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

619
033050/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,619 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,191700,22128515,834,834,834,834,760
20250227,191600,22128515,834,834,834,834,0
20250227,191500,22128515,834,834,834,834,0
20250227,191400,22128515,834,834,834,834,0
20250227,191300,22128515,834,834,834,834,0
20250227,191200,22128515,834,834,834,834,0
20250227,191100,22128515,834,834,834,834,0
20250227,191000,22128515,834,834,834,834,0
20250227,190900,22128515,834,834,834,834,0
20250227,190800,22128515,834,834,834,834,0
20250227,190700,22128515,834,834,834,834,0
20250227,190600,22128515,834,834,834,834,0
20250227,190500,22128515,834,834,834,834,0
20250227,190400,22128515,834,834,834,834,0
20250227,190300,22128515,834,834,834,834,0
20250227,190200,22128515,834,834,834,834,0
20250227,190100,22128515,834,834,834,834,0
20250227,190000,22128515,834,834,834,834,0
20250227,185900,22128515,834,834,834,834,0
20250227,185800,22128515,834,834,834,834,0
20250227,185700,22128515,834,834,834,834,0
20250227,185600,22128515,834,834,834,834,0
20250227,185500,22128515,834,834,834,834,0
20250227,185400,22128515,834,834,834,834,0
20250227,185300,22128515,834,834,834,834,0
20250227,185200,22128515,834,834,834,834,0
20250227,185100,22128515,834,834,834,834,0
20250227,185000,22128515,834,834,834,834,0
20250227,184900,22128515,834,834,834,834,0
20250227,184800,22128515,834,834,834,834,0
20250227,184700,22128515,834,834,834,834,760
20250227,184600,22128515,834,834,834,834,0
20250227,184500,22128515,834,834,834,834,0
20250227,184400,22128515,834,834,834,834,0
20250227,184300,22128515,834,834,834,834,0
20250227,184200,22128515,834,834,834,834,0
20250227,184100,22128515,834,834,834,834,0
20250227,184000,22128515,834,834,834,834,0
20250227,183900,22128515,834,834,834,834,0
20250227,183800,22128515,834,834,834,834,0
20250227,183700,22128515,834,834,834,834,0
20250227,183600,22128515,834,834,834,834,0
20250227,183500,22128515,834,834,834,834,0
20250227,183400,22128515,834,834,834,834,0
20250227,183300,22128515,834,834,834,834,0
20250227,183200,22128515,834,834,834,834,0
20250227,183100,22128515,834,834,834,834,0
20250227,183000,22128515,834,834,834,834,0
20250227,182900,22128515,834,834,834,834,0
20250227,182800,22128515,834,834,834,834,0
20250227,182700,22128515,834,834,834,834,0
20250227,182600,22128515,834,834,834,834,0
20250227,182500,22128515,834,834,834,834,0
20250227,182400,22128515,834,834,834,834,0
20250227,182300,22128515,834,834,834,834,0
20250227,182200,22128515,834,834,834,834,0
20250227,182100,22128515,834,834,834,834,0
20250227,182000,22128515,834,834,834,834,0
20250227,181900,22128515,834,834,834,834,0
20250227,181800,22128515,834,834,834,834,0
20250227,181700,22128515,834,834,834,834,760
20250227,181600,22128515,834,834,834,834,0
20250227,181500,22128515,834,834,834,834,0
20250227,181400,22128515,834,834,834,834,0
20250227,181300,22128515,834,834,834,834,0
20250227,181200,22128515,834,834,834,834,0
20250227,181100,22128515,834,834,834,834,0
20250227,181000,22128515,834,834,834,834,0
20250227,180900,22128515,834,834,834,834,0
20250227,180800,22128515,834,834,834,834,0
20250227,180700,22128515,834,834,834,834,0
20250227,180600,22128515,834,834,834,834,0
20250227,180500,22128515,834,834,834,834,0
20250227,180400,22128515,834,834,834,834,0
20250227,180300,22128515,834,834,834,834,0
20250227,180200,22128515,834,834,834,834,0
20250227,180100,22128515,834,834,834,834,0
20250227,180000,22128515,834,834,834,834,0
20250227,175900,22128515,834,834,834,834,0
20250227,175800,22128515,834,834,834,834,0
20250227,175700,22128515,834,834,834,834,0
20250227,175600,22128515,834,834,834,834,0
20250227,175500,22128515,834,834,834,834,0
20250227,175400,22128515,834,834,834,834,0
20250227,175300,22128515,834,834,834,834,0
20250227,175200,22128515,834,834,834,834,0
20250227,175100,22128515,834,834,834,834,0
20250227,175000,22128515,834,834,834,834,0
20250227,174900,22128515,834,834,834,834,0
20250227,174800,22128515,834,834,834,834,0
20250227,174700,22128515,834,834,834,834,760
20250227,174600,22128515,834,834,834,834,0
20250227,174500,22128515,834,834,834,834,0
20250227,174400,22128515,834,834,834,834,0
20250227,174300,22128515,834,834,834,834,0
20250227,174200,22128515,834,834,834,834,0
20250227,174100,22128515,834,834,834,834,0
20250227,174000,22128515,834,834,834,834,0
20250227,173900,22128515,834,834,834,834,0
20250227,173800,22128515,834,834,834,834,0
20250227,173700,22128515,834,834,834,834,0
20250227,173600,22128515,834,834,834,834,0
20250227,173500,22128515,834,834,834,834,0
20250227,173400,22128515,834,834,834,834,0
20250227,173300,22128515,834,834,834,834,0
20250227,173200,22128515,834,834,834,834,0
20250227,173100,22128515,834,834,834,834,0
20250227,173000,22128515,834,834,834,834,0
20250227,172900,22128515,834,834,834,834,0
20250227,172800,22128515,834,834,834,834,0
20250227,172700,22128515,834,834,834,834,0
20250227,172600,22128515,834,834,834,834,0
20250227,172500,22128515,834,834,834,834,0
20250227,172400,22128515,834,834,834,834,0
20250227,172300,22128515,834,834,834,834,0
20250227,172200,22128515,834,834,834,834,0
20250227,172100,22128515,834,834,834,834,0
20250227,172000,22128515,834,834,834,834,0
20250227,171900,22128515,834,834,834,834,0
20250227,171800,22128515,834,834,834,834,0
20250227,171700,22128515,834,834,834,834,760
20250227,171600,22128515,834,834,834,834,0
20250227,171500,22128515,834,834,834,834,0
20250227,171400,22128515,834,834,834,834,0
20250227,171300,22128515,834,834,834,834,0
20250227,171200,22128515,834,834,834,834,0
20250227,171100,22128515,834,834,834,834,0
20250227,171000,22128515,834,834,834,834,0
20250227,170900,22128515,834,834,834,834,0
20250227,170800,22128515,834,834,834,834,0
20250227,170700,22128515,834,834,834,834,0
20250227,170600,22128515,834,834,834,834,0
20250227,170500,22128515,834,834,834,834,0
20250227,170400,22128515,834,834,834,834,0
20250227,170300,22128515,834,834,834,834,0
20250227,170200,22128515,834,834,834,834,0
20250227,170100,22128515,834,834,834,834,0
20250227,170000,22128515,834,834,834,834,0
20250227,165900,22128515,834,834,834,834,0
20250227,165800,22128515,834,834,834,834,0
20250227,165700,22128515,834,834,834,834,0
20250227,165600,22128515,834,834,834,834,0
20250227,165500,22128515,834,834,834,834,0
20250227,165400,22128515,834,834,834,834,0
20250227,165300,22128515,834,834,834,834,0
20250227,165200,22128515,834,834,834,834,0
20250227,165100,22128515,834,834,834,834,0
20250227,165000,22128515,834,834,834,834,0
20250227,164900,22128515,834,834,834,834,0
20250227,164800,22128515,834,834,834,834,0
20250227,164700,22128515,834,834,834,834,760
20250227,164600,22128515,834,834,834,834,0
20250227,164500,22128515,834,834,834,834,0
20250227,164400,22128515,834,834,834,834,0
20250227,164300,22128515,834,834,834,834,0
20250227,164200,22128515,834,834,834,834,0
20250227,164100,22128515,834,834,834,834,0
20250227,164000,22128515,834,834,834,834,0
20250227,163900,22128515,834,834,834,834,0
20250227,163800,22128515,834,834,834,834,0
20250227,163700,22128515,834,834,834,834,0
20250227,163600,22128515,834,834,834,834,0
20250227,163500,22128515,834,834,834,834,0
20250227,163400,22128515,834,834,834,834,0
20250227,163300,22128515,834,834,834,834,0
20250227,163200,22128515,834,834,834,834,0
20250227,163100,22128515,834,834,834,834,0
20250227,163000,22128515,834,834,834,834,0
20250227,162900,22128515,834,834,834,834,0
20250227,162800,22128515,834,834,834,834,0
20250227,162700,22128515,834,834,834,834,0
20250227,162600,22128515,834,834,834,834,0
20250227,162500,22128515,834,834,834,834,0
20250227,162400,22128515,834,834,834,834,0
20250227,162300,22128515,834,834,834,834,0
20250227,162200,22128515,834,834,834,834,0
20250227,162100,22128515,834,834,834,834,0
20250227,162000,22128515,834,834,834,834,0
20250227,161900,22128515,834,834,834,834,0
20250227,161800,22128515,834,834,834,834,0
20250227,161700,22128515,834,834,834,834,760
20250227,161600,22128515,834,834,834,834,0
20250227,161500,22128515,834,834,834,834,0
20250227,161400,22128515,834,834,834,834,0
20250227,161300,22128515,834,834,834,834,0
20250227,161200,22128515,834,834,834,834,0
20250227,161100,22128515,834,834,834,834,0
20250227,161000,22128515,834,834,834,834,0
20250227,160900,22128515,834,834,834,834,0
20250227,160800,22128515,834,834,834,834,0
20250227,160700,22128515,834,834,834,834,0
20250227,160600,22128515,834,834,834,834,0
20250227,160500,22128515,834,834,834,834,0
20250227,160400,22128515,834,834,834,834,0
20250227,160300,22128515,834,834,834,834,0
20250227,160200,22128515,834,834,834,834,0
20250227,160100,22128515,834,834,834,834,0
20250227,160000,22128515,834,834,834,834,0
20250227,155900,22128515,834,834,834,834,0
20250227,155800,22128515,834,834,834,834,0
20250227,155700,22128515,834,834,834,834,0
20250227,155600,22128515,834,834,834,834,0
20250227,155500,22128515,834,834,834,834,0
20250227,155400,22128515,834,834,834,834,0
20250227,155300,22128515,834,834,834,834,0
20250227,155200,22128515,834,834,834,834,0
20250227,155100,22128515,834,834,834,834,0
20250227,155000,22128515,834,834,834,834,0
20250227,154900,22128515,834,834,834,834,0
20250227,154800,22128515,834,834,834,834,0
20250227,154700,22128515,834,834,834,834,760
20250227,154600,22128515,834,834,834,834,0
20250227,154500,22128515,834,834,834,834,0
20250227,154400,22128515,834,834,834,834,0
20250227,154300,22128515,834,834,834,834,0
20250227,154200,22128515,834,834,834,834,0
20250227,154100,22128515,834,834,834,834,0
20250227,154000,22128515,834,834,834,834,0
20250227,153900,22128515,834,834,834,834,0
20250227,153800,22128515,834,834,834,834,0
20250227,153700,22128515,834,834,834,834,0
20250227,153600,22128515,834,834,834,834,0
20250227,153500,22128515,834,834,834,834,0
20250227,153400,22128515,834,834,834,834,0
20250227,153300,22128515,834,834,834,834,0
20250227,153200,22128515,834,834,834,834,0
20250227,153100,22128515,834,834,834,834,0
20250227,153000,22128515,834,834,834,834,760
20250227,152900,21494675,850,850,850,850,0
20250227,152800,21494675,850,850,850,850,0
20250227,152700,21494675,850,850,850,850,0
20250227,152600,21494675,850,850,850,850,0
20250227,152500,21494675,850,850,850,850,0
20250227,152400,21494675,850,850,850,850,0
20250227,152300,21494675,850,850,850,850,0
20250227,152200,21494675,850,850,850,850,0
20250227,152100,21494675,850,850,850,850,0
20250227,152000,21494675,850,850,850,850,0
20250227,151900,21494675,850,850,850,850,0
20250227,151800,21494675,850,850,850,850,1
20250227,151700,21493825,850,849,850,849,122
20250227,151600,21390246,849,849,849,849,0
20250227,151500,21390246,849,849,849,849,0
20250227,151400,21390246,849,849,849,849,0
20250227,151300,21390246,849,849,849,849,0
20250227,151200,21390246,849,849,849,849,0
20250227,151100,21390246,849,849,849,849,0
20250227,151000,21390246,849,849,849,849,0
20250227,150900,21390246,849,845,849,845,713
20250227,150800,20787751,845,845,845,845,949
20250227,150700,19985846,845,845,845,845,0
20250227,150600,19985846,845,845,845,845,0
20250227,150500,19985846,845,845,845,845,0
20250227,150400,19985846,845,845,845,845,0
20250227,150300,19985846,845,845,845,845,0
20250227,150200,19985846,845,845,845,845,0
20250227,150100,19985846,845,845,845,845,0
20250227,150000,19985846,845,845,845,845,0
20250227,145900,19985846,845,845,845,845,0
20250227,145800,19985846,845,844,845,844,30
20250227,145700,19960523,845,845,845,845,0
20250227,145600,19960523,845,845,845,845,2
20250227,145500,19958833,838,838,838,838,800
20250227,145400,19288433,845,845,845,845,0
20250227,145300,19288433,845,844,845,834,7456
20250227,145200,13049241,845,844,845,844,21
20250227,145100,13031507,844,842,844,842,384
20250227,145000,12708150,840,840,840,840,451
20250227,144900,12329310,840,840,840,840,0
20250227,144800,12329310,840,840,840,840,0
20250227,144700,12329310,840,840,840,840,0
20250227,144600,12329310,840,840,840,840,1
20250227,144500,12328470,840,840,840,840,0
20250227,144400,12328470,840,840,840,840,0
20250227,144300,12328470,840,839,840,839,50
20250227,144200,12286513,840,839,840,839,20
20250227,144100,12269723,841,841,841,841,0
20250227,144000,12269723,841,841,841,841,2
20250227,143900,12268041,836,842,842,836,366
20250227,143800,11962053,834,840,840,834,3000
20250227,143700,9455242,844,844,844,844,0
20250227,143600,9455242,844,843,844,843,20
20250227,143500,9438372,842,842,842,842,10
20250227,143400,9429952,841,841,841,841,10
20250227,143300,9421542,844,844,844,844,0
20250227,143200,9421542,844,844,844,844,0
20250227,143100,9421542,844,844,844,844,0
20250227,143000,9421542,844,844,844,844,0
20250227,142900,9421542,844,844,844,844,0
20250227,142800,9421542,844,844,844,844,0
20250227,142700,9421542,844,844,844,844,0
20250227,142600,9421542,844,844,844,844,0
20250227,142500,9421542,844,844,844,844,0
20250227,142400,9421542,844,841,844,841,30
20250227,142300,9396273,835,835,835,835,0
20250227,142200,9396273,835,835,835,835,0
20250227,142100,9396273,835,835,835,835,0
20250227,142000,9396273,835,835,835,835,0
20250227,141900,9396273,835,835,835,835,0
20250227,141800,9396273,835,835,835,835,0
20250227,141700,9396273,835,835,835,835,0
20250227,141600,9396273,835,835,835,835,0
20250227,141500,9396273,835,835,835,835,0
20250227,141400,9396273,835,835,835,835,0
20250227,141300,9396273,835,835,835,835,0
20250227,141200,9396273,835,835,835,835,0
20250227,141100,9396273,835,835,835,835,0
20250227,141000,9396273,835,835,835,835,0
20250227,140900,9396273,835,841,841,835,2100
20250227,140800,7637619,841,841,841,841,0
20250227,140700,7637619,841,841,841,841,0
20250227,140600,7637619,841,841,841,841,0
20250227,140500,7637619,841,841,841,841,0
20250227,140400,7637619,841,841,841,841,0
20250227,140300,7637619,841,841,841,841,0
20250227,140200,7637619,841,841,841,841,0
20250227,140100,7637619,841,841,841,841,0
20250227,140000,7637619,841,841,841,841,0
20250227,135900,7637619,841,841,841,841,0
20250227,135800,7637619,841,841,841,841,0
20250227,135700,7637619,841,841,841,841,0
20250227,135600,7637619,841,841,841,841,0
20250227,135500,7637619,841,841,841,841,0
20250227,135400,7637619,841,841,841,841,0
20250227,135300,7637619,841,843,843,841,125
20250227,135200,7532350,843,843,843,843,28
20250227,135100,7508746,840,840,840,840,0
20250227,135000,7508746,840,840,840,840,0
20250227,134900,7508746,840,840,840,840,0
20250227,134800,7508746,840,840,840,840,10
20250227,134700,7500346,840,840,840,840,0
20250227,134600,7500346,840,840,840,840,0
20250227,134500,7500346,840,840,840,840,0
20250227,134400,7500346,840,840,840,840,0
20250227,134300,7500346,840,840,840,840,0
20250227,134200,7500346,840,840,840,840,0
20250227,134100,7500346,840,840,840,840,0
20250227,134000,7500346,840,840,840,840,0
20250227,133900,7500346,840,840,840,840,0
20250227,133800,7500346,840,840,840,840,0
20250227,133700,7500346,840,840,840,840,30
20250227,133600,7475146,842,842,842,842,0
20250227,133500,7475146,842,842,842,842,0
20250227,133400,7475146,842,842,842,842,0
20250227,133300,7475146,842,842,842,842,0
20250227,133200,7475146,842,841,842,840,348
20250227,133100,7182368,840,840,840,840,1
20250227,133000,7181528,840,840,840,840,0
20250227,132900,7181528,840,840,840,840,0
20250227,132800,7181528,840,840,840,840,9
20250227,132700,7173968,839,839,839,839,0
20250227,132600,7173968,839,839,839,839,10
20250227,132500,7165578,839,839,839,839,0
20250227,132400,7165578,839,839,839,839,39
20250227,132300,7132857,840,840,840,840,0
20250227,132200,7132857,840,840,840,840,0
20250227,132100,7132857,840,840,840,840,1
20250227,132000,7132017,840,840,840,840,0
20250227,131900,7132017,840,840,840,840,0
20250227,131800,7132017,840,840,840,840,0
20250227,131700,7132017,840,840,840,840,9
20250227,131600,7124457,840,840,840,840,1
20250227,131500,7123617,840,840,840,840,0
20250227,131400,7123617,840,840,840,840,0
20250227,131300,7123617,840,840,840,840,0
20250227,131200,7123617,840,840,840,840,0
20250227,131100,7123617,840,840,840,840,19
20250227,131000,7107657,840,840,840,840,1
20250227,130900,7106817,840,840,840,840,0
20250227,130800,7106817,840,840,840,840,0
20250227,130700,7106817,840,840,840,840,29
20250227,130600,7082457,839,839,839,839,17
20250227,130500,7068194,841,841,841,841,0
20250227,130400,7068194,841,841,841,841,1
20250227,130300,7067353,842,842,842,842,0
20250227,130200,7067353,842,842,842,842,0
20250227,130100,7067353,842,842,842,842,0
20250227,130000,7067353,842,842,842,842,0
20250227,125900,7067353,842,842,842,842,0
20250227,125800,7067353,842,842,842,842,0
20250227,125700,7067353,842,842,842,842,0
20250227,125600,7067353,842,840,842,840,20
20250227,125500,7050541,839,839,839,839,0
20250227,125400,7050541,839,839,839,839,9
20250227,125300,7042990,842,842,842,842,0
20250227,125200,7042990,842,842,842,842,0
20250227,125100,7042990,842,842,842,842,0
20250227,125000,7042990,842,842,842,842,0
20250227,124900,7042990,842,842,842,842,0
20250227,124800,7042990,842,842,842,842,0
20250227,124700,7042990,842,842,842,842,0
20250227,124600,7042990,842,842,842,842,0
20250227,124500,7042990,842,842,842,842,0
20250227,124400,7042990,842,842,842,842,0
20250227,124300,7042990,842,842,842,842,0
20250227,124200,7042990,842,840,842,840,200
20250227,124100,6874750,839,839,839,839,0
20250227,124000,6874750,839,839,839,839,0
20250227,123900,6874750,839,839,839,839,120
20250227,123800,6774070,839,839,839,839,0
20250227,123700,6774070,839,839,839,839,0
20250227,123600,6774070,839,839,839,839,0
20250227,123500,6774070,839,839,839,839,0
20250227,123400,6774070,839,839,839,839,0
20250227,123300,6774070,839,839,839,839,10
20250227,123200,6765680,840,840,840,840,0
20250227,123100,6765680,840,840,840,840,0
20250227,123000,6765680,840,840,840,840,0
20250227,122900,6765680,840,840,840,840,6
20250227,122800,6760640,839,839,839,839,0
20250227,122700,6760640,839,839,839,839,0
20250227,122600,6760640,839,839,839,839,10
20250227,122500,6752250,839,839,839,839,0
20250227,122400,6752250,839,839,839,839,0
20250227,122300,6752250,839,839,839,839,0
20250227,122200,6752250,839,838,839,838,20
20250227,122100,6735480,843,843,843,843,0
20250227,122000,6735480,843,843,843,843,0
20250227,121900,6735480,843,843,843,843,0
20250227,121800,6735480,843,843,843,843,0
20250227,121700,6735480,843,843,843,843,0
20250227,121600,6735480,843,843,843,843,0
20250227,121500,6735480,843,843,843,843,0
20250227,121400,6735480,843,843,843,843,0
20250227,121300,6735480,843,843,843,843,0
20250227,121200,6735480,843,843,843,843,0
20250227,121100,6735480,843,843,843,843,0
20250227,121000,6735480,843,843,843,843,0
20250227,120900,6735480,843,843,843,843,0
20250227,120800,6735480,843,843,843,843,0
20250227,120700,6735480,843,843,843,843,0
20250227,120600,6735480,843,843,843,843,0
20250227,120500,6735480,843,843,843,843,0
20250227,120400,6735480,843,843,843,843,0
20250227,120300,6735480,843,843,843,843,0
20250227,120200,6735480,843,843,843,843,0
20250227,120100,6735480,843,844,844,843,286
20250227,120000,6494380,845,845,845,845,0
20250227,115900,6494380,845,845,845,845,0
20250227,115800,6494380,845,845,845,845,0
20250227,115700,6494380,845,845,845,845,0
20250227,115600,6494380,845,845,845,845,0
20250227,115500,6494380,845,845,845,845,0
20250227,115400,6494380,845,845,845,845,0
20250227,115300,6494380,845,845,845,845,0
20250227,115200,6494380,845,845,845,845,0
20250227,115100,6494380,845,845,845,845,0
20250227,115000,6494380,845,845,845,845,0
20250227,114900,6494380,845,845,845,845,0
20250227,114800,6494380,845,845,845,845,0
20250227,114700,6494380,845,855,855,831,1751
20250227,114600,5021217,855,855,855,855,19
20250227,114500,5004972,855,855,855,855,0
20250227,114400,5004972,855,855,855,855,0
20250227,114300,5004972,855,855,855,855,0
20250227,114200,5004972,855,855,855,855,0
20250227,114100,5004972,855,855,855,855,0
20250227,114000,5004972,855,855,855,855,0
20250227,113900,5004972,855,855,855,855,80
20250227,113800,4936572,855,855,855,855,0
20250227,113700,4936572,855,855,855,855,10
20250227,113600,4928022,855,855,855,855,0
20250227,113500,4928022,855,855,855,855,0
20250227,113400,4928022,855,855,855,855,0
20250227,113300,4928022,855,855,855,855,0
20250227,113200,4928022,855,855,855,855,0
20250227,113100,4928022,855,855,855,855,10
20250227,113000,4919472,855,855,855,855,0
20250227,112900,4919472,855,855,855,855,0
20250227,112800,4919472,855,855,855,855,30
20250227,112700,4893822,855,855,855,855,0
20250227,112600,4893822,855,855,855,855,0
20250227,112500,4893822,855,855,855,855,0
20250227,112400,4893822,855,855,855,855,1
20250227,112300,4892967,856,856,856,856,0
20250227,112200,4892967,856,856,856,856,0
20250227,112100,4892967,856,856,856,856,2
20250227,112000,4891255,856,856,856,856,3
20250227,111900,4888687,856,856,856,856,10
20250227,111800,4880127,856,856,856,856,0
20250227,111700,4880127,856,856,856,856,1
20250227,111600,4879271,856,856,856,856,0
20250227,111500,4879271,856,856,856,856,0
20250227,111400,4879271,856,856,856,856,5
20250227,111300,4874991,857,857,857,857,0
20250227,111200,4874991,857,857,857,857,0
20250227,111100,4874991,857,857,857,857,21
20250227,111000,4856994,858,858,858,858,0
20250227,110900,4856994,858,858,858,858,0
20250227,110800,4856994,858,858,858,858,0
20250227,110700,4856994,858,858,858,858,0
20250227,110600,4856994,858,858,858,858,0
20250227,110500,4856994,858,858,858,858,0
20250227,110400,4856994,858,858,858,858,0
20250227,110300,4856994,858,858,858,858,0
20250227,110200,4856994,858,858,858,858,0
20250227,110100,4856994,858,858,858,858,0
20250227,110000,4856994,858,858,858,858,0
20250227,105900,4856994,858,858,858,858,0
20250227,105800,4856994,858,858,858,858,0
20250227,105700,4856994,858,858,858,858,0
20250227,105600,4856994,858,858,858,858,0
20250227,105500,4856994,858,858,858,858,0
20250227,105400,4856994,858,858,858,858,0
20250227,105300,4856994,858,858,858,858,0
20250227,105200,4856994,858,858,858,858,8
20250227,105100,4850130,858,858,858,858,1
20250227,105000,4849272,858,858,858,858,20
20250227,104900,4832112,858,858,858,858,0
20250227,104800,4832112,858,858,858,858,0
20250227,104700,4832112,858,858,858,858,0
20250227,104600,4832112,858,858,858,858,0
20250227,104500,4832112,858,858,858,858,0
20250227,104400,4832112,858,858,858,858,0
20250227,104300,4832112,858,858,858,858,0
20250227,104200,4832112,858,859,859,858,20
20250227,104100,4814951,859,859,859,859,0
20250227,104000,4814951,859,859,859,859,0
20250227,103900,4814951,859,859,859,859,0
20250227,103800,4814951,859,859,859,859,0
20250227,103700,4814951,859,859,859,859,0
20250227,103600,4814951,859,859,859,859,17
20250227,103500,4800348,860,860,860,860,0
20250227,103400,4800348,860,860,860,860,0
20250227,103300,4800348,860,860,860,860,465
20250227,103200,4400448,860,860,860,860,0
20250227,103100,4400448,860,860,860,860,0
20250227,103000,4400448,860,860,860,860,0
20250227,102900,4400448,860,862,862,860,1000
20250227,102800,3539915,863,863,863,863,0
20250227,102700,3539915,863,863,863,863,20
20250227,102600,3522655,862,862,862,862,10
20250227,102500,3514035,862,862,862,862,0
20250227,102400,3514035,862,862,862,862,0
20250227,102300,3514035,862,862,862,862,0
20250227,102200,3514035,862,862,862,862,0
20250227,102100,3514035,862,862,862,862,10
20250227,102000,3505415,863,863,863,863,0
20250227,101900,3505415,863,863,863,863,0
20250227,101800,3505415,863,863,863,863,0
20250227,101700,3505415,863,863,863,863,0
20250227,101600,3505415,863,863,863,863,0
20250227,101500,3505415,863,863,863,863,10
20250227,101400,3496785,862,862,862,862,0
20250227,101300,3496785,862,862,862,862,0
20250227,101200,3496785,862,862,862,862,0
20250227,101100,3496785,862,862,862,862,0
20250227,101000,3496785,862,862,862,862,0
20250227,100900,3496785,862,862,862,862,0
20250227,100800,3496785,862,862,862,862,0
20250227,100700,3496785,862,862,862,862,0
20250227,100600,3496785,862,862,862,862,1400
20250227,100500,2289985,866,863,866,863,4
20250227,100400,2286530,862,862,862,862,0
20250227,100300,2286530,862,864,864,862,1067
20250227,100200,1364766,865,865,865,865,0
20250227,100100,1364766,865,865,865,865,0
20250227,100000,1364766,865,865,865,865,0
20250227,095900,1364766,865,865,865,865,0
20250227,095800,1364766,865,865,865,865,0
20250227,095700,1364766,865,865,865,865,0
20250227,095600,1364766,865,865,865,865,4
20250227,095500,1361306,866,866,866,866,0
20250227,095400,1361306,866,866,866,866,16
20250227,095300,1347450,867,867,867,867,481
20250227,095200,930423,867,867,867,867,0
20250227,095100,930423,867,867,867,867,0
20250227,095000,930423,867,867,867,867,0
20250227,094900,930423,867,870,870,867,30
20250227,094800,904408,872,871,872,871,2
20250227,094700,902665,872,872,872,872,0
20250227,094600,902665,872,872,872,872,0
20250227,094500,902665,872,872,872,872,1
20250227,094400,901793,872,872,872,872,0
20250227,094300,901793,872,872,872,872,1
20250227,094200,900921,872,872,872,872,0
20250227,094100,900921,872,872,872,872,1
20250227,094000,900049,873,873,873,873,0
20250227,093900,900049,873,873,873,873,1
20250227,093800,899176,874,874,874,874,0
20250227,093700,899176,874,874,874,874,0
20250227,093600,899176,874,874,874,874,0
20250227,093500,899176,874,874,874,874,0
20250227,093400,899176,874,874,874,874,0
20250227,093300,899176,874,874,874,874,22
20250227,093200,879948,875,875,875,875,0
20250227,093100,879948,875,875,875,875,0
20250227,093000,879948,875,875,875,875,0
20250227,092900,879948,875,875,875,875,0
20250227,092800,879948,875,875,875,875,0
20250227,092700,879948,875,875,875,875,0
20250227,092600,879948,875,875,875,875,0
20250227,092500,879948,875,875,875,875,0
20250227,092400,879948,875,875,875,875,0
20250227,092300,879948,875,875,875,875,0
20250227,092200,879948,875,875,875,875,0
20250227,092100,879948,875,875,875,875,0
20250227,092000,879948,875,875,875,875,0
20250227,091900,879948,875,875,875,875,0
20250227,091800,879948,875,875,875,875,0
20250227,091700,879948,875,875,875,875,0
20250227,091600,879948,875,875,875,875,0
20250227,091500,879948,875,875,875,875,0
20250227,091400,879948,875,875,875,875,0
20250227,091300,879948,875,875,875,875,0
20250227,091200,879948,875,875,875,875,0
20250227,091100,879948,875,875,875,875,0
20250227,091000,879948,875,875,875,875,0
20250227,090900,879948,875,875,875,875,105
20250227,090800,788073,878,878,878,878,45
20250227,090700,748563,878,878,878,878,146
20250227,090600,620375,875,875,875,875,0
20250227,090500,620375,875,875,875,875,0
20250227,090400,620375,875,875,875,875,0
20250227,090300,620375,875,875,875,875,0
20250227,090200,620375,875,875,875,875,0
20250227,090100,620375,875,875,875,875,0
20250227,090000,620375,875,875,875,875,709
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 191700 22128515 834 834 834 834 760
3 20250227 191600 22128515 834 834 834 834 0
4 20250227 191500 22128515 834 834 834 834 0
5 20250227 191400 22128515 834 834 834 834 0
6 20250227 191300 22128515 834 834 834 834 0
7 20250227 191200 22128515 834 834 834 834 0
8 20250227 191100 22128515 834 834 834 834 0
9 20250227 191000 22128515 834 834 834 834 0
10 20250227 190900 22128515 834 834 834 834 0
11 20250227 190800 22128515 834 834 834 834 0
12 20250227 190700 22128515 834 834 834 834 0
13 20250227 190600 22128515 834 834 834 834 0
14 20250227 190500 22128515 834 834 834 834 0
15 20250227 190400 22128515 834 834 834 834 0
16 20250227 190300 22128515 834 834 834 834 0
17 20250227 190200 22128515 834 834 834 834 0
18 20250227 190100 22128515 834 834 834 834 0
19 20250227 190000 22128515 834 834 834 834 0
20 20250227 185900 22128515 834 834 834 834 0
21 20250227 185800 22128515 834 834 834 834 0
22 20250227 185700 22128515 834 834 834 834 0
23 20250227 185600 22128515 834 834 834 834 0
24 20250227 185500 22128515 834 834 834 834 0
25 20250227 185400 22128515 834 834 834 834 0
26 20250227 185300 22128515 834 834 834 834 0
27 20250227 185200 22128515 834 834 834 834 0
28 20250227 185100 22128515 834 834 834 834 0
29 20250227 185000 22128515 834 834 834 834 0
30 20250227 184900 22128515 834 834 834 834 0
31 20250227 184800 22128515 834 834 834 834 0
32 20250227 184700 22128515 834 834 834 834 760
33 20250227 184600 22128515 834 834 834 834 0
34 20250227 184500 22128515 834 834 834 834 0
35 20250227 184400 22128515 834 834 834 834 0
36 20250227 184300 22128515 834 834 834 834 0
37 20250227 184200 22128515 834 834 834 834 0
38 20250227 184100 22128515 834 834 834 834 0
39 20250227 184000 22128515 834 834 834 834 0
40 20250227 183900 22128515 834 834 834 834 0
41 20250227 183800 22128515 834 834 834 834 0
42 20250227 183700 22128515 834 834 834 834 0
43 20250227 183600 22128515 834 834 834 834 0
44 20250227 183500 22128515 834 834 834 834 0
45 20250227 183400 22128515 834 834 834 834 0
46 20250227 183300 22128515 834 834 834 834 0
47 20250227 183200 22128515 834 834 834 834 0
48 20250227 183100 22128515 834 834 834 834 0
49 20250227 183000 22128515 834 834 834 834 0
50 20250227 182900 22128515 834 834 834 834 0
51 20250227 182800 22128515 834 834 834 834 0
52 20250227 182700 22128515 834 834 834 834 0
53 20250227 182600 22128515 834 834 834 834 0
54 20250227 182500 22128515 834 834 834 834 0
55 20250227 182400 22128515 834 834 834 834 0
56 20250227 182300 22128515 834 834 834 834 0
57 20250227 182200 22128515 834 834 834 834 0
58 20250227 182100 22128515 834 834 834 834 0
59 20250227 182000 22128515 834 834 834 834 0
60 20250227 181900 22128515 834 834 834 834 0
61 20250227 181800 22128515 834 834 834 834 0
62 20250227 181700 22128515 834 834 834 834 760
63 20250227 181600 22128515 834 834 834 834 0
64 20250227 181500 22128515 834 834 834 834 0
65 20250227 181400 22128515 834 834 834 834 0
66 20250227 181300 22128515 834 834 834 834 0
67 20250227 181200 22128515 834 834 834 834 0
68 20250227 181100 22128515 834 834 834 834 0
69 20250227 181000 22128515 834 834 834 834 0
70 20250227 180900 22128515 834 834 834 834 0
71 20250227 180800 22128515 834 834 834 834 0
72 20250227 180700 22128515 834 834 834 834 0
73 20250227 180600 22128515 834 834 834 834 0
74 20250227 180500 22128515 834 834 834 834 0
75 20250227 180400 22128515 834 834 834 834 0
76 20250227 180300 22128515 834 834 834 834 0
77 20250227 180200 22128515 834 834 834 834 0
78 20250227 180100 22128515 834 834 834 834 0
79 20250227 180000 22128515 834 834 834 834 0
80 20250227 175900 22128515 834 834 834 834 0
81 20250227 175800 22128515 834 834 834 834 0
82 20250227 175700 22128515 834 834 834 834 0
83 20250227 175600 22128515 834 834 834 834 0
84 20250227 175500 22128515 834 834 834 834 0
85 20250227 175400 22128515 834 834 834 834 0
86 20250227 175300 22128515 834 834 834 834 0
87 20250227 175200 22128515 834 834 834 834 0
88 20250227 175100 22128515 834 834 834 834 0
89 20250227 175000 22128515 834 834 834 834 0
90 20250227 174900 22128515 834 834 834 834 0
91 20250227 174800 22128515 834 834 834 834 0
92 20250227 174700 22128515 834 834 834 834 760
93 20250227 174600 22128515 834 834 834 834 0
94 20250227 174500 22128515 834 834 834 834 0
95 20250227 174400 22128515 834 834 834 834 0
96 20250227 174300 22128515 834 834 834 834 0
97 20250227 174200 22128515 834 834 834 834 0
98 20250227 174100 22128515 834 834 834 834 0
99 20250227 174000 22128515 834 834 834 834 0
100 20250227 173900 22128515 834 834 834 834 0
101 20250227 173800 22128515 834 834 834 834 0
102 20250227 173700 22128515 834 834 834 834 0
103 20250227 173600 22128515 834 834 834 834 0
104 20250227 173500 22128515 834 834 834 834 0
105 20250227 173400 22128515 834 834 834 834 0
106 20250227 173300 22128515 834 834 834 834 0
107 20250227 173200 22128515 834 834 834 834 0
108 20250227 173100 22128515 834 834 834 834 0
109 20250227 173000 22128515 834 834 834 834 0
110 20250227 172900 22128515 834 834 834 834 0
111 20250227 172800 22128515 834 834 834 834 0
112 20250227 172700 22128515 834 834 834 834 0
113 20250227 172600 22128515 834 834 834 834 0
114 20250227 172500 22128515 834 834 834 834 0
115 20250227 172400 22128515 834 834 834 834 0
116 20250227 172300 22128515 834 834 834 834 0
117 20250227 172200 22128515 834 834 834 834 0
118 20250227 172100 22128515 834 834 834 834 0
119 20250227 172000 22128515 834 834 834 834 0
120 20250227 171900 22128515 834 834 834 834 0
121 20250227 171800 22128515 834 834 834 834 0
122 20250227 171700 22128515 834 834 834 834 760
123 20250227 171600 22128515 834 834 834 834 0
124 20250227 171500 22128515 834 834 834 834 0
125 20250227 171400 22128515 834 834 834 834 0
126 20250227 171300 22128515 834 834 834 834 0
127 20250227 171200 22128515 834 834 834 834 0
128 20250227 171100 22128515 834 834 834 834 0
129 20250227 171000 22128515 834 834 834 834 0
130 20250227 170900 22128515 834 834 834 834 0
131 20250227 170800 22128515 834 834 834 834 0
132 20250227 170700 22128515 834 834 834 834 0
133 20250227 170600 22128515 834 834 834 834 0
134 20250227 170500 22128515 834 834 834 834 0
135 20250227 170400 22128515 834 834 834 834 0
136 20250227 170300 22128515 834 834 834 834 0
137 20250227 170200 22128515 834 834 834 834 0
138 20250227 170100 22128515 834 834 834 834 0
139 20250227 170000 22128515 834 834 834 834 0
140 20250227 165900 22128515 834 834 834 834 0
141 20250227 165800 22128515 834 834 834 834 0
142 20250227 165700 22128515 834 834 834 834 0
143 20250227 165600 22128515 834 834 834 834 0
144 20250227 165500 22128515 834 834 834 834 0
145 20250227 165400 22128515 834 834 834 834 0
146 20250227 165300 22128515 834 834 834 834 0
147 20250227 165200 22128515 834 834 834 834 0
148 20250227 165100 22128515 834 834 834 834 0
149 20250227 165000 22128515 834 834 834 834 0
150 20250227 164900 22128515 834 834 834 834 0
151 20250227 164800 22128515 834 834 834 834 0
152 20250227 164700 22128515 834 834 834 834 760
153 20250227 164600 22128515 834 834 834 834 0
154 20250227 164500 22128515 834 834 834 834 0
155 20250227 164400 22128515 834 834 834 834 0
156 20250227 164300 22128515 834 834 834 834 0
157 20250227 164200 22128515 834 834 834 834 0
158 20250227 164100 22128515 834 834 834 834 0
159 20250227 164000 22128515 834 834 834 834 0
160 20250227 163900 22128515 834 834 834 834 0
161 20250227 163800 22128515 834 834 834 834 0
162 20250227 163700 22128515 834 834 834 834 0
163 20250227 163600 22128515 834 834 834 834 0
164 20250227 163500 22128515 834 834 834 834 0
165 20250227 163400 22128515 834 834 834 834 0
166 20250227 163300 22128515 834 834 834 834 0
167 20250227 163200 22128515 834 834 834 834 0
168 20250227 163100 22128515 834 834 834 834 0
169 20250227 163000 22128515 834 834 834 834 0
170 20250227 162900 22128515 834 834 834 834 0
171 20250227 162800 22128515 834 834 834 834 0
172 20250227 162700 22128515 834 834 834 834 0
173 20250227 162600 22128515 834 834 834 834 0
174 20250227 162500 22128515 834 834 834 834 0
175 20250227 162400 22128515 834 834 834 834 0
176 20250227 162300 22128515 834 834 834 834 0
177 20250227 162200 22128515 834 834 834 834 0
178 20250227 162100 22128515 834 834 834 834 0
179 20250227 162000 22128515 834 834 834 834 0
180 20250227 161900 22128515 834 834 834 834 0
181 20250227 161800 22128515 834 834 834 834 0
182 20250227 161700 22128515 834 834 834 834 760
183 20250227 161600 22128515 834 834 834 834 0
184 20250227 161500 22128515 834 834 834 834 0
185 20250227 161400 22128515 834 834 834 834 0
186 20250227 161300 22128515 834 834 834 834 0
187 20250227 161200 22128515 834 834 834 834 0
188 20250227 161100 22128515 834 834 834 834 0
189 20250227 161000 22128515 834 834 834 834 0
190 20250227 160900 22128515 834 834 834 834 0
191 20250227 160800 22128515 834 834 834 834 0
192 20250227 160700 22128515 834 834 834 834 0
193 20250227 160600 22128515 834 834 834 834 0
194 20250227 160500 22128515 834 834 834 834 0
195 20250227 160400 22128515 834 834 834 834 0
196 20250227 160300 22128515 834 834 834 834 0
197 20250227 160200 22128515 834 834 834 834 0
198 20250227 160100 22128515 834 834 834 834 0
199 20250227 160000 22128515 834 834 834 834 0
200 20250227 155900 22128515 834 834 834 834 0
201 20250227 155800 22128515 834 834 834 834 0
202 20250227 155700 22128515 834 834 834 834 0
203 20250227 155600 22128515 834 834 834 834 0
204 20250227 155500 22128515 834 834 834 834 0
205 20250227 155400 22128515 834 834 834 834 0
206 20250227 155300 22128515 834 834 834 834 0
207 20250227 155200 22128515 834 834 834 834 0
208 20250227 155100 22128515 834 834 834 834 0
209 20250227 155000 22128515 834 834 834 834 0
210 20250227 154900 22128515 834 834 834 834 0
211 20250227 154800 22128515 834 834 834 834 0
212 20250227 154700 22128515 834 834 834 834 760
213 20250227 154600 22128515 834 834 834 834 0
214 20250227 154500 22128515 834 834 834 834 0
215 20250227 154400 22128515 834 834 834 834 0
216 20250227 154300 22128515 834 834 834 834 0
217 20250227 154200 22128515 834 834 834 834 0
218 20250227 154100 22128515 834 834 834 834 0
219 20250227 154000 22128515 834 834 834 834 0
220 20250227 153900 22128515 834 834 834 834 0
221 20250227 153800 22128515 834 834 834 834 0
222 20250227 153700 22128515 834 834 834 834 0
223 20250227 153600 22128515 834 834 834 834 0
224 20250227 153500 22128515 834 834 834 834 0
225 20250227 153400 22128515 834 834 834 834 0
226 20250227 153300 22128515 834 834 834 834 0
227 20250227 153200 22128515 834 834 834 834 0
228 20250227 153100 22128515 834 834 834 834 0
229 20250227 153000 22128515 834 834 834 834 760
230 20250227 152900 21494675 850 850 850 850 0
231 20250227 152800 21494675 850 850 850 850 0
232 20250227 152700 21494675 850 850 850 850 0
233 20250227 152600 21494675 850 850 850 850 0
234 20250227 152500 21494675 850 850 850 850 0
235 20250227 152400 21494675 850 850 850 850 0
236 20250227 152300 21494675 850 850 850 850 0
237 20250227 152200 21494675 850 850 850 850 0
238 20250227 152100 21494675 850 850 850 850 0
239 20250227 152000 21494675 850 850 850 850 0
240 20250227 151900 21494675 850 850 850 850 0
241 20250227 151800 21494675 850 850 850 850 1
242 20250227 151700 21493825 850 849 850 849 122
243 20250227 151600 21390246 849 849 849 849 0
244 20250227 151500 21390246 849 849 849 849 0
245 20250227 151400 21390246 849 849 849 849 0
246 20250227 151300 21390246 849 849 849 849 0
247 20250227 151200 21390246 849 849 849 849 0
248 20250227 151100 21390246 849 849 849 849 0
249 20250227 151000 21390246 849 849 849 849 0
250 20250227 150900 21390246 849 845 849 845 713
251 20250227 150800 20787751 845 845 845 845 949
252 20250227 150700 19985846 845 845 845 845 0
253 20250227 150600 19985846 845 845 845 845 0
254 20250227 150500 19985846 845 845 845 845 0
255 20250227 150400 19985846 845 845 845 845 0
256 20250227 150300 19985846 845 845 845 845 0
257 20250227 150200 19985846 845 845 845 845 0
258 20250227 150100 19985846 845 845 845 845 0
259 20250227 150000 19985846 845 845 845 845 0
260 20250227 145900 19985846 845 845 845 845 0
261 20250227 145800 19985846 845 844 845 844 30
262 20250227 145700 19960523 845 845 845 845 0
263 20250227 145600 19960523 845 845 845 845 2
264 20250227 145500 19958833 838 838 838 838 800
265 20250227 145400 19288433 845 845 845 845 0
266 20250227 145300 19288433 845 844 845 834 7456
267 20250227 145200 13049241 845 844 845 844 21
268 20250227 145100 13031507 844 842 844 842 384
269 20250227 145000 12708150 840 840 840 840 451
270 20250227 144900 12329310 840 840 840 840 0
271 20250227 144800 12329310 840 840 840 840 0
272 20250227 144700 12329310 840 840 840 840 0
273 20250227 144600 12329310 840 840 840 840 1
274 20250227 144500 12328470 840 840 840 840 0
275 20250227 144400 12328470 840 840 840 840 0
276 20250227 144300 12328470 840 839 840 839 50
277 20250227 144200 12286513 840 839 840 839 20
278 20250227 144100 12269723 841 841 841 841 0
279 20250227 144000 12269723 841 841 841 841 2
280 20250227 143900 12268041 836 842 842 836 366
281 20250227 143800 11962053 834 840 840 834 3000
282 20250227 143700 9455242 844 844 844 844 0
283 20250227 143600 9455242 844 843 844 843 20
284 20250227 143500 9438372 842 842 842 842 10
285 20250227 143400 9429952 841 841 841 841 10
286 20250227 143300 9421542 844 844 844 844 0
287 20250227 143200 9421542 844 844 844 844 0
288 20250227 143100 9421542 844 844 844 844 0
289 20250227 143000 9421542 844 844 844 844 0
290 20250227 142900 9421542 844 844 844 844 0
291 20250227 142800 9421542 844 844 844 844 0
292 20250227 142700 9421542 844 844 844 844 0
293 20250227 142600 9421542 844 844 844 844 0
294 20250227 142500 9421542 844 844 844 844 0
295 20250227 142400 9421542 844 841 844 841 30
296 20250227 142300 9396273 835 835 835 835 0
297 20250227 142200 9396273 835 835 835 835 0
298 20250227 142100 9396273 835 835 835 835 0
299 20250227 142000 9396273 835 835 835 835 0
300 20250227 141900 9396273 835 835 835 835 0
301 20250227 141800 9396273 835 835 835 835 0
302 20250227 141700 9396273 835 835 835 835 0
303 20250227 141600 9396273 835 835 835 835 0
304 20250227 141500 9396273 835 835 835 835 0
305 20250227 141400 9396273 835 835 835 835 0
306 20250227 141300 9396273 835 835 835 835 0
307 20250227 141200 9396273 835 835 835 835 0
308 20250227 141100 9396273 835 835 835 835 0
309 20250227 141000 9396273 835 835 835 835 0
310 20250227 140900 9396273 835 841 841 835 2100
311 20250227 140800 7637619 841 841 841 841 0
312 20250227 140700 7637619 841 841 841 841 0
313 20250227 140600 7637619 841 841 841 841 0
314 20250227 140500 7637619 841 841 841 841 0
315 20250227 140400 7637619 841 841 841 841 0
316 20250227 140300 7637619 841 841 841 841 0
317 20250227 140200 7637619 841 841 841 841 0
318 20250227 140100 7637619 841 841 841 841 0
319 20250227 140000 7637619 841 841 841 841 0
320 20250227 135900 7637619 841 841 841 841 0
321 20250227 135800 7637619 841 841 841 841 0
322 20250227 135700 7637619 841 841 841 841 0
323 20250227 135600 7637619 841 841 841 841 0
324 20250227 135500 7637619 841 841 841 841 0
325 20250227 135400 7637619 841 841 841 841 0
326 20250227 135300 7637619 841 843 843 841 125
327 20250227 135200 7532350 843 843 843 843 28
328 20250227 135100 7508746 840 840 840 840 0
329 20250227 135000 7508746 840 840 840 840 0
330 20250227 134900 7508746 840 840 840 840 0
331 20250227 134800 7508746 840 840 840 840 10
332 20250227 134700 7500346 840 840 840 840 0
333 20250227 134600 7500346 840 840 840 840 0
334 20250227 134500 7500346 840 840 840 840 0
335 20250227 134400 7500346 840 840 840 840 0
336 20250227 134300 7500346 840 840 840 840 0
337 20250227 134200 7500346 840 840 840 840 0
338 20250227 134100 7500346 840 840 840 840 0
339 20250227 134000 7500346 840 840 840 840 0
340 20250227 133900 7500346 840 840 840 840 0
341 20250227 133800 7500346 840 840 840 840 0
342 20250227 133700 7500346 840 840 840 840 30
343 20250227 133600 7475146 842 842 842 842 0
344 20250227 133500 7475146 842 842 842 842 0
345 20250227 133400 7475146 842 842 842 842 0
346 20250227 133300 7475146 842 842 842 842 0
347 20250227 133200 7475146 842 841 842 840 348
348 20250227 133100 7182368 840 840 840 840 1
349 20250227 133000 7181528 840 840 840 840 0
350 20250227 132900 7181528 840 840 840 840 0
351 20250227 132800 7181528 840 840 840 840 9
352 20250227 132700 7173968 839 839 839 839 0
353 20250227 132600 7173968 839 839 839 839 10
354 20250227 132500 7165578 839 839 839 839 0
355 20250227 132400 7165578 839 839 839 839 39
356 20250227 132300 7132857 840 840 840 840 0
357 20250227 132200 7132857 840 840 840 840 0
358 20250227 132100 7132857 840 840 840 840 1
359 20250227 132000 7132017 840 840 840 840 0
360 20250227 131900 7132017 840 840 840 840 0
361 20250227 131800 7132017 840 840 840 840 0
362 20250227 131700 7132017 840 840 840 840 9
363 20250227 131600 7124457 840 840 840 840 1
364 20250227 131500 7123617 840 840 840 840 0
365 20250227 131400 7123617 840 840 840 840 0
366 20250227 131300 7123617 840 840 840 840 0
367 20250227 131200 7123617 840 840 840 840 0
368 20250227 131100 7123617 840 840 840 840 19
369 20250227 131000 7107657 840 840 840 840 1
370 20250227 130900 7106817 840 840 840 840 0
371 20250227 130800 7106817 840 840 840 840 0
372 20250227 130700 7106817 840 840 840 840 29
373 20250227 130600 7082457 839 839 839 839 17
374 20250227 130500 7068194 841 841 841 841 0
375 20250227 130400 7068194 841 841 841 841 1
376 20250227 130300 7067353 842 842 842 842 0
377 20250227 130200 7067353 842 842 842 842 0
378 20250227 130100 7067353 842 842 842 842 0
379 20250227 130000 7067353 842 842 842 842 0
380 20250227 125900 7067353 842 842 842 842 0
381 20250227 125800 7067353 842 842 842 842 0
382 20250227 125700 7067353 842 842 842 842 0
383 20250227 125600 7067353 842 840 842 840 20
384 20250227 125500 7050541 839 839 839 839 0
385 20250227 125400 7050541 839 839 839 839 9
386 20250227 125300 7042990 842 842 842 842 0
387 20250227 125200 7042990 842 842 842 842 0
388 20250227 125100 7042990 842 842 842 842 0
389 20250227 125000 7042990 842 842 842 842 0
390 20250227 124900 7042990 842 842 842 842 0
391 20250227 124800 7042990 842 842 842 842 0
392 20250227 124700 7042990 842 842 842 842 0
393 20250227 124600 7042990 842 842 842 842 0
394 20250227 124500 7042990 842 842 842 842 0
395 20250227 124400 7042990 842 842 842 842 0
396 20250227 124300 7042990 842 842 842 842 0
397 20250227 124200 7042990 842 840 842 840 200
398 20250227 124100 6874750 839 839 839 839 0
399 20250227 124000 6874750 839 839 839 839 0
400 20250227 123900 6874750 839 839 839 839 120
401 20250227 123800 6774070 839 839 839 839 0
402 20250227 123700 6774070 839 839 839 839 0
403 20250227 123600 6774070 839 839 839 839 0
404 20250227 123500 6774070 839 839 839 839 0
405 20250227 123400 6774070 839 839 839 839 0
406 20250227 123300 6774070 839 839 839 839 10
407 20250227 123200 6765680 840 840 840 840 0
408 20250227 123100 6765680 840 840 840 840 0
409 20250227 123000 6765680 840 840 840 840 0
410 20250227 122900 6765680 840 840 840 840 6
411 20250227 122800 6760640 839 839 839 839 0
412 20250227 122700 6760640 839 839 839 839 0
413 20250227 122600 6760640 839 839 839 839 10
414 20250227 122500 6752250 839 839 839 839 0
415 20250227 122400 6752250 839 839 839 839 0
416 20250227 122300 6752250 839 839 839 839 0
417 20250227 122200 6752250 839 838 839 838 20
418 20250227 122100 6735480 843 843 843 843 0
419 20250227 122000 6735480 843 843 843 843 0
420 20250227 121900 6735480 843 843 843 843 0
421 20250227 121800 6735480 843 843 843 843 0
422 20250227 121700 6735480 843 843 843 843 0
423 20250227 121600 6735480 843 843 843 843 0
424 20250227 121500 6735480 843 843 843 843 0
425 20250227 121400 6735480 843 843 843 843 0
426 20250227 121300 6735480 843 843 843 843 0
427 20250227 121200 6735480 843 843 843 843 0
428 20250227 121100 6735480 843 843 843 843 0
429 20250227 121000 6735480 843 843 843 843 0
430 20250227 120900 6735480 843 843 843 843 0
431 20250227 120800 6735480 843 843 843 843 0
432 20250227 120700 6735480 843 843 843 843 0
433 20250227 120600 6735480 843 843 843 843 0
434 20250227 120500 6735480 843 843 843 843 0
435 20250227 120400 6735480 843 843 843 843 0
436 20250227 120300 6735480 843 843 843 843 0
437 20250227 120200 6735480 843 843 843 843 0
438 20250227 120100 6735480 843 844 844 843 286
439 20250227 120000 6494380 845 845 845 845 0
440 20250227 115900 6494380 845 845 845 845 0
441 20250227 115800 6494380 845 845 845 845 0
442 20250227 115700 6494380 845 845 845 845 0
443 20250227 115600 6494380 845 845 845 845 0
444 20250227 115500 6494380 845 845 845 845 0
445 20250227 115400 6494380 845 845 845 845 0
446 20250227 115300 6494380 845 845 845 845 0
447 20250227 115200 6494380 845 845 845 845 0
448 20250227 115100 6494380 845 845 845 845 0
449 20250227 115000 6494380 845 845 845 845 0
450 20250227 114900 6494380 845 845 845 845 0
451 20250227 114800 6494380 845 845 845 845 0
452 20250227 114700 6494380 845 855 855 831 1751
453 20250227 114600 5021217 855 855 855 855 19
454 20250227 114500 5004972 855 855 855 855 0
455 20250227 114400 5004972 855 855 855 855 0
456 20250227 114300 5004972 855 855 855 855 0
457 20250227 114200 5004972 855 855 855 855 0
458 20250227 114100 5004972 855 855 855 855 0
459 20250227 114000 5004972 855 855 855 855 0
460 20250227 113900 5004972 855 855 855 855 80
461 20250227 113800 4936572 855 855 855 855 0
462 20250227 113700 4936572 855 855 855 855 10
463 20250227 113600 4928022 855 855 855 855 0
464 20250227 113500 4928022 855 855 855 855 0
465 20250227 113400 4928022 855 855 855 855 0
466 20250227 113300 4928022 855 855 855 855 0
467 20250227 113200 4928022 855 855 855 855 0
468 20250227 113100 4928022 855 855 855 855 10
469 20250227 113000 4919472 855 855 855 855 0
470 20250227 112900 4919472 855 855 855 855 0
471 20250227 112800 4919472 855 855 855 855 30
472 20250227 112700 4893822 855 855 855 855 0
473 20250227 112600 4893822 855 855 855 855 0
474 20250227 112500 4893822 855 855 855 855 0
475 20250227 112400 4893822 855 855 855 855 1
476 20250227 112300 4892967 856 856 856 856 0
477 20250227 112200 4892967 856 856 856 856 0
478 20250227 112100 4892967 856 856 856 856 2
479 20250227 112000 4891255 856 856 856 856 3
480 20250227 111900 4888687 856 856 856 856 10
481 20250227 111800 4880127 856 856 856 856 0
482 20250227 111700 4880127 856 856 856 856 1
483 20250227 111600 4879271 856 856 856 856 0
484 20250227 111500 4879271 856 856 856 856 0
485 20250227 111400 4879271 856 856 856 856 5
486 20250227 111300 4874991 857 857 857 857 0
487 20250227 111200 4874991 857 857 857 857 0
488 20250227 111100 4874991 857 857 857 857 21
489 20250227 111000 4856994 858 858 858 858 0
490 20250227 110900 4856994 858 858 858 858 0
491 20250227 110800 4856994 858 858 858 858 0
492 20250227 110700 4856994 858 858 858 858 0
493 20250227 110600 4856994 858 858 858 858 0
494 20250227 110500 4856994 858 858 858 858 0
495 20250227 110400 4856994 858 858 858 858 0
496 20250227 110300 4856994 858 858 858 858 0
497 20250227 110200 4856994 858 858 858 858 0
498 20250227 110100 4856994 858 858 858 858 0
499 20250227 110000 4856994 858 858 858 858 0
500 20250227 105900 4856994 858 858 858 858 0
501 20250227 105800 4856994 858 858 858 858 0
502 20250227 105700 4856994 858 858 858 858 0
503 20250227 105600 4856994 858 858 858 858 0
504 20250227 105500 4856994 858 858 858 858 0
505 20250227 105400 4856994 858 858 858 858 0
506 20250227 105300 4856994 858 858 858 858 0
507 20250227 105200 4856994 858 858 858 858 8
508 20250227 105100 4850130 858 858 858 858 1
509 20250227 105000 4849272 858 858 858 858 20
510 20250227 104900 4832112 858 858 858 858 0
511 20250227 104800 4832112 858 858 858 858 0
512 20250227 104700 4832112 858 858 858 858 0
513 20250227 104600 4832112 858 858 858 858 0
514 20250227 104500 4832112 858 858 858 858 0
515 20250227 104400 4832112 858 858 858 858 0
516 20250227 104300 4832112 858 858 858 858 0
517 20250227 104200 4832112 858 859 859 858 20
518 20250227 104100 4814951 859 859 859 859 0
519 20250227 104000 4814951 859 859 859 859 0
520 20250227 103900 4814951 859 859 859 859 0
521 20250227 103800 4814951 859 859 859 859 0
522 20250227 103700 4814951 859 859 859 859 0
523 20250227 103600 4814951 859 859 859 859 17
524 20250227 103500 4800348 860 860 860 860 0
525 20250227 103400 4800348 860 860 860 860 0
526 20250227 103300 4800348 860 860 860 860 465
527 20250227 103200 4400448 860 860 860 860 0
528 20250227 103100 4400448 860 860 860 860 0
529 20250227 103000 4400448 860 860 860 860 0
530 20250227 102900 4400448 860 862 862 860 1000
531 20250227 102800 3539915 863 863 863 863 0
532 20250227 102700 3539915 863 863 863 863 20
533 20250227 102600 3522655 862 862 862 862 10
534 20250227 102500 3514035 862 862 862 862 0
535 20250227 102400 3514035 862 862 862 862 0
536 20250227 102300 3514035 862 862 862 862 0
537 20250227 102200 3514035 862 862 862 862 0
538 20250227 102100 3514035 862 862 862 862 10
539 20250227 102000 3505415 863 863 863 863 0
540 20250227 101900 3505415 863 863 863 863 0
541 20250227 101800 3505415 863 863 863 863 0
542 20250227 101700 3505415 863 863 863 863 0
543 20250227 101600 3505415 863 863 863 863 0
544 20250227 101500 3505415 863 863 863 863 10
545 20250227 101400 3496785 862 862 862 862 0
546 20250227 101300 3496785 862 862 862 862 0
547 20250227 101200 3496785 862 862 862 862 0
548 20250227 101100 3496785 862 862 862 862 0
549 20250227 101000 3496785 862 862 862 862 0
550 20250227 100900 3496785 862 862 862 862 0
551 20250227 100800 3496785 862 862 862 862 0
552 20250227 100700 3496785 862 862 862 862 0
553 20250227 100600 3496785 862 862 862 862 1400
554 20250227 100500 2289985 866 863 866 863 4
555 20250227 100400 2286530 862 862 862 862 0
556 20250227 100300 2286530 862 864 864 862 1067
557 20250227 100200 1364766 865 865 865 865 0
558 20250227 100100 1364766 865 865 865 865 0
559 20250227 100000 1364766 865 865 865 865 0
560 20250227 095900 1364766 865 865 865 865 0
561 20250227 095800 1364766 865 865 865 865 0
562 20250227 095700 1364766 865 865 865 865 0
563 20250227 095600 1364766 865 865 865 865 4
564 20250227 095500 1361306 866 866 866 866 0
565 20250227 095400 1361306 866 866 866 866 16
566 20250227 095300 1347450 867 867 867 867 481
567 20250227 095200 930423 867 867 867 867 0
568 20250227 095100 930423 867 867 867 867 0
569 20250227 095000 930423 867 867 867 867 0
570 20250227 094900 930423 867 870 870 867 30
571 20250227 094800 904408 872 871 872 871 2
572 20250227 094700 902665 872 872 872 872 0
573 20250227 094600 902665 872 872 872 872 0
574 20250227 094500 902665 872 872 872 872 1
575 20250227 094400 901793 872 872 872 872 0
576 20250227 094300 901793 872 872 872 872 1
577 20250227 094200 900921 872 872 872 872 0
578 20250227 094100 900921 872 872 872 872 1
579 20250227 094000 900049 873 873 873 873 0
580 20250227 093900 900049 873 873 873 873 1
581 20250227 093800 899176 874 874 874 874 0
582 20250227 093700 899176 874 874 874 874 0
583 20250227 093600 899176 874 874 874 874 0
584 20250227 093500 899176 874 874 874 874 0
585 20250227 093400 899176 874 874 874 874 0
586 20250227 093300 899176 874 874 874 874 22
587 20250227 093200 879948 875 875 875 875 0
588 20250227 093100 879948 875 875 875 875 0
589 20250227 093000 879948 875 875 875 875 0
590 20250227 092900 879948 875 875 875 875 0
591 20250227 092800 879948 875 875 875 875 0
592 20250227 092700 879948 875 875 875 875 0
593 20250227 092600 879948 875 875 875 875 0
594 20250227 092500 879948 875 875 875 875 0
595 20250227 092400 879948 875 875 875 875 0
596 20250227 092300 879948 875 875 875 875 0
597 20250227 092200 879948 875 875 875 875 0
598 20250227 092100 879948 875 875 875 875 0
599 20250227 092000 879948 875 875 875 875 0
600 20250227 091900 879948 875 875 875 875 0
601 20250227 091800 879948 875 875 875 875 0
602 20250227 091700 879948 875 875 875 875 0
603 20250227 091600 879948 875 875 875 875 0
604 20250227 091500 879948 875 875 875 875 0
605 20250227 091400 879948 875 875 875 875 0
606 20250227 091300 879948 875 875 875 875 0
607 20250227 091200 879948 875 875 875 875 0
608 20250227 091100 879948 875 875 875 875 0
609 20250227 091000 879948 875 875 875 875 0
610 20250227 090900 879948 875 875 875 875 105
611 20250227 090800 788073 878 878 878 878 45
612 20250227 090700 748563 878 878 878 878 146
613 20250227 090600 620375 875 875 875 875 0
614 20250227 090500 620375 875 875 875 875 0
615 20250227 090400 620375 875 875 875 875 0
616 20250227 090300 620375 875 875 875 875 0
617 20250227 090200 620375 875 875 875 875 0
618 20250227 090100 620375 875 875 875 875 0
619 20250227 090000 620375 875 875 875 875 709