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

613
024890/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,613 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,191100,17606795,981,981,981,981,304
20250227,191000,17606795,981,981,981,981,0
20250227,190900,17606795,981,981,981,981,0
20250227,190800,17606795,981,981,981,981,0
20250227,190700,17606795,981,981,981,981,0
20250227,190600,17606795,981,981,981,981,0
20250227,190500,17606795,981,981,981,981,0
20250227,190400,17606795,981,981,981,981,0
20250227,190300,17606795,981,981,981,981,0
20250227,190200,17606795,981,981,981,981,0
20250227,190100,17606795,981,981,981,981,0
20250227,190000,17606795,981,981,981,981,0
20250227,185900,17606795,981,981,981,981,0
20250227,185800,17606795,981,981,981,981,0
20250227,185700,17606795,981,981,981,981,0
20250227,185600,17606795,981,981,981,981,0
20250227,185500,17606795,981,981,981,981,0
20250227,185400,17606795,981,981,981,981,0
20250227,185300,17606795,981,981,981,981,0
20250227,185200,17606795,981,981,981,981,0
20250227,185100,17606795,981,981,981,981,0
20250227,185000,17606795,981,981,981,981,0
20250227,184900,17606795,981,981,981,981,0
20250227,184800,17606795,981,981,981,981,0
20250227,184700,17606795,981,981,981,981,0
20250227,184600,17606795,981,981,981,981,0
20250227,184500,17606795,981,981,981,981,0
20250227,184400,17606795,981,981,981,981,0
20250227,184300,17606795,981,981,981,981,0
20250227,184200,17606795,981,981,981,981,0
20250227,184100,17606795,981,981,981,981,304
20250227,184000,17606795,981,981,981,981,0
20250227,183900,17606795,981,981,981,981,0
20250227,183800,17606795,981,981,981,981,0
20250227,183700,17606795,981,981,981,981,0
20250227,183600,17606795,981,981,981,981,0
20250227,183500,17606795,981,981,981,981,0
20250227,183400,17606795,981,981,981,981,0
20250227,183300,17606795,981,981,981,981,0
20250227,183200,17606795,981,981,981,981,0
20250227,183100,17606795,981,981,981,981,0
20250227,183000,17606795,981,981,981,981,0
20250227,182900,17606795,981,981,981,981,0
20250227,182800,17606795,981,981,981,981,0
20250227,182700,17606795,981,981,981,981,0
20250227,182600,17606795,981,981,981,981,0
20250227,182500,17606795,981,981,981,981,0
20250227,182400,17606795,981,981,981,981,0
20250227,182300,17606795,981,981,981,981,0
20250227,182200,17606795,981,981,981,981,0
20250227,182100,17606795,981,981,981,981,0
20250227,182000,17606795,981,981,981,981,0
20250227,181900,17606795,981,981,981,981,0
20250227,181800,17606795,981,981,981,981,0
20250227,181700,17606795,981,981,981,981,0
20250227,181600,17606795,981,981,981,981,0
20250227,181500,17606795,981,981,981,981,0
20250227,181400,17606795,981,981,981,981,0
20250227,181300,17606795,981,981,981,981,0
20250227,181200,17606795,981,981,981,981,0
20250227,181100,17606795,981,981,981,981,304
20250227,181000,17606795,981,981,981,981,0
20250227,180900,17606795,981,981,981,981,0
20250227,180800,17606795,981,981,981,981,0
20250227,180700,17606795,981,981,981,981,0
20250227,180600,17606795,981,981,981,981,0
20250227,180500,17606795,981,981,981,981,0
20250227,180400,17606795,981,981,981,981,0
20250227,180300,17606795,981,981,981,981,0
20250227,180200,17606795,981,981,981,981,0
20250227,180100,17606795,981,981,981,981,0
20250227,180000,17606795,981,981,981,981,0
20250227,175900,17606795,981,981,981,981,0
20250227,175800,17606795,981,981,981,981,0
20250227,175700,17606795,981,981,981,981,0
20250227,175600,17606795,981,981,981,981,0
20250227,175500,17606795,981,981,981,981,0
20250227,175400,17606795,981,981,981,981,0
20250227,175300,17606795,981,981,981,981,0
20250227,175200,17606795,981,981,981,981,0
20250227,175100,17606795,981,981,981,981,0
20250227,175000,17606795,981,981,981,981,0
20250227,174900,17606795,981,981,981,981,0
20250227,174800,17606795,981,981,981,981,0
20250227,174700,17606795,981,981,981,981,0
20250227,174600,17606795,981,981,981,981,0
20250227,174500,17606795,981,981,981,981,0
20250227,174400,17606795,981,981,981,981,0
20250227,174300,17606795,981,981,981,981,0
20250227,174200,17606795,981,981,981,981,0
20250227,174100,17606795,981,981,981,981,304
20250227,174000,17606795,981,981,981,981,0
20250227,173900,17606795,981,981,981,981,0
20250227,173800,17606795,981,981,981,981,0
20250227,173700,17606795,981,981,981,981,0
20250227,173600,17606795,981,981,981,981,0
20250227,173500,17606795,981,981,981,981,0
20250227,173400,17606795,981,981,981,981,0
20250227,173300,17606795,981,981,981,981,0
20250227,173200,17606795,981,981,981,981,0
20250227,173100,17606795,981,981,981,981,0
20250227,173000,17606795,981,981,981,981,0
20250227,172900,17606795,981,981,981,981,0
20250227,172800,17606795,981,981,981,981,0
20250227,172700,17606795,981,981,981,981,0
20250227,172600,17606795,981,981,981,981,0
20250227,172500,17606795,981,981,981,981,0
20250227,172400,17606795,981,981,981,981,0
20250227,172300,17606795,981,981,981,981,0
20250227,172200,17606795,981,981,981,981,0
20250227,172100,17606795,981,981,981,981,0
20250227,172000,17606795,981,981,981,981,0
20250227,171900,17606795,981,981,981,981,0
20250227,171800,17606795,981,981,981,981,0
20250227,171700,17606795,981,981,981,981,0
20250227,171600,17606795,981,981,981,981,0
20250227,171500,17606795,981,981,981,981,0
20250227,171400,17606795,981,981,981,981,0
20250227,171300,17606795,981,981,981,981,0
20250227,171200,17606795,981,981,981,981,0
20250227,171100,17606795,981,981,981,981,304
20250227,171000,17606795,981,981,981,981,0
20250227,170900,17606795,981,981,981,981,0
20250227,170800,17606795,981,981,981,981,0
20250227,170700,17606795,981,981,981,981,0
20250227,170600,17606795,981,981,981,981,0
20250227,170500,17606795,981,981,981,981,0
20250227,170400,17606795,981,981,981,981,0
20250227,170300,17606795,981,981,981,981,0
20250227,170200,17606795,981,981,981,981,0
20250227,170100,17606795,981,981,981,981,0
20250227,170000,17606795,981,981,981,981,0
20250227,165900,17606795,981,981,981,981,0
20250227,165800,17606795,981,981,981,981,0
20250227,165700,17606795,981,981,981,981,0
20250227,165600,17606795,981,981,981,981,0
20250227,165500,17606795,981,981,981,981,0
20250227,165400,17606795,981,981,981,981,0
20250227,165300,17606795,981,981,981,981,0
20250227,165200,17606795,981,981,981,981,0
20250227,165100,17606795,981,981,981,981,0
20250227,165000,17606795,981,981,981,981,0
20250227,164900,17606795,981,981,981,981,0
20250227,164800,17606795,981,981,981,981,0
20250227,164700,17606795,981,981,981,981,0
20250227,164600,17606795,981,981,981,981,0
20250227,164500,17606795,981,981,981,981,0
20250227,164400,17606795,981,981,981,981,0
20250227,164300,17606795,981,981,981,981,0
20250227,164200,17606795,981,981,981,981,0
20250227,164100,17606795,981,981,981,981,304
20250227,164000,17606795,981,981,981,981,0
20250227,163900,17606795,981,981,981,981,0
20250227,163800,17606795,981,981,981,981,0
20250227,163700,17606795,981,981,981,981,0
20250227,163600,17606795,981,981,981,981,0
20250227,163500,17606795,981,981,981,981,0
20250227,163400,17606795,981,981,981,981,0
20250227,163300,17606795,981,981,981,981,0
20250227,163200,17606795,981,981,981,981,0
20250227,163100,17606795,981,981,981,981,0
20250227,163000,17606795,981,981,981,981,0
20250227,162900,17606795,981,981,981,981,0
20250227,162800,17606795,981,981,981,981,0
20250227,162700,17606795,981,981,981,981,0
20250227,162600,17606795,981,981,981,981,0
20250227,162500,17606795,981,981,981,981,0
20250227,162400,17606795,981,981,981,981,0
20250227,162300,17606795,981,981,981,981,0
20250227,162200,17606795,981,981,981,981,0
20250227,162100,17606795,981,981,981,981,0
20250227,162000,17606795,981,981,981,981,0
20250227,161900,17606795,981,981,981,981,0
20250227,161800,17606795,981,981,981,981,0
20250227,161700,17606795,981,981,981,981,0
20250227,161600,17606795,981,981,981,981,0
20250227,161500,17606795,981,981,981,981,0
20250227,161400,17606795,981,981,981,981,0
20250227,161300,17606795,981,981,981,981,0
20250227,161200,17606795,981,981,981,981,0
20250227,161100,17606795,981,981,981,981,304
20250227,161000,17606795,981,981,981,981,0
20250227,160900,17606795,981,981,981,981,0
20250227,160800,17606795,981,981,981,981,0
20250227,160700,17606795,981,981,981,981,0
20250227,160600,17606795,981,981,981,981,0
20250227,160500,17606795,981,981,981,981,0
20250227,160400,17606795,981,981,981,981,0
20250227,160300,17606795,981,981,981,981,0
20250227,160200,17606795,981,981,981,981,0
20250227,160100,17606795,981,981,981,981,0
20250227,160000,17606795,981,981,981,981,0
20250227,155900,17606795,981,981,981,981,0
20250227,155800,17606795,981,981,981,981,0
20250227,155700,17606795,981,981,981,981,0
20250227,155600,17606795,981,981,981,981,0
20250227,155500,17606795,981,981,981,981,0
20250227,155400,17606795,981,981,981,981,0
20250227,155300,17606795,981,981,981,981,0
20250227,155200,17606795,981,981,981,981,0
20250227,155100,17606795,981,981,981,981,0
20250227,155000,17606795,981,981,981,981,0
20250227,154900,17606795,981,981,981,981,0
20250227,154800,17606795,981,981,981,981,0
20250227,154700,17606795,981,981,981,981,0
20250227,154600,17606795,981,981,981,981,0
20250227,154500,17606795,981,981,981,981,0
20250227,154400,17606795,981,981,981,981,0
20250227,154300,17606795,981,981,981,981,0
20250227,154200,17606795,981,981,981,981,0
20250227,154100,17606795,981,981,981,981,304
20250227,154000,17606795,981,981,981,981,0
20250227,153900,17606795,981,981,981,981,0
20250227,153800,17606795,981,981,981,981,0
20250227,153700,17606795,981,981,981,981,0
20250227,153600,17606795,981,981,981,981,0
20250227,153500,17606795,981,981,981,981,0
20250227,153400,17606795,981,981,981,981,0
20250227,153300,17606795,981,981,981,981,0
20250227,153200,17606795,981,981,981,981,0
20250227,153100,17606795,981,981,981,981,0
20250227,153000,17606795,981,981,981,981,304
20250227,152900,17308571,985,985,985,985,0
20250227,152800,17308571,985,985,985,985,0
20250227,152700,17308571,985,985,985,985,0
20250227,152600,17308571,985,985,985,985,0
20250227,152500,17308571,985,985,985,985,0
20250227,152400,17308571,985,985,985,985,0
20250227,152300,17308571,985,985,985,985,0
20250227,152200,17308571,985,985,985,985,0
20250227,152100,17308571,985,985,985,985,0
20250227,152000,17308571,985,985,985,985,0
20250227,151900,17308571,985,985,985,985,246
20250227,151800,17066261,985,985,985,985,0
20250227,151700,17066261,985,985,985,985,0
20250227,151600,17066261,985,985,985,985,0
20250227,151500,17066261,985,985,985,985,5
20250227,151400,17061336,985,985,985,985,12
20250227,151300,17049516,985,985,985,985,0
20250227,151200,17049516,985,985,985,985,0
20250227,151100,17049516,985,985,985,985,0
20250227,151000,17049516,985,985,985,985,12
20250227,150900,17037696,985,985,985,985,0
20250227,150800,17037696,985,985,985,985,0
20250227,150700,17037696,985,985,985,985,0
20250227,150600,17037696,985,985,985,985,0
20250227,150500,17037696,985,985,985,985,0
20250227,150400,17037696,985,985,985,985,0
20250227,150300,17037696,985,985,985,985,0
20250227,150200,17037696,985,985,985,985,0
20250227,150100,17037696,985,985,985,985,0
20250227,150000,17037696,985,985,985,985,0
20250227,145900,17037696,985,985,985,985,24
20250227,145800,17014056,986,986,986,986,0
20250227,145700,17014056,986,986,986,986,0
20250227,145600,17014056,986,986,986,986,0
20250227,145500,17014056,986,986,986,986,0
20250227,145400,17014056,986,986,986,986,0
20250227,145300,17014056,986,986,986,986,0
20250227,145200,17014056,986,986,986,986,0
20250227,145100,17014056,986,986,986,986,0
20250227,145000,17014056,986,986,986,986,0
20250227,144900,17014056,986,986,986,986,0
20250227,144800,17014056,986,986,986,986,0
20250227,144700,17014056,986,986,986,986,0
20250227,144600,17014056,986,986,986,986,0
20250227,144500,17014056,986,986,986,986,0
20250227,144400,17014056,986,986,986,986,0
20250227,144300,17014056,986,986,986,986,0
20250227,144200,17014056,986,986,986,986,0
20250227,144100,17014056,986,986,986,986,41
20250227,144000,16973630,986,986,986,986,0
20250227,143900,16973630,986,986,986,986,304
20250227,143800,16673886,986,986,986,986,0
20250227,143700,16673886,986,986,986,986,0
20250227,143600,16673886,986,986,986,986,0
20250227,143500,16673886,986,986,986,986,5
20250227,143400,16668956,985,985,985,985,9
20250227,143300,16660091,983,983,983,983,0
20250227,143200,16660091,983,983,983,983,0
20250227,143100,16660091,983,983,983,983,0
20250227,143000,16660091,983,983,983,983,0
20250227,142900,16660091,983,983,983,983,0
20250227,142800,16660091,983,983,983,983,0
20250227,142700,16660091,983,983,983,983,6
20250227,142600,16654193,983,983,983,983,0
20250227,142500,16654193,983,983,983,983,0
20250227,142400,16654193,983,983,983,983,0
20250227,142300,16654193,983,983,983,983,0
20250227,142200,16654193,983,983,983,983,0
20250227,142100,16654193,983,983,983,983,0
20250227,142000,16654193,983,983,983,983,930
20250227,141900,15740003,983,983,983,983,0
20250227,141800,15740003,983,983,983,983,0
20250227,141700,15740003,983,983,983,983,162
20250227,141600,15580757,983,983,983,983,0
20250227,141500,15580757,983,983,983,983,100
20250227,141400,15482457,981,981,981,981,0
20250227,141300,15482457,981,981,981,981,0
20250227,141200,15482457,981,981,981,981,0
20250227,141100,15482457,981,983,983,981,1313
20250227,141000,14194000,983,983,983,983,1
20250227,140900,14193017,983,983,983,983,0
20250227,140800,14193017,983,983,983,983,0
20250227,140700,14193017,983,983,983,983,0
20250227,140600,14193017,983,983,983,983,0
20250227,140500,14193017,983,983,983,983,0
20250227,140400,14193017,983,983,983,983,0
20250227,140300,14193017,983,983,983,983,0
20250227,140200,14193017,983,983,983,983,0
20250227,140100,14193017,983,983,983,983,0
20250227,140000,14193017,983,983,983,983,0
20250227,135900,14193017,983,983,983,983,0
20250227,135800,14193017,983,983,983,983,0
20250227,135700,14193017,983,983,983,983,0
20250227,135600,14193017,983,983,983,983,1
20250227,135500,14192034,983,983,983,983,0
20250227,135400,14192034,983,983,983,983,0
20250227,135300,14192034,983,983,983,983,0
20250227,135200,14192034,983,983,983,983,0
20250227,135100,14192034,983,983,983,983,0
20250227,135000,14192034,983,983,983,983,0
20250227,134900,14192034,983,983,983,983,0
20250227,134800,14192034,983,981,983,981,62
20250227,134700,14131210,981,983,983,981,611
20250227,134600,13531815,981,981,981,981,0
20250227,134500,13531815,981,981,981,981,0
20250227,134400,13531815,981,981,981,981,0
20250227,134300,13531815,981,981,981,981,0
20250227,134200,13531815,981,981,981,981,0
20250227,134100,13531815,981,981,981,981,0
20250227,134000,13531815,981,981,981,981,300
20250227,133900,13237515,983,983,983,983,0
20250227,133800,13237515,983,983,983,983,0
20250227,133700,13237515,983,983,983,983,0
20250227,133600,13237515,983,983,983,983,0
20250227,133500,13237515,983,983,983,983,0
20250227,133400,13237515,983,983,983,983,0
20250227,133300,13237515,983,983,983,983,0
20250227,133200,13237515,983,983,983,983,0
20250227,133100,13237515,983,983,983,983,0
20250227,133000,13237515,983,983,983,983,0
20250227,132900,13237515,983,983,983,983,0
20250227,132800,13237515,983,983,983,983,0
20250227,132700,13237515,983,983,983,983,0
20250227,132600,13237515,983,983,983,983,0
20250227,132500,13237515,983,983,983,983,1
20250227,132400,13236532,981,982,982,981,34
20250227,132300,13203177,982,982,982,982,1
20250227,132200,13202195,982,982,982,982,12
20250227,132100,13190411,982,982,982,982,0
20250227,132000,13190411,982,982,982,982,5
20250227,131900,13185501,982,982,982,982,10
20250227,131800,13175681,981,981,981,981,126
20250227,131700,13052075,982,982,982,982,0
20250227,131600,13052075,982,982,982,982,33
20250227,131500,13019669,982,982,982,982,17
20250227,131400,13002975,981,981,981,981,0
20250227,131300,13002975,981,982,982,981,141
20250227,131200,12864560,982,982,982,982,47
20250227,131100,12818406,984,983,984,983,83
20250227,131000,12736746,982,982,982,982,5
20250227,130900,12731836,985,985,985,985,0
20250227,130800,12731836,985,985,985,985,47
20250227,130700,12685541,986,983,986,983,89
20250227,130600,12598048,983,983,983,983,13
20250227,130500,12585269,983,985,985,983,144
20250227,130400,12443697,987,987,987,987,0
20250227,130300,12443697,987,986,987,986,4
20250227,130200,12439752,987,987,987,987,0
20250227,130100,12439752,987,987,987,987,101
20250227,130000,12340065,990,987,990,987,7
20250227,125900,12333153,991,991,991,991,0
20250227,125800,12333153,991,991,991,991,0
20250227,125700,12333153,991,991,991,991,0
20250227,125600,12333153,991,991,991,991,0
20250227,125500,12333153,991,991,991,991,0
20250227,125400,12333153,991,991,991,991,100
20250227,125300,12234053,991,991,991,991,45
20250227,125200,12189458,991,991,991,991,0
20250227,125100,12189458,991,991,991,991,0
20250227,125000,12189458,991,991,991,991,0
20250227,124900,12189458,991,991,991,991,0
20250227,124800,12189458,991,991,991,991,0
20250227,124700,12189458,991,991,991,991,0
20250227,124600,12189458,991,991,991,991,0
20250227,124500,12189458,991,991,991,991,0
20250227,124400,12189458,991,991,991,991,0
20250227,124300,12189458,991,991,991,991,0
20250227,124200,12189458,991,991,991,991,0
20250227,124100,12189458,991,991,991,991,0
20250227,124000,12189458,991,991,991,991,0
20250227,123900,12189458,991,991,991,991,0
20250227,123800,12189458,991,991,991,991,0
20250227,123700,12189458,991,991,991,991,0
20250227,123600,12189458,991,991,991,991,0
20250227,123500,12189458,991,991,991,991,0
20250227,123400,12189458,991,991,991,991,0
20250227,123300,12189458,991,991,991,991,0
20250227,123200,12189458,991,991,991,991,0
20250227,123100,12189458,991,991,991,991,0
20250227,123000,12189458,991,991,991,991,0
20250227,122900,12189458,991,991,991,991,0
20250227,122800,12189458,991,991,991,991,0
20250227,122700,12189458,991,991,991,991,0
20250227,122600,12189458,991,991,991,991,0
20250227,122500,12189458,991,991,991,991,0
20250227,122400,12189458,991,991,991,991,200
20250227,122300,11991258,991,991,991,991,0
20250227,122200,11991258,991,991,991,991,0
20250227,122100,11991258,991,991,991,991,0
20250227,122000,11991258,991,991,991,991,0
20250227,121900,11991258,991,991,991,991,0
20250227,121800,11991258,991,991,991,991,0
20250227,121700,11991258,991,991,991,991,0
20250227,121600,11991258,991,991,991,991,0
20250227,121500,11991258,991,991,991,991,0
20250227,121400,11991258,991,991,991,991,0
20250227,121300,11991258,991,991,991,991,0
20250227,121200,11991258,991,991,991,991,100
20250227,121100,11892158,991,991,991,991,0
20250227,121000,11892158,991,991,991,991,0
20250227,120900,11892158,991,991,991,991,0
20250227,120800,11892158,991,991,991,991,0
20250227,120700,11892158,991,991,991,991,1
20250227,120600,11891167,990,990,990,990,0
20250227,120500,11891167,990,990,990,990,0
20250227,120400,11891167,990,990,990,990,2
20250227,120300,11889187,990,990,990,990,12
20250227,120200,11877307,991,990,991,990,37
20250227,120100,11840676,990,990,990,990,0
20250227,120000,11840676,990,990,990,990,0
20250227,115900,11840676,990,990,990,990,2
20250227,115800,11838696,990,990,990,990,3
20250227,115700,11835726,990,990,990,990,0
20250227,115600,11835726,990,990,990,990,0
20250227,115500,11835726,990,990,990,990,1
20250227,115400,11834736,990,990,990,990,0
20250227,115300,11834736,990,990,990,990,0
20250227,115200,11834736,990,990,990,990,0
20250227,115100,11834736,990,990,990,990,0
20250227,115000,11834736,990,990,990,990,0
20250227,114900,11834736,990,990,990,990,0
20250227,114800,11834736,990,990,990,990,0
20250227,114700,11834736,990,990,990,990,0
20250227,114600,11834736,990,990,990,990,0
20250227,114500,11834736,990,990,990,990,0
20250227,114400,11834736,990,990,990,990,1
20250227,114300,11833746,986,986,986,986,0
20250227,114200,11833746,986,986,986,986,100
20250227,114100,11735146,986,986,986,986,47
20250227,114000,11688804,986,986,986,986,0
20250227,113900,11688804,986,986,986,986,0
20250227,113800,11688804,986,986,986,986,0
20250227,113700,11688804,986,986,986,986,253
20250227,113600,11439346,986,986,986,986,2
20250227,113500,11437374,986,986,986,986,0
20250227,113400,11437374,986,986,986,986,0
20250227,113300,11437374,986,987,987,986,8
20250227,113200,11429485,987,987,987,987,0
20250227,113100,11429485,987,987,987,987,0
20250227,113000,11429485,987,987,987,987,0
20250227,112900,11429485,987,987,987,987,0
20250227,112800,11429485,987,987,987,987,1
20250227,112700,11428498,986,986,986,986,0
20250227,112600,11428498,986,986,986,986,0
20250227,112500,11428498,986,986,986,986,0
20250227,112400,11428498,986,986,986,986,0
20250227,112300,11428498,986,986,986,986,0
20250227,112200,11428498,986,986,986,986,0
20250227,112100,11428498,986,986,986,986,0
20250227,112000,11428498,986,986,986,986,0
20250227,111900,11428498,986,986,986,986,0
20250227,111800,11428498,986,986,986,986,0
20250227,111700,11428498,986,986,986,986,0
20250227,111600,11428498,986,986,986,986,0
20250227,111500,11428498,986,986,986,986,0
20250227,111400,11428498,986,986,986,986,0
20250227,111300,11428498,986,986,986,986,0
20250227,111200,11428498,986,986,986,986,0
20250227,111100,11428498,986,986,986,986,0
20250227,111000,11428498,986,986,986,986,0
20250227,110900,11428498,986,986,986,986,0
20250227,110800,11428498,986,986,986,986,0
20250227,110700,11428498,986,986,986,986,0
20250227,110600,11428498,986,986,986,986,10
20250227,110500,11418638,986,986,986,986,1
20250227,110400,11417652,986,986,986,986,69
20250227,110300,11349618,988,988,988,988,1
20250227,110200,11348630,987,987,987,987,0
20250227,110100,11348630,987,987,987,987,75
20250227,110000,11274605,991,991,991,991,0
20250227,105900,11274605,991,991,991,991,0
20250227,105800,11274605,991,991,991,991,0
20250227,105700,11274605,991,991,991,991,0
20250227,105600,11274605,991,991,991,991,0
20250227,105500,11274605,991,991,991,991,0
20250227,105400,11274605,991,991,991,991,0
20250227,105300,11274605,991,991,991,991,0
20250227,105200,11274605,991,991,991,991,0
20250227,105100,11274605,991,991,991,991,0
20250227,105000,11274605,991,991,991,991,0
20250227,104900,11274605,991,991,991,991,0
20250227,104800,11274605,991,991,991,991,0
20250227,104700,11274605,991,991,991,991,1
20250227,104600,11273614,987,987,987,987,0
20250227,104500,11273614,987,987,987,987,0
20250227,104400,11273614,987,987,987,987,0
20250227,104300,11273614,987,987,987,987,2
20250227,104200,11271640,992,992,992,992,0
20250227,104100,11271640,992,991,992,991,17
20250227,104000,11254792,987,987,987,987,0
20250227,103900,11254792,987,987,987,987,0
20250227,103800,11254792,987,987,987,987,0
20250227,103700,11254792,987,987,987,987,0
20250227,103600,11254792,987,987,987,987,0
20250227,103500,11254792,987,987,987,987,0
20250227,103400,11254792,987,987,987,987,0
20250227,103300,11254792,987,987,987,987,0
20250227,103200,11254792,987,987,987,987,0
20250227,103100,11254792,987,987,987,987,0
20250227,103000,11254792,987,987,987,987,0
20250227,102900,11254792,987,986,987,986,772
20250227,102800,10493159,986,986,986,986,144
20250227,102700,10351175,986,986,986,986,0
20250227,102600,10351175,986,986,986,986,2
20250227,102500,10349203,986,986,986,986,0
20250227,102400,10349203,986,986,986,986,0
20250227,102300,10349203,986,986,986,986,1
20250227,102200,10348217,985,985,985,985,18
20250227,102100,10330487,986,986,986,986,0
20250227,102000,10330487,986,986,986,986,0
20250227,101900,10330487,986,986,986,986,5
20250227,101800,10325557,986,986,986,986,1000
20250227,101700,9339557,986,986,986,986,0
20250227,101600,9339557,986,986,986,986,0
20250227,101500,9339557,986,986,986,986,0
20250227,101400,9339557,986,986,986,986,0
20250227,101300,9339557,986,986,986,986,12
20250227,101200,9327725,985,985,985,985,0
20250227,101100,9327725,985,985,985,985,100
20250227,101000,9229225,986,986,986,986,0
20250227,100900,9229225,986,986,986,986,0
20250227,100800,9229225,986,986,986,986,0
20250227,100700,9229225,986,986,986,986,1000
20250227,100600,8243225,986,986,986,986,1
20250227,100500,8242239,986,985,986,985,1044
20250227,100400,7212899,986,986,986,986,0
20250227,100300,7212899,986,986,986,986,1
20250227,100200,7211913,985,985,985,985,0
20250227,100100,7211913,985,985,985,985,132
20250227,100000,7081893,986,986,986,986,0
20250227,095900,7081893,986,986,986,986,1000
20250227,095800,6095893,986,986,986,986,62
20250227,095700,6034761,986,986,986,986,0
20250227,095600,6034761,986,986,986,986,0
20250227,095500,6034761,986,986,986,986,0
20250227,095400,6034761,986,986,986,986,0
20250227,095300,6034761,986,986,986,986,0
20250227,095200,6034761,986,986,986,986,0
20250227,095100,6034761,986,986,986,986,192
20250227,095000,5845449,986,986,986,986,0
20250227,094900,5845449,986,986,986,986,0
20250227,094800,5845449,986,986,986,986,5
20250227,094700,5840519,986,986,986,986,0
20250227,094600,5840519,986,986,986,986,40
20250227,094500,5801079,987,987,987,987,0
20250227,094400,5801079,987,987,987,987,0
20250227,094300,5801079,987,987,987,987,0
20250227,094200,5801079,987,987,987,987,0
20250227,094100,5801079,987,987,987,987,0
20250227,094000,5801079,987,987,987,987,0
20250227,093900,5801079,987,987,987,987,1
20250227,093800,5800092,980,980,980,980,0
20250227,093700,5800092,980,984,984,980,3261
20250227,093600,2599998,992,992,992,992,2
20250227,093500,2598014,992,992,992,992,1
20250227,093400,2597022,992,992,992,992,1
20250227,093300,2596030,991,984,991,984,201
20250227,093200,2396846,992,990,992,990,500
20250227,093100,1901786,990,989,990,989,240
20250227,093000,1664321,989,987,989,987,500
20250227,092900,1170680,983,983,983,983,0
20250227,092800,1170680,983,983,983,983,0
20250227,092700,1170680,983,983,983,983,0
20250227,092600,1170680,983,983,983,983,0
20250227,092500,1170680,983,983,983,983,100
20250227,092400,1072380,987,987,987,987,0
20250227,092300,1072380,987,987,987,987,0
20250227,092200,1072380,987,987,987,987,0
20250227,092100,1072380,987,987,987,987,0
20250227,092000,1072380,987,987,987,987,0
20250227,091900,1072380,987,987,987,987,0
20250227,091800,1072380,987,987,987,987,0
20250227,091700,1072380,987,987,987,987,4
20250227,091600,1068432,987,983,987,983,42
20250227,091500,1027142,987,987,987,987,0
20250227,091400,1027142,987,987,987,987,0
20250227,091300,1027142,987,987,987,987,0
20250227,091200,1027142,987,986,987,986,20
20250227,091100,1007421,986,986,986,986,1
20250227,091000,1006435,983,983,983,983,0
20250227,090900,1006435,983,983,983,983,2
20250227,090800,1004469,984,989,989,984,280
20250227,090700,728449,994,994,994,994,0
20250227,090600,728449,994,994,994,994,0
20250227,090500,728449,994,994,994,994,0
20250227,090400,728449,994,994,994,994,0
20250227,090300,728449,994,992,994,992,17
20250227,090200,711565,992,992,992,992,4
20250227,090100,707597,983,984,984,983,200
20250227,090000,510995,983,977,983,977,523
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 191100 17606795 981 981 981 981 304
3 20250227 191000 17606795 981 981 981 981 0
4 20250227 190900 17606795 981 981 981 981 0
5 20250227 190800 17606795 981 981 981 981 0
6 20250227 190700 17606795 981 981 981 981 0
7 20250227 190600 17606795 981 981 981 981 0
8 20250227 190500 17606795 981 981 981 981 0
9 20250227 190400 17606795 981 981 981 981 0
10 20250227 190300 17606795 981 981 981 981 0
11 20250227 190200 17606795 981 981 981 981 0
12 20250227 190100 17606795 981 981 981 981 0
13 20250227 190000 17606795 981 981 981 981 0
14 20250227 185900 17606795 981 981 981 981 0
15 20250227 185800 17606795 981 981 981 981 0
16 20250227 185700 17606795 981 981 981 981 0
17 20250227 185600 17606795 981 981 981 981 0
18 20250227 185500 17606795 981 981 981 981 0
19 20250227 185400 17606795 981 981 981 981 0
20 20250227 185300 17606795 981 981 981 981 0
21 20250227 185200 17606795 981 981 981 981 0
22 20250227 185100 17606795 981 981 981 981 0
23 20250227 185000 17606795 981 981 981 981 0
24 20250227 184900 17606795 981 981 981 981 0
25 20250227 184800 17606795 981 981 981 981 0
26 20250227 184700 17606795 981 981 981 981 0
27 20250227 184600 17606795 981 981 981 981 0
28 20250227 184500 17606795 981 981 981 981 0
29 20250227 184400 17606795 981 981 981 981 0
30 20250227 184300 17606795 981 981 981 981 0
31 20250227 184200 17606795 981 981 981 981 0
32 20250227 184100 17606795 981 981 981 981 304
33 20250227 184000 17606795 981 981 981 981 0
34 20250227 183900 17606795 981 981 981 981 0
35 20250227 183800 17606795 981 981 981 981 0
36 20250227 183700 17606795 981 981 981 981 0
37 20250227 183600 17606795 981 981 981 981 0
38 20250227 183500 17606795 981 981 981 981 0
39 20250227 183400 17606795 981 981 981 981 0
40 20250227 183300 17606795 981 981 981 981 0
41 20250227 183200 17606795 981 981 981 981 0
42 20250227 183100 17606795 981 981 981 981 0
43 20250227 183000 17606795 981 981 981 981 0
44 20250227 182900 17606795 981 981 981 981 0
45 20250227 182800 17606795 981 981 981 981 0
46 20250227 182700 17606795 981 981 981 981 0
47 20250227 182600 17606795 981 981 981 981 0
48 20250227 182500 17606795 981 981 981 981 0
49 20250227 182400 17606795 981 981 981 981 0
50 20250227 182300 17606795 981 981 981 981 0
51 20250227 182200 17606795 981 981 981 981 0
52 20250227 182100 17606795 981 981 981 981 0
53 20250227 182000 17606795 981 981 981 981 0
54 20250227 181900 17606795 981 981 981 981 0
55 20250227 181800 17606795 981 981 981 981 0
56 20250227 181700 17606795 981 981 981 981 0
57 20250227 181600 17606795 981 981 981 981 0
58 20250227 181500 17606795 981 981 981 981 0
59 20250227 181400 17606795 981 981 981 981 0
60 20250227 181300 17606795 981 981 981 981 0
61 20250227 181200 17606795 981 981 981 981 0
62 20250227 181100 17606795 981 981 981 981 304
63 20250227 181000 17606795 981 981 981 981 0
64 20250227 180900 17606795 981 981 981 981 0
65 20250227 180800 17606795 981 981 981 981 0
66 20250227 180700 17606795 981 981 981 981 0
67 20250227 180600 17606795 981 981 981 981 0
68 20250227 180500 17606795 981 981 981 981 0
69 20250227 180400 17606795 981 981 981 981 0
70 20250227 180300 17606795 981 981 981 981 0
71 20250227 180200 17606795 981 981 981 981 0
72 20250227 180100 17606795 981 981 981 981 0
73 20250227 180000 17606795 981 981 981 981 0
74 20250227 175900 17606795 981 981 981 981 0
75 20250227 175800 17606795 981 981 981 981 0
76 20250227 175700 17606795 981 981 981 981 0
77 20250227 175600 17606795 981 981 981 981 0
78 20250227 175500 17606795 981 981 981 981 0
79 20250227 175400 17606795 981 981 981 981 0
80 20250227 175300 17606795 981 981 981 981 0
81 20250227 175200 17606795 981 981 981 981 0
82 20250227 175100 17606795 981 981 981 981 0
83 20250227 175000 17606795 981 981 981 981 0
84 20250227 174900 17606795 981 981 981 981 0
85 20250227 174800 17606795 981 981 981 981 0
86 20250227 174700 17606795 981 981 981 981 0
87 20250227 174600 17606795 981 981 981 981 0
88 20250227 174500 17606795 981 981 981 981 0
89 20250227 174400 17606795 981 981 981 981 0
90 20250227 174300 17606795 981 981 981 981 0
91 20250227 174200 17606795 981 981 981 981 0
92 20250227 174100 17606795 981 981 981 981 304
93 20250227 174000 17606795 981 981 981 981 0
94 20250227 173900 17606795 981 981 981 981 0
95 20250227 173800 17606795 981 981 981 981 0
96 20250227 173700 17606795 981 981 981 981 0
97 20250227 173600 17606795 981 981 981 981 0
98 20250227 173500 17606795 981 981 981 981 0
99 20250227 173400 17606795 981 981 981 981 0
100 20250227 173300 17606795 981 981 981 981 0
101 20250227 173200 17606795 981 981 981 981 0
102 20250227 173100 17606795 981 981 981 981 0
103 20250227 173000 17606795 981 981 981 981 0
104 20250227 172900 17606795 981 981 981 981 0
105 20250227 172800 17606795 981 981 981 981 0
106 20250227 172700 17606795 981 981 981 981 0
107 20250227 172600 17606795 981 981 981 981 0
108 20250227 172500 17606795 981 981 981 981 0
109 20250227 172400 17606795 981 981 981 981 0
110 20250227 172300 17606795 981 981 981 981 0
111 20250227 172200 17606795 981 981 981 981 0
112 20250227 172100 17606795 981 981 981 981 0
113 20250227 172000 17606795 981 981 981 981 0
114 20250227 171900 17606795 981 981 981 981 0
115 20250227 171800 17606795 981 981 981 981 0
116 20250227 171700 17606795 981 981 981 981 0
117 20250227 171600 17606795 981 981 981 981 0
118 20250227 171500 17606795 981 981 981 981 0
119 20250227 171400 17606795 981 981 981 981 0
120 20250227 171300 17606795 981 981 981 981 0
121 20250227 171200 17606795 981 981 981 981 0
122 20250227 171100 17606795 981 981 981 981 304
123 20250227 171000 17606795 981 981 981 981 0
124 20250227 170900 17606795 981 981 981 981 0
125 20250227 170800 17606795 981 981 981 981 0
126 20250227 170700 17606795 981 981 981 981 0
127 20250227 170600 17606795 981 981 981 981 0
128 20250227 170500 17606795 981 981 981 981 0
129 20250227 170400 17606795 981 981 981 981 0
130 20250227 170300 17606795 981 981 981 981 0
131 20250227 170200 17606795 981 981 981 981 0
132 20250227 170100 17606795 981 981 981 981 0
133 20250227 170000 17606795 981 981 981 981 0
134 20250227 165900 17606795 981 981 981 981 0
135 20250227 165800 17606795 981 981 981 981 0
136 20250227 165700 17606795 981 981 981 981 0
137 20250227 165600 17606795 981 981 981 981 0
138 20250227 165500 17606795 981 981 981 981 0
139 20250227 165400 17606795 981 981 981 981 0
140 20250227 165300 17606795 981 981 981 981 0
141 20250227 165200 17606795 981 981 981 981 0
142 20250227 165100 17606795 981 981 981 981 0
143 20250227 165000 17606795 981 981 981 981 0
144 20250227 164900 17606795 981 981 981 981 0
145 20250227 164800 17606795 981 981 981 981 0
146 20250227 164700 17606795 981 981 981 981 0
147 20250227 164600 17606795 981 981 981 981 0
148 20250227 164500 17606795 981 981 981 981 0
149 20250227 164400 17606795 981 981 981 981 0
150 20250227 164300 17606795 981 981 981 981 0
151 20250227 164200 17606795 981 981 981 981 0
152 20250227 164100 17606795 981 981 981 981 304
153 20250227 164000 17606795 981 981 981 981 0
154 20250227 163900 17606795 981 981 981 981 0
155 20250227 163800 17606795 981 981 981 981 0
156 20250227 163700 17606795 981 981 981 981 0
157 20250227 163600 17606795 981 981 981 981 0
158 20250227 163500 17606795 981 981 981 981 0
159 20250227 163400 17606795 981 981 981 981 0
160 20250227 163300 17606795 981 981 981 981 0
161 20250227 163200 17606795 981 981 981 981 0
162 20250227 163100 17606795 981 981 981 981 0
163 20250227 163000 17606795 981 981 981 981 0
164 20250227 162900 17606795 981 981 981 981 0
165 20250227 162800 17606795 981 981 981 981 0
166 20250227 162700 17606795 981 981 981 981 0
167 20250227 162600 17606795 981 981 981 981 0
168 20250227 162500 17606795 981 981 981 981 0
169 20250227 162400 17606795 981 981 981 981 0
170 20250227 162300 17606795 981 981 981 981 0
171 20250227 162200 17606795 981 981 981 981 0
172 20250227 162100 17606795 981 981 981 981 0
173 20250227 162000 17606795 981 981 981 981 0
174 20250227 161900 17606795 981 981 981 981 0
175 20250227 161800 17606795 981 981 981 981 0
176 20250227 161700 17606795 981 981 981 981 0
177 20250227 161600 17606795 981 981 981 981 0
178 20250227 161500 17606795 981 981 981 981 0
179 20250227 161400 17606795 981 981 981 981 0
180 20250227 161300 17606795 981 981 981 981 0
181 20250227 161200 17606795 981 981 981 981 0
182 20250227 161100 17606795 981 981 981 981 304
183 20250227 161000 17606795 981 981 981 981 0
184 20250227 160900 17606795 981 981 981 981 0
185 20250227 160800 17606795 981 981 981 981 0
186 20250227 160700 17606795 981 981 981 981 0
187 20250227 160600 17606795 981 981 981 981 0
188 20250227 160500 17606795 981 981 981 981 0
189 20250227 160400 17606795 981 981 981 981 0
190 20250227 160300 17606795 981 981 981 981 0
191 20250227 160200 17606795 981 981 981 981 0
192 20250227 160100 17606795 981 981 981 981 0
193 20250227 160000 17606795 981 981 981 981 0
194 20250227 155900 17606795 981 981 981 981 0
195 20250227 155800 17606795 981 981 981 981 0
196 20250227 155700 17606795 981 981 981 981 0
197 20250227 155600 17606795 981 981 981 981 0
198 20250227 155500 17606795 981 981 981 981 0
199 20250227 155400 17606795 981 981 981 981 0
200 20250227 155300 17606795 981 981 981 981 0
201 20250227 155200 17606795 981 981 981 981 0
202 20250227 155100 17606795 981 981 981 981 0
203 20250227 155000 17606795 981 981 981 981 0
204 20250227 154900 17606795 981 981 981 981 0
205 20250227 154800 17606795 981 981 981 981 0
206 20250227 154700 17606795 981 981 981 981 0
207 20250227 154600 17606795 981 981 981 981 0
208 20250227 154500 17606795 981 981 981 981 0
209 20250227 154400 17606795 981 981 981 981 0
210 20250227 154300 17606795 981 981 981 981 0
211 20250227 154200 17606795 981 981 981 981 0
212 20250227 154100 17606795 981 981 981 981 304
213 20250227 154000 17606795 981 981 981 981 0
214 20250227 153900 17606795 981 981 981 981 0
215 20250227 153800 17606795 981 981 981 981 0
216 20250227 153700 17606795 981 981 981 981 0
217 20250227 153600 17606795 981 981 981 981 0
218 20250227 153500 17606795 981 981 981 981 0
219 20250227 153400 17606795 981 981 981 981 0
220 20250227 153300 17606795 981 981 981 981 0
221 20250227 153200 17606795 981 981 981 981 0
222 20250227 153100 17606795 981 981 981 981 0
223 20250227 153000 17606795 981 981 981 981 304
224 20250227 152900 17308571 985 985 985 985 0
225 20250227 152800 17308571 985 985 985 985 0
226 20250227 152700 17308571 985 985 985 985 0
227 20250227 152600 17308571 985 985 985 985 0
228 20250227 152500 17308571 985 985 985 985 0
229 20250227 152400 17308571 985 985 985 985 0
230 20250227 152300 17308571 985 985 985 985 0
231 20250227 152200 17308571 985 985 985 985 0
232 20250227 152100 17308571 985 985 985 985 0
233 20250227 152000 17308571 985 985 985 985 0
234 20250227 151900 17308571 985 985 985 985 246
235 20250227 151800 17066261 985 985 985 985 0
236 20250227 151700 17066261 985 985 985 985 0
237 20250227 151600 17066261 985 985 985 985 0
238 20250227 151500 17066261 985 985 985 985 5
239 20250227 151400 17061336 985 985 985 985 12
240 20250227 151300 17049516 985 985 985 985 0
241 20250227 151200 17049516 985 985 985 985 0
242 20250227 151100 17049516 985 985 985 985 0
243 20250227 151000 17049516 985 985 985 985 12
244 20250227 150900 17037696 985 985 985 985 0
245 20250227 150800 17037696 985 985 985 985 0
246 20250227 150700 17037696 985 985 985 985 0
247 20250227 150600 17037696 985 985 985 985 0
248 20250227 150500 17037696 985 985 985 985 0
249 20250227 150400 17037696 985 985 985 985 0
250 20250227 150300 17037696 985 985 985 985 0
251 20250227 150200 17037696 985 985 985 985 0
252 20250227 150100 17037696 985 985 985 985 0
253 20250227 150000 17037696 985 985 985 985 0
254 20250227 145900 17037696 985 985 985 985 24
255 20250227 145800 17014056 986 986 986 986 0
256 20250227 145700 17014056 986 986 986 986 0
257 20250227 145600 17014056 986 986 986 986 0
258 20250227 145500 17014056 986 986 986 986 0
259 20250227 145400 17014056 986 986 986 986 0
260 20250227 145300 17014056 986 986 986 986 0
261 20250227 145200 17014056 986 986 986 986 0
262 20250227 145100 17014056 986 986 986 986 0
263 20250227 145000 17014056 986 986 986 986 0
264 20250227 144900 17014056 986 986 986 986 0
265 20250227 144800 17014056 986 986 986 986 0
266 20250227 144700 17014056 986 986 986 986 0
267 20250227 144600 17014056 986 986 986 986 0
268 20250227 144500 17014056 986 986 986 986 0
269 20250227 144400 17014056 986 986 986 986 0
270 20250227 144300 17014056 986 986 986 986 0
271 20250227 144200 17014056 986 986 986 986 0
272 20250227 144100 17014056 986 986 986 986 41
273 20250227 144000 16973630 986 986 986 986 0
274 20250227 143900 16973630 986 986 986 986 304
275 20250227 143800 16673886 986 986 986 986 0
276 20250227 143700 16673886 986 986 986 986 0
277 20250227 143600 16673886 986 986 986 986 0
278 20250227 143500 16673886 986 986 986 986 5
279 20250227 143400 16668956 985 985 985 985 9
280 20250227 143300 16660091 983 983 983 983 0
281 20250227 143200 16660091 983 983 983 983 0
282 20250227 143100 16660091 983 983 983 983 0
283 20250227 143000 16660091 983 983 983 983 0
284 20250227 142900 16660091 983 983 983 983 0
285 20250227 142800 16660091 983 983 983 983 0
286 20250227 142700 16660091 983 983 983 983 6
287 20250227 142600 16654193 983 983 983 983 0
288 20250227 142500 16654193 983 983 983 983 0
289 20250227 142400 16654193 983 983 983 983 0
290 20250227 142300 16654193 983 983 983 983 0
291 20250227 142200 16654193 983 983 983 983 0
292 20250227 142100 16654193 983 983 983 983 0
293 20250227 142000 16654193 983 983 983 983 930
294 20250227 141900 15740003 983 983 983 983 0
295 20250227 141800 15740003 983 983 983 983 0
296 20250227 141700 15740003 983 983 983 983 162
297 20250227 141600 15580757 983 983 983 983 0
298 20250227 141500 15580757 983 983 983 983 100
299 20250227 141400 15482457 981 981 981 981 0
300 20250227 141300 15482457 981 981 981 981 0
301 20250227 141200 15482457 981 981 981 981 0
302 20250227 141100 15482457 981 983 983 981 1313
303 20250227 141000 14194000 983 983 983 983 1
304 20250227 140900 14193017 983 983 983 983 0
305 20250227 140800 14193017 983 983 983 983 0
306 20250227 140700 14193017 983 983 983 983 0
307 20250227 140600 14193017 983 983 983 983 0
308 20250227 140500 14193017 983 983 983 983 0
309 20250227 140400 14193017 983 983 983 983 0
310 20250227 140300 14193017 983 983 983 983 0
311 20250227 140200 14193017 983 983 983 983 0
312 20250227 140100 14193017 983 983 983 983 0
313 20250227 140000 14193017 983 983 983 983 0
314 20250227 135900 14193017 983 983 983 983 0
315 20250227 135800 14193017 983 983 983 983 0
316 20250227 135700 14193017 983 983 983 983 0
317 20250227 135600 14193017 983 983 983 983 1
318 20250227 135500 14192034 983 983 983 983 0
319 20250227 135400 14192034 983 983 983 983 0
320 20250227 135300 14192034 983 983 983 983 0
321 20250227 135200 14192034 983 983 983 983 0
322 20250227 135100 14192034 983 983 983 983 0
323 20250227 135000 14192034 983 983 983 983 0
324 20250227 134900 14192034 983 983 983 983 0
325 20250227 134800 14192034 983 981 983 981 62
326 20250227 134700 14131210 981 983 983 981 611
327 20250227 134600 13531815 981 981 981 981 0
328 20250227 134500 13531815 981 981 981 981 0
329 20250227 134400 13531815 981 981 981 981 0
330 20250227 134300 13531815 981 981 981 981 0
331 20250227 134200 13531815 981 981 981 981 0
332 20250227 134100 13531815 981 981 981 981 0
333 20250227 134000 13531815 981 981 981 981 300
334 20250227 133900 13237515 983 983 983 983 0
335 20250227 133800 13237515 983 983 983 983 0
336 20250227 133700 13237515 983 983 983 983 0
337 20250227 133600 13237515 983 983 983 983 0
338 20250227 133500 13237515 983 983 983 983 0
339 20250227 133400 13237515 983 983 983 983 0
340 20250227 133300 13237515 983 983 983 983 0
341 20250227 133200 13237515 983 983 983 983 0
342 20250227 133100 13237515 983 983 983 983 0
343 20250227 133000 13237515 983 983 983 983 0
344 20250227 132900 13237515 983 983 983 983 0
345 20250227 132800 13237515 983 983 983 983 0
346 20250227 132700 13237515 983 983 983 983 0
347 20250227 132600 13237515 983 983 983 983 0
348 20250227 132500 13237515 983 983 983 983 1
349 20250227 132400 13236532 981 982 982 981 34
350 20250227 132300 13203177 982 982 982 982 1
351 20250227 132200 13202195 982 982 982 982 12
352 20250227 132100 13190411 982 982 982 982 0
353 20250227 132000 13190411 982 982 982 982 5
354 20250227 131900 13185501 982 982 982 982 10
355 20250227 131800 13175681 981 981 981 981 126
356 20250227 131700 13052075 982 982 982 982 0
357 20250227 131600 13052075 982 982 982 982 33
358 20250227 131500 13019669 982 982 982 982 17
359 20250227 131400 13002975 981 981 981 981 0
360 20250227 131300 13002975 981 982 982 981 141
361 20250227 131200 12864560 982 982 982 982 47
362 20250227 131100 12818406 984 983 984 983 83
363 20250227 131000 12736746 982 982 982 982 5
364 20250227 130900 12731836 985 985 985 985 0
365 20250227 130800 12731836 985 985 985 985 47
366 20250227 130700 12685541 986 983 986 983 89
367 20250227 130600 12598048 983 983 983 983 13
368 20250227 130500 12585269 983 985 985 983 144
369 20250227 130400 12443697 987 987 987 987 0
370 20250227 130300 12443697 987 986 987 986 4
371 20250227 130200 12439752 987 987 987 987 0
372 20250227 130100 12439752 987 987 987 987 101
373 20250227 130000 12340065 990 987 990 987 7
374 20250227 125900 12333153 991 991 991 991 0
375 20250227 125800 12333153 991 991 991 991 0
376 20250227 125700 12333153 991 991 991 991 0
377 20250227 125600 12333153 991 991 991 991 0
378 20250227 125500 12333153 991 991 991 991 0
379 20250227 125400 12333153 991 991 991 991 100
380 20250227 125300 12234053 991 991 991 991 45
381 20250227 125200 12189458 991 991 991 991 0
382 20250227 125100 12189458 991 991 991 991 0
383 20250227 125000 12189458 991 991 991 991 0
384 20250227 124900 12189458 991 991 991 991 0
385 20250227 124800 12189458 991 991 991 991 0
386 20250227 124700 12189458 991 991 991 991 0
387 20250227 124600 12189458 991 991 991 991 0
388 20250227 124500 12189458 991 991 991 991 0
389 20250227 124400 12189458 991 991 991 991 0
390 20250227 124300 12189458 991 991 991 991 0
391 20250227 124200 12189458 991 991 991 991 0
392 20250227 124100 12189458 991 991 991 991 0
393 20250227 124000 12189458 991 991 991 991 0
394 20250227 123900 12189458 991 991 991 991 0
395 20250227 123800 12189458 991 991 991 991 0
396 20250227 123700 12189458 991 991 991 991 0
397 20250227 123600 12189458 991 991 991 991 0
398 20250227 123500 12189458 991 991 991 991 0
399 20250227 123400 12189458 991 991 991 991 0
400 20250227 123300 12189458 991 991 991 991 0
401 20250227 123200 12189458 991 991 991 991 0
402 20250227 123100 12189458 991 991 991 991 0
403 20250227 123000 12189458 991 991 991 991 0
404 20250227 122900 12189458 991 991 991 991 0
405 20250227 122800 12189458 991 991 991 991 0
406 20250227 122700 12189458 991 991 991 991 0
407 20250227 122600 12189458 991 991 991 991 0
408 20250227 122500 12189458 991 991 991 991 0
409 20250227 122400 12189458 991 991 991 991 200
410 20250227 122300 11991258 991 991 991 991 0
411 20250227 122200 11991258 991 991 991 991 0
412 20250227 122100 11991258 991 991 991 991 0
413 20250227 122000 11991258 991 991 991 991 0
414 20250227 121900 11991258 991 991 991 991 0
415 20250227 121800 11991258 991 991 991 991 0
416 20250227 121700 11991258 991 991 991 991 0
417 20250227 121600 11991258 991 991 991 991 0
418 20250227 121500 11991258 991 991 991 991 0
419 20250227 121400 11991258 991 991 991 991 0
420 20250227 121300 11991258 991 991 991 991 0
421 20250227 121200 11991258 991 991 991 991 100
422 20250227 121100 11892158 991 991 991 991 0
423 20250227 121000 11892158 991 991 991 991 0
424 20250227 120900 11892158 991 991 991 991 0
425 20250227 120800 11892158 991 991 991 991 0
426 20250227 120700 11892158 991 991 991 991 1
427 20250227 120600 11891167 990 990 990 990 0
428 20250227 120500 11891167 990 990 990 990 0
429 20250227 120400 11891167 990 990 990 990 2
430 20250227 120300 11889187 990 990 990 990 12
431 20250227 120200 11877307 991 990 991 990 37
432 20250227 120100 11840676 990 990 990 990 0
433 20250227 120000 11840676 990 990 990 990 0
434 20250227 115900 11840676 990 990 990 990 2
435 20250227 115800 11838696 990 990 990 990 3
436 20250227 115700 11835726 990 990 990 990 0
437 20250227 115600 11835726 990 990 990 990 0
438 20250227 115500 11835726 990 990 990 990 1
439 20250227 115400 11834736 990 990 990 990 0
440 20250227 115300 11834736 990 990 990 990 0
441 20250227 115200 11834736 990 990 990 990 0
442 20250227 115100 11834736 990 990 990 990 0
443 20250227 115000 11834736 990 990 990 990 0
444 20250227 114900 11834736 990 990 990 990 0
445 20250227 114800 11834736 990 990 990 990 0
446 20250227 114700 11834736 990 990 990 990 0
447 20250227 114600 11834736 990 990 990 990 0
448 20250227 114500 11834736 990 990 990 990 0
449 20250227 114400 11834736 990 990 990 990 1
450 20250227 114300 11833746 986 986 986 986 0
451 20250227 114200 11833746 986 986 986 986 100
452 20250227 114100 11735146 986 986 986 986 47
453 20250227 114000 11688804 986 986 986 986 0
454 20250227 113900 11688804 986 986 986 986 0
455 20250227 113800 11688804 986 986 986 986 0
456 20250227 113700 11688804 986 986 986 986 253
457 20250227 113600 11439346 986 986 986 986 2
458 20250227 113500 11437374 986 986 986 986 0
459 20250227 113400 11437374 986 986 986 986 0
460 20250227 113300 11437374 986 987 987 986 8
461 20250227 113200 11429485 987 987 987 987 0
462 20250227 113100 11429485 987 987 987 987 0
463 20250227 113000 11429485 987 987 987 987 0
464 20250227 112900 11429485 987 987 987 987 0
465 20250227 112800 11429485 987 987 987 987 1
466 20250227 112700 11428498 986 986 986 986 0
467 20250227 112600 11428498 986 986 986 986 0
468 20250227 112500 11428498 986 986 986 986 0
469 20250227 112400 11428498 986 986 986 986 0
470 20250227 112300 11428498 986 986 986 986 0
471 20250227 112200 11428498 986 986 986 986 0
472 20250227 112100 11428498 986 986 986 986 0
473 20250227 112000 11428498 986 986 986 986 0
474 20250227 111900 11428498 986 986 986 986 0
475 20250227 111800 11428498 986 986 986 986 0
476 20250227 111700 11428498 986 986 986 986 0
477 20250227 111600 11428498 986 986 986 986 0
478 20250227 111500 11428498 986 986 986 986 0
479 20250227 111400 11428498 986 986 986 986 0
480 20250227 111300 11428498 986 986 986 986 0
481 20250227 111200 11428498 986 986 986 986 0
482 20250227 111100 11428498 986 986 986 986 0
483 20250227 111000 11428498 986 986 986 986 0
484 20250227 110900 11428498 986 986 986 986 0
485 20250227 110800 11428498 986 986 986 986 0
486 20250227 110700 11428498 986 986 986 986 0
487 20250227 110600 11428498 986 986 986 986 10
488 20250227 110500 11418638 986 986 986 986 1
489 20250227 110400 11417652 986 986 986 986 69
490 20250227 110300 11349618 988 988 988 988 1
491 20250227 110200 11348630 987 987 987 987 0
492 20250227 110100 11348630 987 987 987 987 75
493 20250227 110000 11274605 991 991 991 991 0
494 20250227 105900 11274605 991 991 991 991 0
495 20250227 105800 11274605 991 991 991 991 0
496 20250227 105700 11274605 991 991 991 991 0
497 20250227 105600 11274605 991 991 991 991 0
498 20250227 105500 11274605 991 991 991 991 0
499 20250227 105400 11274605 991 991 991 991 0
500 20250227 105300 11274605 991 991 991 991 0
501 20250227 105200 11274605 991 991 991 991 0
502 20250227 105100 11274605 991 991 991 991 0
503 20250227 105000 11274605 991 991 991 991 0
504 20250227 104900 11274605 991 991 991 991 0
505 20250227 104800 11274605 991 991 991 991 0
506 20250227 104700 11274605 991 991 991 991 1
507 20250227 104600 11273614 987 987 987 987 0
508 20250227 104500 11273614 987 987 987 987 0
509 20250227 104400 11273614 987 987 987 987 0
510 20250227 104300 11273614 987 987 987 987 2
511 20250227 104200 11271640 992 992 992 992 0
512 20250227 104100 11271640 992 991 992 991 17
513 20250227 104000 11254792 987 987 987 987 0
514 20250227 103900 11254792 987 987 987 987 0
515 20250227 103800 11254792 987 987 987 987 0
516 20250227 103700 11254792 987 987 987 987 0
517 20250227 103600 11254792 987 987 987 987 0
518 20250227 103500 11254792 987 987 987 987 0
519 20250227 103400 11254792 987 987 987 987 0
520 20250227 103300 11254792 987 987 987 987 0
521 20250227 103200 11254792 987 987 987 987 0
522 20250227 103100 11254792 987 987 987 987 0
523 20250227 103000 11254792 987 987 987 987 0
524 20250227 102900 11254792 987 986 987 986 772
525 20250227 102800 10493159 986 986 986 986 144
526 20250227 102700 10351175 986 986 986 986 0
527 20250227 102600 10351175 986 986 986 986 2
528 20250227 102500 10349203 986 986 986 986 0
529 20250227 102400 10349203 986 986 986 986 0
530 20250227 102300 10349203 986 986 986 986 1
531 20250227 102200 10348217 985 985 985 985 18
532 20250227 102100 10330487 986 986 986 986 0
533 20250227 102000 10330487 986 986 986 986 0
534 20250227 101900 10330487 986 986 986 986 5
535 20250227 101800 10325557 986 986 986 986 1000
536 20250227 101700 9339557 986 986 986 986 0
537 20250227 101600 9339557 986 986 986 986 0
538 20250227 101500 9339557 986 986 986 986 0
539 20250227 101400 9339557 986 986 986 986 0
540 20250227 101300 9339557 986 986 986 986 12
541 20250227 101200 9327725 985 985 985 985 0
542 20250227 101100 9327725 985 985 985 985 100
543 20250227 101000 9229225 986 986 986 986 0
544 20250227 100900 9229225 986 986 986 986 0
545 20250227 100800 9229225 986 986 986 986 0
546 20250227 100700 9229225 986 986 986 986 1000
547 20250227 100600 8243225 986 986 986 986 1
548 20250227 100500 8242239 986 985 986 985 1044
549 20250227 100400 7212899 986 986 986 986 0
550 20250227 100300 7212899 986 986 986 986 1
551 20250227 100200 7211913 985 985 985 985 0
552 20250227 100100 7211913 985 985 985 985 132
553 20250227 100000 7081893 986 986 986 986 0
554 20250227 095900 7081893 986 986 986 986 1000
555 20250227 095800 6095893 986 986 986 986 62
556 20250227 095700 6034761 986 986 986 986 0
557 20250227 095600 6034761 986 986 986 986 0
558 20250227 095500 6034761 986 986 986 986 0
559 20250227 095400 6034761 986 986 986 986 0
560 20250227 095300 6034761 986 986 986 986 0
561 20250227 095200 6034761 986 986 986 986 0
562 20250227 095100 6034761 986 986 986 986 192
563 20250227 095000 5845449 986 986 986 986 0
564 20250227 094900 5845449 986 986 986 986 0
565 20250227 094800 5845449 986 986 986 986 5
566 20250227 094700 5840519 986 986 986 986 0
567 20250227 094600 5840519 986 986 986 986 40
568 20250227 094500 5801079 987 987 987 987 0
569 20250227 094400 5801079 987 987 987 987 0
570 20250227 094300 5801079 987 987 987 987 0
571 20250227 094200 5801079 987 987 987 987 0
572 20250227 094100 5801079 987 987 987 987 0
573 20250227 094000 5801079 987 987 987 987 0
574 20250227 093900 5801079 987 987 987 987 1
575 20250227 093800 5800092 980 980 980 980 0
576 20250227 093700 5800092 980 984 984 980 3261
577 20250227 093600 2599998 992 992 992 992 2
578 20250227 093500 2598014 992 992 992 992 1
579 20250227 093400 2597022 992 992 992 992 1
580 20250227 093300 2596030 991 984 991 984 201
581 20250227 093200 2396846 992 990 992 990 500
582 20250227 093100 1901786 990 989 990 989 240
583 20250227 093000 1664321 989 987 989 987 500
584 20250227 092900 1170680 983 983 983 983 0
585 20250227 092800 1170680 983 983 983 983 0
586 20250227 092700 1170680 983 983 983 983 0
587 20250227 092600 1170680 983 983 983 983 0
588 20250227 092500 1170680 983 983 983 983 100
589 20250227 092400 1072380 987 987 987 987 0
590 20250227 092300 1072380 987 987 987 987 0
591 20250227 092200 1072380 987 987 987 987 0
592 20250227 092100 1072380 987 987 987 987 0
593 20250227 092000 1072380 987 987 987 987 0
594 20250227 091900 1072380 987 987 987 987 0
595 20250227 091800 1072380 987 987 987 987 0
596 20250227 091700 1072380 987 987 987 987 4
597 20250227 091600 1068432 987 983 987 983 42
598 20250227 091500 1027142 987 987 987 987 0
599 20250227 091400 1027142 987 987 987 987 0
600 20250227 091300 1027142 987 987 987 987 0
601 20250227 091200 1027142 987 986 987 986 20
602 20250227 091100 1007421 986 986 986 986 1
603 20250227 091000 1006435 983 983 983 983 0
604 20250227 090900 1006435 983 983 983 983 2
605 20250227 090800 1004469 984 989 989 984 280
606 20250227 090700 728449 994 994 994 994 0
607 20250227 090600 728449 994 994 994 994 0
608 20250227 090500 728449 994 994 994 994 0
609 20250227 090400 728449 994 994 994 994 0
610 20250227 090300 728449 994 992 994 992 17
611 20250227 090200 711565 992 992 992 992 4
612 20250227 090100 707597 983 984 984 983 200
613 20250227 090000 510995 983 977 983 977 523