100,9280179,239,239,239,239,15000
20250227,101000,5695179,239,239,239,239,0
20250227,100900,5695179,239,239,239,239,0
20250227,100800,5695179,239,239,239,239,0
20250227,100700,5695179,239,239,239,239,10
20250227,100600,5692789,239,239,239,239,0
20250227,100500,5692789,239,239,239,239,0
20250227,100400,5692789,239,239,239,239,0
20250227,100300,5692789,239,239,239,239,0
20250227,100200,5692789,239,239,239,239,0
20250227,100100,5692789,239,239,239,239,0
20250227,100000,5692789,239,239,239,239,0
20250227,095900,5692789,239,239,239,239,0
20250227,095800,5692789,239,239,239,239,0
20250227,095700,5692789,239,239,239,239,0
20250227,095600,5692789,239,239,239,239,0
20250227,095500,5692789,239,239,239,239,0
20250227,095400,5692789,239,238,239,238,72
20250227,095300,5675582,239,239,239,239,0
20250227,095200,5675582,239,239,239,239,0
20250227,095100,5675582,239,239,239,239,2
20250227,095000,5675104,239,239,239,239,0
20250227,094900,5675104,239,239,239,239,0
20250227,094800,5675104,239,239,239,239,0
20250227,094700,5675104,239,239,239,239,0
20250227,094600,5675104,239,239,239,239,0
20250227,094500,5675104,239,239,239,239,0
20250227,094400,5675104,239,239,239,239,11
20250227,094300,5672475,239,237,239,237,3295
20250227,094200,4891540,239,239,239,239,0
20250227,094100,4891540,239,239,239,239,0
20250227,094000,4891540,239,239,239,239,1
20250227,093900,4891301,236,236,236,236,1500
20250227,093800,4537301,237,237,237,237,0
20250227,093700,4537301,237,237,237,237,2000
20250227,093600,4063301,239,239,239,239,0
20250227,093500,4063301,239,239,239,239,0
20250227,093400,4063301,239,239,239,239,0
20250227,093300,4063301,239,239,239,239,2
20250227,093200,4062823,237,237,237,237,74
20250227,093100,4045285,238,238,238,238,0
20250227,093000,4045285,238,238,238,238,0
20250227,092900,4045285,238,238,238,238,50
20250227,092800,4033385,238,238,238,238,0
20250227,092700,4033385,238,238,238,238,0
20250227,092600,4033385,238,238,238,238,0
20250227,092500,4033385,238,238,238,238,0
20250227,092400,4033385,238,238,238,238,0
20250227,092300,4033385,238,238,238,238,0
20250227,092200,4033385,238,238,238,238,729
20250227,092100,3859883,238,238,238,238,0
20250227,092000,3859883,238,238,238,238,0
20250227,091900,3859883,238,238,238,238,0
20250227,091800,3859883,238,238,238,238,0
20250227,091700,3859883,238,237,238,237,1004
20250227,091600,3621930,237,238,238,237,930
20250227,091500,3401511,238,238,238,238,2005
20250227,091400,2924321,240,240,240,240,2
20250227,091300,2923841,240,240,240,240,0
20250227,091200,2923841,240,240,240,240,0
20250227,091100,2923841,240,240,240,240,0
20250227,091000,2923841,240,240,240,240,0
20250227,090900,2923841,240,238,240,237,187
20250227,090800,2879482,239,239,239,239,2
20250227,090700,2879004,239,238,239,238,3
20250227,090600,2878288,238,238,238,238,1
20250227,090500,2878050,237,239,239,237,10000
20250227,090400,501900,239,239,239,239,0
20250227,090300,501900,239,239,239,239,0
20250227,090200,501900,239,239,239,239,0
20250227,090100,501900,239,239,239,239,0
20250227,090000,501900,239,239,239,239,2100
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 190800 47162979 238 238 238 238 3508
3 20250227 190700 47162979 238 238 238 238 0
4 20250227 190600 47162979 238 238 238 238 0
5 20250227 190500 47162979 238 238 238 238 0
6 20250227 190400 47162979 238 238 238 238 0
7 20250227 190300 47162979 238 238 238 238 0
8 20250227 190200 47162979 238 238 238 238 0
9 20250227 190100 47162979 238 238 238 238 0
10 20250227 190000 47162979 238 238 238 238 0
11 20250227 185900 47162979 238 238 238 238 0
12 20250227 185800 47162979 238 238 238 238 0
13 20250227 185700 47162979 238 238 238 238 0
14 20250227 185600 47162979 238 238 238 238 0
15 20250227 185500 47162979 238 238 238 238 0
16 20250227 185400 47162979 238 238 238 238 0
17 20250227 185300 47162979 238 238 238 238 0
18 20250227 185200 47162979 238 238 238 238 0
19 20250227 185100 47162979 238 238 238 238 0
20 20250227 185000 47162979 238 238 238 238 0
21 20250227 184900 47162979 238 238 238 238 0
22 20250227 184800 47162979 238 238 238 238 0
23 20250227 184700 47162979 238 238 238 238 0
24 20250227 184600 47162979 238 238 238 238 0
25 20250227 184500 47162979 238 238 238 238 0
26 20250227 184400 47162979 238 238 238 238 0
27 20250227 184300 47162979 238 238 238 238 0
28 20250227 184200 47162979 238 238 238 238 0
29 20250227 184100 47162979 238 238 238 238 0
30 20250227 184000 47162979 238 238 238 238 0
31 20250227 183900 47162979 238 238 238 238 0
32 20250227 183800 47162979 238 238 238 238 3508
33 20250227 183700 47162979 238 238 238 238 0
34 20250227 183600 47162979 238 238 238 238 0
35 20250227 183500 47162979 238 238 238 238 0
36 20250227 183400 47162979 238 238 238 238 0
37 20250227 183300 47162979 238 238 238 238 0
38 20250227 183200 47162979 238 238 238 238 0
39 20250227 183100 47162979 238 238 238 238 0
40 20250227 183000 47162979 238 238 238 238 0
41 20250227 182900 47162979 238 238 238 238 0
42 20250227 182800 47162979 238 238 238 238 0
43 20250227 182700 47162979 238 238 238 238 0
44 20250227 182600 47162979 238 238 238 238 0
45 20250227 182500 47162979 238 238 238 238 0
46 20250227 182400 47162979 238 238 238 238 0
47 20250227 182300 47162979 238 238 238 238 0
48 20250227 182200 47162979 238 238 238 238 0
49 20250227 182100 47162979 238 238 238 238 0
50 20250227 182000 47162979 238 238 238 238 0
51 20250227 181900 47162979 238 238 238 238 0
52 20250227 181800 47162979 238 238 238 238 0
53 20250227 181700 47162979 238 238 238 238 0
54 20250227 181600 47162979 238 238 238 238 0
55 20250227 181500 47162979 238 238 238 238 0
56 20250227 181400 47162979 238 238 238 238 0
57 20250227 181300 47162979 238 238 238 238 0
58 20250227 181200 47162979 238 238 238 238 0
59 20250227 181100 47162979 238 238 238 238 0
60 20250227 181000 47162979 238 238 238 238 0
61 20250227 180900 47162979 238 238 238 238 0
62 20250227 180800 47162979 238 238 238 238 3508
63 20250227 180700 47162979 238 238 238 238 0
64 20250227 180600 47162979 238 238 238 238 0
65 20250227 180500 47162979 238 238 238 238 0
66 20250227 180400 47162979 238 238 238 238 0
67 20250227 180300 47162979 238 238 238 238 0
68 20250227 180200 47162979 238 238 238 238 0
69 20250227 180100 47162979 238 238 238 238 0
70 20250227 180000 47162979 238 238 238 238 0
71 20250227 175900 47162979 238 238 238 238 0
72 20250227 175800 47162979 238 238 238 238 0
73 20250227 175700 47162979 238 238 238 238 0
74 20250227 175600 47162979 238 238 238 238 0
75 20250227 175500 47162979 238 238 238 238 0
76 20250227 175400 47162979 238 238 238 238 0
77 20250227 175300 47162979 238 238 238 238 0
78 20250227 175200 47162979 238 238 238 238 0
79 20250227 175100 47162979 238 238 238 238 0
80 20250227 175000 47162979 238 238 238 238 0
81 20250227 174900 47162979 238 238 238 238 0
82 20250227 174800 47162979 238 238 238 238 0
83 20250227 174700 47162979 238 238 238 238 0
84 20250227 174600 47162979 238 238 238 238 0
85 20250227 174500 47162979 238 238 238 238 0
86 20250227 174400 47162979 238 238 238 238 0
87 20250227 174300 47162979 238 238 238 238 0
88 20250227 174200 47162979 238 238 238 238 0
89 20250227 174100 47162979 238 238 238 238 0
90 20250227 174000 47162979 238 238 238 238 0
91 20250227 173900 47162979 238 238 238 238 0
92 20250227 173800 47162979 238 238 238 238 3508
93 20250227 173700 47162979 238 238 238 238 0
94 20250227 173600 47162979 238 238 238 238 0
95 20250227 173500 47162979 238 238 238 238 0
96 20250227 173400 47162979 238 238 238 238 0
97 20250227 173300 47162979 238 238 238 238 0
98 20250227 173200 47162979 238 238 238 238 0
99 20250227 173100 47162979 238 238 238 238 0
100 20250227 173000 47162979 238 238 238 238 0
101 20250227 172900 47162979 238 238 238 238 0
102 20250227 172800 47162979 238 238 238 238 0
103 20250227 172700 47162979 238 238 238 238 0
104 20250227 172600 47162979 238 238 238 238 0
105 20250227 172500 47162979 238 238 238 238 0
106 20250227 172400 47162979 238 238 238 238 0
107 20250227 172300 47162979 238 238 238 238 0
108 20250227 172200 47162979 238 238 238 238 0
109 20250227 172100 47162979 238 238 238 238 0
110 20250227 172000 47162979 238 238 238 238 0
111 20250227 171900 47162979 238 238 238 238 0
112 20250227 171800 47162979 238 238 238 238 0
113 20250227 171700 47162979 238 238 238 238 0
114 20250227 171600 47162979 238 238 238 238 0
115 20250227 171500 47162979 238 238 238 238 0
116 20250227 171400 47162979 238 238 238 238 0
117 20250227 171300 47162979 238 238 238 238 0
118 20250227 171200 47162979 238 238 238 238 0
119 20250227 171100 47162979 238 238 238 238 0
120 20250227 171000 47162979 238 238 238 238 0
121 20250227 170900 47162979 238 238 238 238 0
122 20250227 170800 47162979 238 238 238 238 3508
123 20250227 170700 47162979 238 238 238 238 0
124 20250227 170600 47162979 238 238 238 238 0
125 20250227 170500 47162979 238 238 238 238 0
126 20250227 170400 47162979 238 238 238 238 0
127 20250227 170300 47162979 238 238 238 238 0
128 20250227 170200 47162979 238 238 238 238 0
129 20250227 170100 47162979 238 238 238 238 0
130 20250227 170000 47162979 238 238 238 238 0
131 20250227 165900 47162979 238 238 238 238 0
132 20250227 165800 47162979 238 238 238 238 0
133 20250227 165700 47162979 238 238 238 238 0
134 20250227 165600 47162979 238 238 238 238 0
135 20250227 165500 47162979 238 238 238 238 0
136 20250227 165400 47162979 238 238 238 238 0
137 20250227 165300 47162979 238 238 238 238 0
138 20250227 165200 47162979 238 238 238 238 0
139 20250227 165100 47162979 238 238 238 238 0
140 20250227 165000 47162979 238 238 238 238 0
141 20250227 164900 47162979 238 238 238 238 0
142 20250227 164800 47162979 238 238 238 238 0
143 20250227 164700 47162979 238 238 238 238 0
144 20250227 164600 47162979 238 238 238 238 0
145 20250227 164500 47162979 238 238 238 238 0
146 20250227 164400 47162979 238 238 238 238 0
147 20250227 164300 47162979 238 238 238 238 0
148 20250227 164200 47162979 238 238 238 238 0
149 20250227 164100 47162979 238 238 238 238 0
150 20250227 164000 47162979 238 238 238 238 0
151 20250227 163900 47162979 238 238 238 238 0
152 20250227 163800 47162979 238 238 238 238 3508
153 20250227 163700 47162979 238 238 238 238 0
154 20250227 163600 47162979 238 238 238 238 0
155 20250227 163500 47162979 238 238 238 238 0
156 20250227 163400 47162979 238 238 238 238 0
157 20250227 163300 47162979 238 238 238 238 0
158 20250227 163200 47162979 238 238 238 238 0
159 20250227 163100 47162979 238 238 238 238 0
160 20250227 163000 47162979 238 238 238 238 0
161 20250227 162900 47162979 238 238 238 238 0
162 20250227 162800 47162979 238 238 238 238 0
163 20250227 162700 47162979 238 238 238 238 0
164 20250227 162600 47162979 238 238 238 238 0
165 20250227 162500 47162979 238 238 238 238 0
166 20250227 162400 47162979 238 238 238 238 0
167 20250227 162300 47162979 238 238 238 238 0
168 20250227 162200 47162979 238 238 238 238 0
169 20250227 162100 47162979 238 238 238 238 0
170 20250227 162000 47162979 238 238 238 238 0
171 20250227 161900 47162979 238 238 238 238 0
172 20250227 161800 47162979 238 238 238 238 0
173 20250227 161700 47162979 238 238 238 238 0
174 20250227 161600 47162979 238 238 238 238 0
175 20250227 161500 47162979 238 238 238 238 0
176 20250227 161400 47162979 238 238 238 238 0
177 20250227 161300 47162979 238 238 238 238 0
178 20250227 161200 47162979 238 238 238 238 0
179 20250227 161100 47162979 238 238 238 238 0
180 20250227 161000 47162979 238 238 238 238 0
181 20250227 160900 47162979 238 238 238 238 0
182 20250227 160800 47162979 238 238 238 238 3508
183 20250227 160700 47162979 238 238 238 238 0
184 20250227 160600 47162979 238 238 238 238 0
185 20250227 160500 47162979 238 238 238 238 0
186 20250227 160400 47162979 238 238 238 238 0
187 20250227 160300 47162979 238 238 238 238 0
188 20250227 160200 47162979 238 238 238 238 0
189 20250227 160100 47162979 238 238 238 238 0
190 20250227 160000 47162979 238 238 238 238 0
191 20250227 155900 47162979 238 238 238 238 0
192 20250227 155800 47162979 238 238 238 238 0
193 20250227 155700 47162979 238 238 238 238 0
194 20250227 155600 47162979 238 238 238 238 0
195 20250227 155500 47162979 238 238 238 238 0
196 20250227 155400 47162979 238 238 238 238 0
197 20250227 155300 47162979 238 238 238 238 0
198 20250227 155200 47162979 238 238 238 238 0
199 20250227 155100 47162979 238 238 238 238 0
200 20250227 155000 47162979 238 238 238 238 0
201 20250227 154900 47162979 238 238 238 238 0
202 20250227 154800 47162979 238 238 238 238 0
203 20250227 154700 47162979 238 238 238 238 0
204 20250227 154600 47162979 238 238 238 238 0
205 20250227 154500 47162979 238 238 238 238 0
206 20250227 154400 47162979 238 238 238 238 0
207 20250227 154300 47162979 238 238 238 238 0
208 20250227 154200 47162979 238 238 238 238 0
209 20250227 154100 47162979 238 238 238 238 0
210 20250227 154000 47162979 238 238 238 238 0
211 20250227 153900 47162979 238 238 238 238 0
212 20250227 153800 47162979 238 238 238 238 3508
213 20250227 153700 47162979 238 238 238 238 0
214 20250227 153600 47162979 238 238 238 238 0
215 20250227 153500 47162979 238 238 238 238 0
216 20250227 153400 47162979 238 238 238 238 0
217 20250227 153300 47162979 238 238 238 238 0
218 20250227 153200 47162979 238 238 238 238 0
219 20250227 153100 47162979 238 238 238 238 0
220 20250227 153000 47162979 238 238 238 238 3508
221 20250227 152900 46328075 238 238 238 238 0
222 20250227 152800 46328075 238 238 238 238 0
223 20250227 152700 46328075 238 238 238 238 0
224 20250227 152600 46328075 238 238 238 238 0
225 20250227 152500 46328075 238 238 238 238 0
226 20250227 152400 46328075 238 238 238 238 0
227 20250227 152300 46328075 238 238 238 238 0
228 20250227 152200 46328075 238 238 238 238 0
229 20250227 152100 46328075 238 238 238 238 0
230 20250227 152000 46328075 238 238 238 238 0
231 20250227 151900 46328075 238 237 238 237 1021
232 20250227 151800 46086097 238 238 238 238 0
233 20250227 151700 46086097 238 238 238 238 0
234 20250227 151600 46086097 238 238 238 238 0
235 20250227 151500 46086097 238 238 238 238 0
236 20250227 151400 46086097 238 238 238 238 0
237 20250227 151300 46086097 238 238 238 238 0
238 20250227 151200 46086097 238 238 238 238 1
239 20250227 151100 46085859 237 237 237 237 0
240 20250227 151000 46085859 237 237 237 237 0
241 20250227 150900 46085859 237 238 238 237 3003
242 20250227 150800 45374145 238 238 238 238 0
243 20250227 150700 45374145 238 238 238 238 0
244 20250227 150600 45374145 238 238 238 238 0
245 20250227 150500 45374145 238 238 238 238 8331
246 20250227 150400 43391367 239 239 239 239 0
247 20250227 150300 43391367 239 239 239 239 0
248 20250227 150200 43391367 239 239 239 239 0
249 20250227 150100 43391367 239 239 239 239 0
250 20250227 150000 43391367 239 239 239 239 200
251 20250227 145900 43343567 239 239 239 239 50
252 20250227 145800 43331617 239 239 239 239 0
253 20250227 145700 43331617 239 239 239 239 0
254 20250227 145600 43331617 239 239 239 239 0
255 20250227 145500 43331617 239 239 239 239 0
256 20250227 145400 43331617 239 239 239 239 0
257 20250227 145300 43331617 239 239 239 239 0
258 20250227 145200 43331617 239 239 239 239 0
259 20250227 145100 43331617 239 239 239 239 0
260 20250227 145000 43331617 239 239 239 239 2
261 20250227 144900 43331139 239 239 239 239 0
262 20250227 144800 43331139 239 239 239 239 0
263 20250227 144700 43331139 239 239 239 239 0
264 20250227 144600 43331139 239 239 239 239 0
265 20250227 144500 43331139 239 239 239 239 0
266 20250227 144400 43331139 239 239 239 239 0
267 20250227 144300 43331139 239 239 239 239 0
268 20250227 144200 43331139 239 239 239 239 0
269 20250227 144100 43331139 239 239 239 238 461
270 20250227 144000 43221162 239 239 239 239 895
271 20250227 143900 43007257 239 239 239 239 0
272 20250227 143800 43007257 239 239 239 239 1
273 20250227 143700 43007018 239 239 239 239 0
274 20250227 143600 43007018 239 239 239 239 0
275 20250227 143500 43007018 239 239 239 239 0
276 20250227 143400 43007018 239 239 239 239 0
277 20250227 143300 43007018 239 239 239 239 0
278 20250227 143200 43007018 239 239 239 239 205
279 20250227 143100 42958023 239 239 239 239 0
280 20250227 143000 42958023 239 239 239 239 1
281 20250227 142900 42957784 238 238 238 238 235
282 20250227 142800 42901854 238 238 239 238 32
283 20250227 142700 42894223 238 238 238 238 195
284 20250227 142600 42847813 238 238 238 238 1563
285 20250227 142500 42475819 240 240 240 240 0
286 20250227 142400 42475819 240 240 240 240 0
287 20250227 142300 42475819 240 240 240 240 0
288 20250227 142200 42475819 240 240 240 240 0
289 20250227 142100 42475819 240 240 240 240 0
290 20250227 142000 42475819 240 240 240 240 0
291 20250227 141900 42475819 240 240 240 240 0
292 20250227 141800 42475819 240 240 240 240 2
293 20250227 141700 42475339 240 240 240 240 0
294 20250227 141600 42475339 240 240 240 240 0
295 20250227 141500 42475339 240 239 240 239 313
296 20250227 141400 42400531 240 240 240 240 0
297 20250227 141300 42400531 240 240 240 240 0
298 20250227 141200 42400531 240 240 240 240 0
299 20250227 141100 42400531 240 240 240 240 0
300 20250227 141000 42400531 240 240 240 240 200
301 20250227 140900 42352531 240 240 240 240 0
302 20250227 140800 42352531 240 240 240 240 0
303 20250227 140700 42352531 240 240 240 240 0
304 20250227 140600 42352531 240 240 240 240 0
305 20250227 140500 42352531 240 240 240 240 3925
306 20250227 140400 41410531 240 240 240 240 0
307 20250227 140300 41410531 240 240 240 240 0
308 20250227 140200 41410531 240 240 240 240 0
309 20250227 140100 41410531 240 240 240 240 0
310 20250227 140000 41410531 240 240 240 240 0
311 20250227 135900 41410531 240 240 240 240 0
312 20250227 135800 41410531 240 240 240 240 3
313 20250227 135700 41409811 241 241 241 241 0
314 20250227 135600 41409811 241 241 241 241 0
315 20250227 135500 41409811 241 241 241 241 0
316 20250227 135400 41409811 241 241 241 241 0
317 20250227 135300 41409811 241 241 241 241 0
318 20250227 135200 41409811 241 241 241 241 0
319 20250227 135100 41409811 241 241 241 241 0
320 20250227 135000 41409811 241 241 241 241 0
321 20250227 134900 41409811 241 241 241 241 0
322 20250227 134800 41409811 241 241 241 241 0
323 20250227 134700 41409811 241 241 241 241 0
324 20250227 134600 41409811 241 241 241 241 0
325 20250227 134500 41409811 241 241 241 241 0
326 20250227 134400 41409811 241 241 241 241 0
327 20250227 134300 41409811 241 241 241 241 0
328 20250227 134200 41409811 241 237 241 237 17829
329 20250227 134100 37129148 240 240 240 240 0
330 20250227 134000 37129148 240 240 240 240 0
331 20250227 133900 37129148 240 237 240 237 79959
332 20250227 133800 17985684 237 237 237 237 0
333 20250227 133700 17985684 237 237 237 237 0
334 20250227 133600 17985684 237 237 237 237 0
335 20250227 133500 17985684 237 237 237 237 0
336 20250227 133400 17985684 237 237 237 237 10
337 20250227 133300 17983314 237 237 237 237 0
338 20250227 133200 17983314 237 237 237 237 0
339 20250227 133100 17983314 237 237 237 237 0
340 20250227 133000 17983314 237 237 237 237 0
341 20250227 132900 17983314 237 237 237 237 0
342 20250227 132800 17983314 237 237 237 237 0
343 20250227 132700 17983314 237 237 237 237 0
344 20250227 132600 17983314 237 237 237 237 0
345 20250227 132500 17983314 237 237 237 237 0
346 20250227 132400 17983314 237 237 237 237 0
347 20250227 132300 17983314 237 237 237 237 0
348 20250227 132200 17983314 237 237 237 237 0
349 20250227 132100 17983314 237 237 237 237 0
350 20250227 132000 17983314 237 237 237 237 0
351 20250227 131900 17983314 237 237 237 237 0
352 20250227 131800 17983314 237 237 237 237 0
353 20250227 131700 17983314 237 237 237 237 0
354 20250227 131600 17983314 237 237 237 237 0
355 20250227 131500 17983314 237 237 237 237 1
356 20250227 131400 17983077 236 236 236 236 0
357 20250227 131300 17983077 236 236 236 236 0
358 20250227 131200 17983077 236 236 236 236 0
359 20250227 131100 17983077 236 236 236 236 0
360 20250227 131000 17983077 236 236 236 236 0
361 20250227 130900 17983077 236 236 236 236 0
362 20250227 130800 17983077 236 236 236 236 701
363 20250227 130700 17817641 237 237 237 237 0
364 20250227 130600 17817641 237 237 237 237 1
365 20250227 130500 17817404 237 237 237 237 0
366 20250227 130400 17817404 237 237 237 237 0
367 20250227 130300 17817404 237 237 237 237 0
368 20250227 130200 17817404 237 237 237 237 0
369 20250227 130100 17817404 237 237 237 237 0
370 20250227 130000 17817404 237 237 237 237 0
371 20250227 125900 17817404 237 237 237 237 0
372 20250227 125800 17817404 237 237 237 237 0
373 20250227 125700 17817404 237 237 237 237 1201
374 20250227 125600 17532767 237 237 237 237 0
375 20250227 125500 17532767 237 237 237 237 3000
376 20250227 125400 16821767 238 238 238 238 0
377 20250227 125300 16821767 238 238 238 238 10
378 20250227 125200 16819387 238 238 238 238 0
379 20250227 125100 16819387 238 238 238 238 0
380 20250227 125000 16819387 238 238 238 238 0
381 20250227 124900 16819387 238 238 238 238 0
382 20250227 124800 16819387 238 238 238 238 0
383 20250227 124700 16819387 238 238 238 238 0
384 20250227 124600 16819387 238 238 238 238 0
385 20250227 124500 16819387 238 238 238 238 0
386 20250227 124400 16819387 238 238 238 238 0
387 20250227 124300 16819387 238 238 238 238 0
388 20250227 124200 16819387 238 238 238 238 0
389 20250227 124100 16819387 238 238 238 238 0
390 20250227 124000 16819387 238 238 238 238 0
391 20250227 123900 16819387 238 238 238 238 0
392 20250227 123800 16819387 238 238 238 238 39
393 20250227 123700 16810105 238 238 238 238 0
394 20250227 123600 16810105 238 238 238 238 0
395 20250227 123500 16810105 238 238 238 238 0
396 20250227 123400 16810105 238 238 238 238 0
397 20250227 123300 16810105 238 238 238 238 2
398 20250227 123200 16809629 238 238 238 238 0
399 20250227 123100 16809629 238 238 238 238 0
400 20250227 123000 16809629 238 238 238 238 0
401 20250227 122900 16809629 238 238 238 238 0
402 20250227 122800 16809629 238 238 238 238 0
403 20250227 122700 16809629 238 238 238 238 0
404 20250227 122600 16809629 238 238 238 238 0
405 20250227 122500 16809629 238 238 238 238 0
406 20250227 122400 16809629 238 238 238 238 0
407 20250227 122300 16809629 238 238 238 238 0
408 20250227 122200 16809629 238 238 238 238 50
409 20250227 122100 16797729 238 238 238 238 0
410 20250227 122000 16797729 238 238 238 238 0
411 20250227 121900 16797729 238 238 238 238 0
412 20250227 121800 16797729 238 238 238 238 0
413 20250227 121700 16797729 238 238 238 238 0
414 20250227 121600 16797729 238 238 238 238 1
415 20250227 121500 16797491 238 238 238 238 0
416 20250227 121400 16797491 238 238 238 238 0
417 20250227 121300 16797491 238 238 238 238 0
418 20250227 121200 16797491 238 238 238 238 1
419 20250227 121100 16797253 238 238 238 238 0
420 20250227 121000 16797253 238 238 238 238 0
421 20250227 120900 16797253 238 238 238 238 0
422 20250227 120800 16797253 238 238 238 238 0
423 20250227 120700 16797253 238 238 238 238 1
424 20250227 120600 16797015 238 238 238 238 0
425 20250227 120500 16797015 238 238 238 238 0
426 20250227 120400 16797015 238 238 238 238 0
427 20250227 120300 16797015 238 238 238 238 0
428 20250227 120200 16797015 238 238 238 238 0
429 20250227 120100 16797015 238 238 238 238 0
430 20250227 120000 16797015 238 238 238 238 0
431 20250227 115900 16797015 238 238 238 238 0
432 20250227 115800 16797015 238 238 238 238 0
433 20250227 115700 16797015 238 238 238 238 0
434 20250227 115600 16797015 238 238 238 238 0
435 20250227 115500 16797015 238 238 238 238 0
436 20250227 115400 16797015 238 238 238 238 0
437 20250227 115300 16797015 238 238 238 238 0
438 20250227 115200 16797015 238 238 238 238 0
439 20250227 115100 16797015 238 238 238 238 0
440 20250227 115000 16797015 238 238 238 238 2000
441 20250227 114900 16321015 237 237 237 237 0
442 20250227 114800 16321015 237 237 237 237 0
443 20250227 114700 16321015 237 237 237 237 0
444 20250227 114600 16321015 237 237 237 237 0
445 20250227 114500 16321015 237 237 237 237 0
446 20250227 114400 16321015 237 237 237 237 0
447 20250227 114300 16321015 237 237 237 237 0
448 20250227 114200 16321015 237 237 237 237 144
449 20250227 114100 16286887 238 238 238 238 0
450 20250227 114000 16286887 238 238 238 238 0
451 20250227 113900 16286887 238 238 238 238 0
452 20250227 113800 16286887 238 238 238 238 0
453 20250227 113700 16286887 238 238 238 238 1151
454 20250227 113600 16012949 238 238 238 238 0
455 20250227 113500 16012949 238 238 238 238 0
456 20250227 113400 16012949 238 238 238 238 1
457 20250227 113300 16012711 237 237 238 237 503
458 20250227 113200 15893499 237 237 237 237 0
459 20250227 113100 15893499 237 237 237 237 1335
460 20250227 113000 15577104 238 238 238 238 200
461 20250227 112900 15529504 238 238 238 238 63
462 20250227 112800 15514510 238 237 238 237 363
463 20250227 112700 15428478 237 237 237 237 58
464 20250227 112600 15414732 238 238 238 238 665
465 20250227 112500 15256462 238 238 238 238 0
466 20250227 112400 15256462 238 238 238 238 4
467 20250227 112300 15255510 238 238 238 238 0
468 20250227 112200 15255510 238 238 238 238 0
469 20250227 112100 15255510 238 238 238 238 1
470 20250227 112000 15255272 236 236 236 236 0
471 20250227 111900 15255272 236 236 236 236 0
472 20250227 111800 15255272 236 238 238 236 1001
473 20250227 111700 15019034 235 235 235 235 1000
474 20250227 111600 14784034 238 238 238 238 0
475 20250227 111500 14784034 238 236 238 236 1001
476 20250227 111400 14547796 238 238 238 238 0
477 20250227 111300 14547796 238 238 238 238 0
478 20250227 111200 14547796 238 238 238 238 0
479 20250227 111100 14547796 238 238 238 238 34
480 20250227 111000 14539704 238 238 238 238 0
481 20250227 110900 14539704 238 238 238 238 15
482 20250227 110800 14536134 238 238 238 238 0
483 20250227 110700 14536134 238 238 238 238 42
484 20250227 110600 14526138 238 238 238 238 0
485 20250227 110500 14526138 238 238 238 238 0
486 20250227 110400 14526138 238 238 238 238 0
487 20250227 110300 14526138 238 238 238 238 0
488 20250227 110200 14526138 238 238 238 238 0
489 20250227 110100 14526138 238 238 238 238 0
490 20250227 110000 14526138 238 235 238 235 941
491 20250227 105900 14305000 236 236 236 236 60
492 20250227 105800 14290840 237 237 237 237 0
493 20250227 105700 14290840 237 237 237 237 0
494 20250227 105600 14290840 237 237 237 237 1315
495 20250227 105500 13979185 237 237 237 237 2
496 20250227 105400 13978711 237 238 238 237 13922
497 20250227 105300 10679097 238 238 238 238 350
498 20250227 105200 10595797 238 238 238 238 150
499 20250227 105100 10560097 238 238 238 238 0
500 20250227 105000 10560097 238 238 238 238 0
501 20250227 104900 10560097 238 238 238 238 0
502 20250227 104800 10560097 238 238 238 238 0
503 20250227 104700 10560097 238 238 238 238 0
504 20250227 104600 10560097 238 238 238 238 0
505 20250227 104500 10560097 238 238 238 238 0
506 20250227 104400 10560097 238 238 238 238 0
507 20250227 104300 10560097 238 238 238 238 0
508 20250227 104200 10560097 238 237 238 237 1002
509 20250227 104100 10322622 238 238 238 238 0
510 20250227 104000 10322622 238 238 238 238 0
511 20250227 103900 10322622 238 238 238 238 0
512 20250227 103800 10322622 238 238 238 238 0
513 20250227 103700 10322622 238 238 238 238 6
514 20250227 103600 10321194 237 237 237 237 0
515 20250227 103500 10321194 237 237 237 237 0
516 20250227 103400 10321194 237 237 237 237 524
517 20250227 103300 10197006 238 238 238 238 0
518 20250227 103200 10197006 238 238 238 238 273
519 20250227 103100 10132032 238 238 238 238 0
520 20250227 103000 10132032 238 238 238 238 118
521 20250227 102900 10103948 238 238 238 238 0
522 20250227 102800 10103948 238 238 238 238 0
523 20250227 102700 10103948 238 238 238 238 602
524 20250227 102600 9960672 239 239 239 239 50
525 20250227 102500 9948722 239 239 239 239 0
526 20250227 102400 9948722 239 239 239 239 0
527 20250227 102300 9948722 239 238 239 238 2109
528 20250227 102200 9446779 238 238 238 238 0
529 20250227 102100 9446779 238 238 238 238 500
530 20250227 102000 9327779 238 238 238 238 0
531 20250227 101900 9327779 238 238 238 238 0
532 20250227 101800 9327779 238 238 238 238 0
533 20250227 101700 9327779 238 238 238 238 0
534 20250227 101600 9327779 238 238 238 238 0
535 20250227 101500 9327779 238 238 238 238 0
536 20250227 101400 9327779 238 238 238 238 0
537 20250227 101300 9327779 238 238 238 238 200
538 20250227 101200 9280179 239 239 239 239 0
539 20250227 101100 9280179 239 239 239 239 15000
540 20250227 101000 5695179 239 239 239 239 0
541 20250227 100900 5695179 239 239 239 239 0
542 20250227 100800 5695179 239 239 239 239 0
543 20250227 100700 5695179 239 239 239 239 10
544 20250227 100600 5692789 239 239 239 239 0
545 20250227 100500 5692789 239 239 239 239 0
546 20250227 100400 5692789 239 239 239 239 0
547 20250227 100300 5692789 239 239 239 239 0
548 20250227 100200 5692789 239 239 239 239 0
549 20250227 100100 5692789 239 239 239 239 0
550 20250227 100000 5692789 239 239 239 239 0
551 20250227 095900 5692789 239 239 239 239 0
552 20250227 095800 5692789 239 239 239 239 0
553 20250227 095700 5692789 239 239 239 239 0
554 20250227 095600 5692789 239 239 239 239 0
555 20250227 095500 5692789 239 239 239 239 0
556 20250227 095400 5692789 239 238 239 238 72
557 20250227 095300 5675582 239 239 239 239 0
558 20250227 095200 5675582 239 239 239 239 0
559 20250227 095100 5675582 239 239 239 239 2
560 20250227 095000 5675104 239 239 239 239 0
561 20250227 094900 5675104 239 239 239 239 0
562 20250227 094800 5675104 239 239 239 239 0
563 20250227 094700 5675104 239 239 239 239 0
564 20250227 094600 5675104 239 239 239 239 0
565 20250227 094500 5675104 239 239 239 239 0
566 20250227 094400 5675104 239 239 239 239 11
567 20250227 094300 5672475 239 237 239 237 3295
568 20250227 094200 4891540 239 239 239 239 0
569 20250227 094100 4891540 239 239 239 239 0
570 20250227 094000 4891540 239 239 239 239 1
571 20250227 093900 4891301 236 236 236 236 1500
572 20250227 093800 4537301 237 237 237 237 0
573 20250227 093700 4537301 237 237 237 237 2000
574 20250227 093600 4063301 239 239 239 239 0
575 20250227 093500 4063301 239 239 239 239 0
576 20250227 093400 4063301 239 239 239 239 0
577 20250227 093300 4063301 239 239 239 239 2
578 20250227 093200 4062823 237 237 237 237 74
579 20250227 093100 4045285 238 238 238 238 0
580 20250227 093000 4045285 238 238 238 238 0
581 20250227 092900 4045285 238 238 238 238 50
582 20250227 092800 4033385 238 238 238 238 0
583 20250227 092700 4033385 238 238 238 238 0
584 20250227 092600 4033385 238 238 238 238 0
585 20250227 092500 4033385 238 238 238 238 0
586 20250227 092400 4033385 238 238 238 238 0
587 20250227 092300 4033385 238 238 238 238 0
588 20250227 092200 4033385 238 238 238 238 729
589 20250227 092100 3859883 238 238 238 238 0
590 20250227 092000 3859883 238 238 238 238 0
591 20250227 091900 3859883 238 238 238 238 0
592 20250227 091800 3859883 238 238 238 238 0
593 20250227 091700 3859883 238 237 238 237 1004
594 20250227 091600 3621930 237 238 238 237 930
595 20250227 091500 3401511 238 238 238 238 2005
596 20250227 091400 2924321 240 240 240 240 2
597 20250227 091300 2923841 240 240 240 240 0
598 20250227 091200 2923841 240 240 240 240 0
599 20250227 091100 2923841 240 240 240 240 0
600 20250227 091000 2923841 240 240 240 240 0
601 20250227 090900 2923841 240 238 240 237 187
602 20250227 090800 2879482 239 239 239 239 2
603 20250227 090700 2879004 239 238 239 238 3
604 20250227 090600 2878288 238 238 238 238 1
605 20250227 090500 2878050 237 239 239 237 10000
606 20250227 090400 501900 239 239 239 239 0
607 20250227 090300 501900 239 239 239 239 0
608 20250227 090200 501900 239 239 239 239 0
609 20250227 090100 501900 239 239 239 239 0
610 20250227 090000 501900 239 239 239 239 2100