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

622
035620/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,622 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,192000,34028958,429,429,429,429,1541
20250227,191900,34028958,429,429,429,429,0
20250227,191800,34028958,429,429,429,429,0
20250227,191700,34028958,429,429,429,429,0
20250227,191600,34028958,429,429,429,429,0
20250227,191500,34028958,429,429,429,429,0
20250227,191400,34028958,429,429,429,429,0
20250227,191300,34028958,429,429,429,429,0
20250227,191200,34028958,429,429,429,429,0
20250227,191100,34028958,429,429,429,429,0
20250227,191000,34028958,429,429,429,429,0
20250227,190900,34028958,429,429,429,429,0
20250227,190800,34028958,429,429,429,429,0
20250227,190700,34028958,429,429,429,429,0
20250227,190600,34028958,429,429,429,429,0
20250227,190500,34028958,429,429,429,429,0
20250227,190400,34028958,429,429,429,429,0
20250227,190300,34028958,429,429,429,429,0
20250227,190200,34028958,429,429,429,429,0
20250227,190100,34028958,429,429,429,429,0
20250227,190000,34028958,429,429,429,429,0
20250227,185900,34028958,429,429,429,429,0
20250227,185800,34028958,429,429,429,429,0
20250227,185700,34028958,429,429,429,429,0
20250227,185600,34028958,429,429,429,429,0
20250227,185500,34028958,429,429,429,429,0
20250227,185400,34028958,429,429,429,429,0
20250227,185300,34028958,429,429,429,429,0
20250227,185200,34028958,429,429,429,429,0
20250227,185100,34028958,429,429,429,429,0
20250227,185000,34028958,429,429,429,429,1541
20250227,184900,34028958,429,429,429,429,0
20250227,184800,34028958,429,429,429,429,0
20250227,184700,34028958,429,429,429,429,0
20250227,184600,34028958,429,429,429,429,0
20250227,184500,34028958,429,429,429,429,0
20250227,184400,34028958,429,429,429,429,0
20250227,184300,34028958,429,429,429,429,0
20250227,184200,34028958,429,429,429,429,0
20250227,184100,34028958,429,429,429,429,0
20250227,184000,34028958,429,429,429,429,0
20250227,183900,34028958,429,429,429,429,0
20250227,183800,34028958,429,429,429,429,0
20250227,183700,34028958,429,429,429,429,0
20250227,183600,34028958,429,429,429,429,0
20250227,183500,34028958,429,429,429,429,0
20250227,183400,34028958,429,429,429,429,0
20250227,183300,34028958,429,429,429,429,0
20250227,183200,34028958,429,429,429,429,0
20250227,183100,34028958,429,429,429,429,0
20250227,183000,34028958,429,429,429,429,0
20250227,182900,34028958,429,429,429,429,0
20250227,182800,34028958,429,429,429,429,0
20250227,182700,34028958,429,429,429,429,0
20250227,182600,34028958,429,429,429,429,0
20250227,182500,34028958,429,429,429,429,0
20250227,182400,34028958,429,429,429,429,0
20250227,182300,34028958,429,429,429,429,0
20250227,182200,34028958,429,429,429,429,0
20250227,182100,34028958,429,429,429,429,0
20250227,182000,34028958,429,429,429,429,1541
20250227,181900,34028958,429,429,429,429,0
20250227,181800,34028958,429,429,429,429,0
20250227,181700,34028958,429,429,429,429,0
20250227,181600,34028958,429,429,429,429,0
20250227,181500,34028958,429,429,429,429,0
20250227,181400,34028958,429,429,429,429,0
20250227,181300,34028958,429,429,429,429,0
20250227,181200,34028958,429,429,429,429,0
20250227,181100,34028958,429,429,429,429,0
20250227,181000,34028958,429,429,429,429,0
20250227,180900,34028958,429,429,429,429,0
20250227,180800,34028958,429,429,429,429,0
20250227,180700,34028958,429,429,429,429,0
20250227,180600,34028958,429,429,429,429,0
20250227,180500,34028958,429,429,429,429,0
20250227,180400,34028958,429,429,429,429,0
20250227,180300,34028958,429,429,429,429,0
20250227,180200,34028958,429,429,429,429,0
20250227,180100,34028958,429,429,429,429,0
20250227,180000,34028958,429,429,429,429,0
20250227,175900,34028958,429,429,429,429,0
20250227,175800,34028958,429,429,429,429,0
20250227,175700,34028958,429,429,429,429,0
20250227,175600,34028958,429,429,429,429,0
20250227,175500,34028958,429,429,429,429,0
20250227,175400,34028958,429,429,429,429,0
20250227,175300,34028958,429,429,429,429,0
20250227,175200,34028958,429,429,429,429,0
20250227,175100,34028958,429,429,429,429,0
20250227,175000,34028958,429,429,429,429,1541
20250227,174900,34028958,429,429,429,429,0
20250227,174800,34028958,429,429,429,429,0
20250227,174700,34028958,429,429,429,429,0
20250227,174600,34028958,429,429,429,429,0
20250227,174500,34028958,429,429,429,429,0
20250227,174400,34028958,429,429,429,429,0
20250227,174300,34028958,429,429,429,429,0
20250227,174200,34028958,429,429,429,429,0
20250227,174100,34028958,429,429,429,429,0
20250227,174000,34028958,429,429,429,429,0
20250227,173900,34028958,429,429,429,429,0
20250227,173800,34028958,429,429,429,429,0
20250227,173700,34028958,429,429,429,429,0
20250227,173600,34028958,429,429,429,429,0
20250227,173500,34028958,429,429,429,429,0
20250227,173400,34028958,429,429,429,429,0
20250227,173300,34028958,429,429,429,429,0
20250227,173200,34028958,429,429,429,429,0
20250227,173100,34028958,429,429,429,429,0
20250227,173000,34028958,429,429,429,429,0
20250227,172900,34028958,429,429,429,429,0
20250227,172800,34028958,429,429,429,429,0
20250227,172700,34028958,429,429,429,429,0
20250227,172600,34028958,429,429,429,429,0
20250227,172500,34028958,429,429,429,429,0
20250227,172400,34028958,429,429,429,429,0
20250227,172300,34028958,429,429,429,429,0
20250227,172200,34028958,429,429,429,429,0
20250227,172100,34028958,429,429,429,429,0
20250227,172000,34028958,429,429,429,429,1541
20250227,171900,34028958,429,429,429,429,0
20250227,171800,34028958,429,429,429,429,0
20250227,171700,34028958,429,429,429,429,0
20250227,171600,34028958,429,429,429,429,0
20250227,171500,34028958,429,429,429,429,0
20250227,171400,34028958,429,429,429,429,0
20250227,171300,34028958,429,429,429,429,0
20250227,171200,34028958,429,429,429,429,0
20250227,171100,34028958,429,429,429,429,0
20250227,171000,34028958,429,429,429,429,0
20250227,170900,34028958,429,429,429,429,0
20250227,170800,34028958,429,429,429,429,0
20250227,170700,34028958,429,429,429,429,0
20250227,170600,34028958,429,429,429,429,0
20250227,170500,34028958,429,429,429,429,0
20250227,170400,34028958,429,429,429,429,0
20250227,170300,34028958,429,429,429,429,0
20250227,170200,34028958,429,429,429,429,0
20250227,170100,34028958,429,429,429,429,0
20250227,170000,34028958,429,429,429,429,0
20250227,165900,34028958,429,429,429,429,0
20250227,165800,34028958,429,429,429,429,0
20250227,165700,34028958,429,429,429,429,0
20250227,165600,34028958,429,429,429,429,0
20250227,165500,34028958,429,429,429,429,0
20250227,165400,34028958,429,429,429,429,0
20250227,165300,34028958,429,429,429,429,0
20250227,165200,34028958,429,429,429,429,0
20250227,165100,34028958,429,429,429,429,0
20250227,165000,34028958,429,429,429,429,1541
20250227,164900,34028958,429,429,429,429,0
20250227,164800,34028958,429,429,429,429,0
20250227,164700,34028958,429,429,429,429,0
20250227,164600,34028958,429,429,429,429,0
20250227,164500,34028958,429,429,429,429,0
20250227,164400,34028958,429,429,429,429,0
20250227,164300,34028958,429,429,429,429,0
20250227,164200,34028958,429,429,429,429,0
20250227,164100,34028958,429,429,429,429,0
20250227,164000,34028958,429,429,429,429,0
20250227,163900,34028958,429,429,429,429,0
20250227,163800,34028958,429,429,429,429,0
20250227,163700,34028958,429,429,429,429,0
20250227,163600,34028958,429,429,429,429,0
20250227,163500,34028958,429,429,429,429,0
20250227,163400,34028958,429,429,429,429,0
20250227,163300,34028958,429,429,429,429,0
20250227,163200,34028958,429,429,429,429,0
20250227,163100,34028958,429,429,429,429,0
20250227,163000,34028958,429,429,429,429,0
20250227,162900,34028958,429,429,429,429,0
20250227,162800,34028958,429,429,429,429,0
20250227,162700,34028958,429,429,429,429,0
20250227,162600,34028958,429,429,429,429,0
20250227,162500,34028958,429,429,429,429,0
20250227,162400,34028958,429,429,429,429,0
20250227,162300,34028958,429,429,429,429,0
20250227,162200,34028958,429,429,429,429,0
20250227,162100,34028958,429,429,429,429,0
20250227,162000,34028958,429,429,429,429,1541
20250227,161900,34028958,429,429,429,429,0
20250227,161800,34028958,429,429,429,429,0
20250227,161700,34028958,429,429,429,429,0
20250227,161600,34028958,429,429,429,429,0
20250227,161500,34028958,429,429,429,429,0
20250227,161400,34028958,429,429,429,429,0
20250227,161300,34028958,429,429,429,429,0
20250227,161200,34028958,429,429,429,429,0
20250227,161100,34028958,429,429,429,429,0
20250227,161000,34028958,429,429,429,429,0
20250227,160900,34028958,429,429,429,429,0
20250227,160800,34028958,429,429,429,429,0
20250227,160700,34028958,429,429,429,429,0
20250227,160600,34028958,429,429,429,429,0
20250227,160500,34028958,429,429,429,429,0
20250227,160400,34028958,429,429,429,429,0
20250227,160300,34028958,429,429,429,429,0
20250227,160200,34028958,429,429,429,429,0
20250227,160100,34028958,429,429,429,429,0
20250227,160000,34028958,429,429,429,429,0
20250227,155900,34028958,429,429,429,429,0
20250227,155800,34028958,429,429,429,429,0
20250227,155700,34028958,429,429,429,429,0
20250227,155600,34028958,429,429,429,429,0
20250227,155500,34028958,429,429,429,429,0
20250227,155400,34028958,429,429,429,429,0
20250227,155300,34028958,429,429,429,429,0
20250227,155200,34028958,429,429,429,429,0
20250227,155100,34028958,429,429,429,429,0
20250227,155000,34028958,429,429,429,429,1541
20250227,154900,34028958,429,429,429,429,0
20250227,154800,34028958,429,429,429,429,0
20250227,154700,34028958,429,429,429,429,0
20250227,154600,34028958,429,429,429,429,0
20250227,154500,34028958,429,429,429,429,0
20250227,154400,34028958,429,429,429,429,0
20250227,154300,34028958,429,429,429,429,0
20250227,154200,34028958,429,429,429,429,0
20250227,154100,34028958,429,429,429,429,0
20250227,154000,34028958,429,429,429,429,0
20250227,153900,34028958,429,429,429,429,0
20250227,153800,34028958,429,429,429,429,0
20250227,153700,34028958,429,429,429,429,0
20250227,153600,34028958,429,429,429,429,0
20250227,153500,34028958,429,429,429,429,0
20250227,153400,34028958,429,429,429,429,0
20250227,153300,34028958,429,429,429,429,0
20250227,153200,34028958,429,429,429,429,0
20250227,153100,34028958,429,429,429,429,0
20250227,153000,34028958,429,429,429,429,1541
20250227,152900,33367869,425,425,425,425,0
20250227,152800,33367869,425,425,425,425,0
20250227,152700,33367869,425,425,425,425,0
20250227,152600,33367869,425,425,425,425,0
20250227,152500,33367869,425,425,425,425,0
20250227,152400,33367869,425,425,425,425,0
20250227,152300,33367869,425,425,425,425,0
20250227,152200,33367869,425,425,425,425,0
20250227,152100,33367869,425,425,425,425,0
20250227,152000,33367869,425,425,425,425,0
20250227,151900,33367869,425,425,425,425,0
20250227,151800,33367869,425,425,425,425,0
20250227,151700,33367869,425,425,425,425,278
20250227,151600,33249719,425,425,425,425,0
20250227,151500,33249719,425,425,425,425,0
20250227,151400,33249719,425,425,425,425,0
20250227,151300,33249719,425,425,425,425,0
20250227,151200,33249719,425,425,425,425,0
20250227,151100,33249719,425,425,425,425,0
20250227,151000,33249719,425,425,425,425,0
20250227,150900,33249719,425,425,425,425,0
20250227,150800,33249719,425,424,425,424,652
20250227,150700,32972647,425,425,425,425,0
20250227,150600,32972647,425,425,425,425,0
20250227,150500,32972647,425,425,425,425,500
20250227,150400,32760147,425,425,425,425,0
20250227,150300,32760147,425,425,425,425,0
20250227,150200,32760147,425,425,425,425,0
20250227,150100,32760147,425,425,425,425,0
20250227,150000,32760147,425,425,425,425,31
20250227,145900,32746972,425,425,425,425,0
20250227,145800,32746972,425,425,425,425,177
20250227,145700,32671747,425,425,425,425,0
20250227,145600,32671747,425,425,425,425,0
20250227,145500,32671747,425,425,425,425,2
20250227,145400,32670897,425,426,426,425,23
20250227,145300,32661102,425,425,425,425,0
20250227,145200,32661102,425,425,425,425,0
20250227,145100,32661102,425,425,425,425,0
20250227,145000,32661102,425,425,425,425,0
20250227,144900,32661102,425,425,425,425,0
20250227,144800,32661102,425,425,425,425,0
20250227,144700,32661102,425,425,425,425,0
20250227,144600,32661102,425,425,425,425,0
20250227,144500,32661102,425,425,425,425,3
20250227,144400,32659827,424,424,424,424,2948
20250227,144300,31409875,425,425,425,425,0
20250227,144200,31409875,425,425,425,425,0
20250227,144100,31409875,425,425,425,425,59
20250227,144000,31384800,425,425,425,425,0
20250227,143900,31384800,425,425,425,425,0
20250227,143800,31384800,425,425,425,425,0
20250227,143700,31384800,425,425,425,425,69
20250227,143600,31355475,425,425,425,425,0
20250227,143500,31355475,425,425,425,425,0
20250227,143400,31355475,425,425,425,425,0
20250227,143300,31355475,425,425,425,425,0
20250227,143200,31355475,425,425,425,425,0
20250227,143100,31355475,425,426,426,425,13
20250227,143000,31349939,426,427,427,426,128
20250227,142900,31295311,427,426,427,426,61
20250227,142800,31269324,426,426,426,426,0
20250227,142700,31269324,426,426,426,426,200
20250227,142600,31184124,424,424,424,424,139
20250227,142500,31125188,427,427,427,427,1200
20250227,142400,30612788,427,427,427,427,0
20250227,142300,30612788,427,427,427,427,0
20250227,142200,30612788,427,427,427,427,3
20250227,142100,30611507,426,426,426,426,0
20250227,142000,30611507,426,426,426,426,0
20250227,141900,30611507,426,426,426,426,0
20250227,141800,30611507,426,426,426,426,0
20250227,141700,30611507,426,426,426,426,80
20250227,141600,30577427,425,425,425,425,60
20250227,141500,30551927,425,425,425,425,171
20250227,141400,30479252,426,426,426,426,0
20250227,141300,30479252,426,426,426,426,0
20250227,141200,30479252,426,426,426,426,0
20250227,141100,30479252,426,426,426,426,1
20250227,141000,30478826,427,427,427,427,0
20250227,140900,30478826,427,426,427,426,2
20250227,140800,30477973,425,425,425,425,207
20250227,140700,30389998,426,426,426,426,0
20250227,140600,30389998,426,426,426,426,0
20250227,140500,30389998,426,426,426,426,0
20250227,140400,30389998,426,426,426,426,0
20250227,140300,30389998,426,426,426,426,0
20250227,140200,30389998,426,426,426,426,0
20250227,140100,30389998,426,426,426,426,10
20250227,140000,30385738,426,426,426,426,0
20250227,135900,30385738,426,426,426,426,0
20250227,135800,30385738,426,426,426,426,0
20250227,135700,30385738,426,426,426,426,3
20250227,135600,30384460,425,425,425,425,0
20250227,135500,30384460,425,425,425,425,0
20250227,135400,30384460,425,425,425,425,0
20250227,135300,30384460,425,425,425,425,0
20250227,135200,30384460,425,425,425,425,177
20250227,135100,30309235,426,426,426,426,0
20250227,135000,30309235,426,426,426,426,17
20250227,134900,30301993,426,426,426,426,0
20250227,134800,30301993,426,426,426,426,0
20250227,134700,30301993,426,426,426,426,0
20250227,134600,30301993,426,426,426,426,0
20250227,134500,30301993,426,426,426,426,0
20250227,134400,30301993,426,426,426,426,0
20250227,134300,30301993,426,426,426,426,0
20250227,134200,30301993,426,426,426,426,0
20250227,134100,30301993,426,426,426,426,0
20250227,134000,30301993,426,426,426,426,0
20250227,133900,30301993,426,426,426,426,0
20250227,133800,30301993,426,426,426,426,0
20250227,133700,30301993,426,426,426,426,0
20250227,133600,30301993,426,426,426,426,1
20250227,133500,30301567,427,427,427,427,0
20250227,133400,30301567,427,427,427,427,0
20250227,133300,30301567,427,427,427,427,0
20250227,133200,30301567,427,425,427,425,546
20250227,133100,30068695,426,426,426,426,0
20250227,133000,30068695,426,426,426,426,0
20250227,132900,30068695,426,426,426,426,0
20250227,132800,30068695,426,426,426,426,0
20250227,132700,30068695,426,426,426,426,0
20250227,132600,30068695,426,426,427,426,157
20250227,132500,30001812,426,426,426,426,0
20250227,132400,30001812,426,426,426,426,0
20250227,132300,30001812,426,426,426,426,0
20250227,132200,30001812,426,426,426,426,0
20250227,132100,30001812,426,426,426,426,207
20250227,132000,29913630,426,425,426,425,794
20250227,131900,29575387,425,425,425,425,4
20250227,131800,29573687,425,425,425,425,17
20250227,131700,29566462,425,425,425,425,10
20250227,131600,29562212,424,424,424,424,60
20250227,131500,29536772,425,425,425,425,0
20250227,131400,29536772,425,425,425,425,0
20250227,131300,29536772,425,425,425,425,0
20250227,131200,29536772,425,425,425,425,50
20250227,131100,29515522,427,427,427,427,0
20250227,131000,29515522,427,427,427,427,0
20250227,130900,29515522,427,427,427,427,1
20250227,130800,29515095,425,425,425,425,0
20250227,130700,29515095,425,425,425,425,152
20250227,130600,29450495,425,425,425,425,0
20250227,130500,29450495,425,425,425,425,1000
20250227,130400,29025495,424,424,424,424,60
20250227,130300,29000055,424,424,424,424,0
20250227,130200,29000055,424,424,424,424,0
20250227,130100,29000055,424,424,424,424,0
20250227,130000,29000055,424,424,424,424,0
20250227,125900,29000055,424,424,424,424,0
20250227,125800,29000055,424,424,424,424,0
20250227,125700,29000055,424,424,424,424,59
20250227,125600,28975039,425,425,425,425,0
20250227,125500,28975039,425,425,425,425,2
20250227,125400,28974189,424,424,424,424,59
20250227,125300,28949173,425,425,425,425,1
20250227,125200,28948748,424,424,424,424,0
20250227,125100,28948748,424,424,424,424,0
20250227,125000,28948748,424,424,424,424,0
20250227,124900,28948748,424,424,424,424,0
20250227,124800,28948748,424,424,424,424,0
20250227,124700,28948748,424,424,424,424,0
20250227,124600,28948748,424,424,424,424,59
20250227,124500,28923732,424,424,424,424,0
20250227,124400,28923732,424,424,424,424,79
20250227,124300,28890236,424,424,424,424,0
20250227,124200,28890236,424,424,424,424,0
20250227,124100,28890236,424,424,424,424,0
20250227,124000,28890236,424,424,424,424,0
20250227,123900,28890236,424,424,424,424,59
20250227,123800,28865220,424,424,424,424,0
20250227,123700,28865220,424,424,424,424,0
20250227,123600,28865220,424,424,424,424,0
20250227,123500,28865220,424,424,424,424,0
20250227,123400,28865220,424,424,424,424,0
20250227,123300,28865220,424,424,424,424,59
20250227,123200,28840204,425,425,425,425,0
20250227,123100,28840204,425,425,425,425,0
20250227,123000,28840204,425,425,425,425,1
20250227,122900,28839779,424,424,424,424,0
20250227,122800,28839779,424,424,424,424,0
20250227,122700,28839779,424,424,424,424,0
20250227,122600,28839779,424,424,424,424,60
20250227,122500,28814339,424,424,424,424,0
20250227,122400,28814339,424,424,424,424,0
20250227,122300,28814339,424,424,424,424,0
20250227,122200,28814339,424,424,424,424,0
20250227,122100,28814339,424,424,424,424,60
20250227,122000,28788899,424,424,424,424,60
20250227,121900,28763459,425,425,425,425,0
20250227,121800,28763459,425,425,425,425,0
20250227,121700,28763459,425,425,425,425,0
20250227,121600,28763459,425,425,425,425,0
20250227,121500,28763459,425,425,425,425,0
20250227,121400,28763459,425,425,425,425,0
20250227,121300,28763459,425,425,425,425,0
20250227,121200,28763459,425,425,425,425,14
20250227,121100,28757509,424,424,424,424,60
20250227,121000,28732069,424,424,424,424,0
20250227,120900,28732069,424,424,424,424,108
20250227,120800,28686277,425,425,425,425,0
20250227,120700,28686277,425,425,425,425,0
20250227,120600,28686277,425,425,425,425,0
20250227,120500,28686277,425,425,425,425,0
20250227,120400,28686277,425,425,425,425,40
20250227,120300,28669277,425,425,425,425,0
20250227,120200,28669277,425,425,425,425,1
20250227,120100,28668852,424,424,424,424,60
20250227,120000,28643412,425,425,425,425,0
20250227,115900,28643412,425,425,425,425,0
20250227,115800,28643412,425,425,425,425,0
20250227,115700,28643412,425,425,425,425,10
20250227,115600,28639162,424,424,424,424,59
20250227,115500,28614146,424,424,424,424,0
20250227,115400,28614146,424,424,424,424,59
20250227,115300,28589130,425,425,425,425,0
20250227,115200,28589130,425,425,425,425,1
20250227,115100,28588705,424,424,424,424,0
20250227,115000,28588705,424,424,424,424,0
20250227,114900,28588705,424,424,424,424,0
20250227,114800,28588705,424,424,424,424,0
20250227,114700,28588705,424,424,424,424,0
20250227,114600,28588705,424,424,424,424,118
20250227,114500,28538673,425,425,425,425,0
20250227,114400,28538673,425,425,425,425,0
20250227,114300,28538673,425,425,425,425,0
20250227,114200,28538673,425,425,425,425,0
20250227,114100,28538673,425,425,425,425,0
20250227,114000,28538673,425,425,425,425,0
20250227,113900,28538673,425,425,425,425,0
20250227,113800,28538673,425,425,425,425,0
20250227,113700,28538673,425,424,425,424,60
20250227,113600,28513232,424,424,424,424,0
20250227,113500,28513232,424,424,424,424,0
20250227,113400,28513232,424,424,424,424,0
20250227,113300,28513232,424,424,424,424,0
20250227,113200,28513232,424,424,424,424,0
20250227,113100,28513232,424,424,424,424,124
20250227,113000,28460656,424,424,424,424,0
20250227,112900,28460656,424,424,424,424,0
20250227,112800,28460656,424,424,424,424,12
20250227,112700,28455568,425,425,425,425,0
20250227,112600,28455568,425,425,425,425,100
20250227,112500,28413068,425,425,425,425,500
20250227,112400,28200568,425,425,425,425,0
20250227,112300,28200568,425,424,425,424,25
20250227,112200,28189966,424,424,424,424,0
20250227,112100,28189966,424,424,424,424,0
20250227,112000,28189966,424,425,425,424,5195
20250227,111900,25987089,426,426,426,426,0
20250227,111800,25987089,426,426,426,426,0
20250227,111700,25987089,426,426,426,426,0
20250227,111600,25987089,426,426,426,426,0
20250227,111500,25987089,426,426,426,426,0
20250227,111400,25987089,426,426,426,426,1
20250227,111300,25986663,425,425,425,425,0
20250227,111200,25986663,425,425,425,425,10
20250227,111100,25982413,425,425,425,425,151
20250227,111000,25918238,425,425,425,425,4
20250227,110900,25916538,425,425,425,425,0
20250227,110800,25916538,425,425,425,425,0
20250227,110700,25916538,425,425,425,425,0
20250227,110600,25916538,425,425,425,425,0
20250227,110500,25916538,425,425,425,425,47
20250227,110400,25896563,425,425,425,425,60
20250227,110300,25871063,425,425,425,425,0
20250227,110200,25871063,425,425,425,425,0
20250227,110100,25871063,425,425,425,425,0
20250227,110000,25871063,425,425,425,425,1000
20250227,105900,25446063,425,425,425,425,0
20250227,105800,25446063,425,425,425,425,59
20250227,105700,25420988,425,425,425,425,0
20250227,105600,25420988,425,425,425,425,0
20250227,105500,25420988,425,425,425,425,0
20250227,105400,25420988,425,425,425,425,0
20250227,105300,25420988,425,425,425,425,0
20250227,105200,25420988,425,425,425,425,509
20250227,105100,25204663,424,424,424,424,59
20250227,105000,25179647,425,425,425,425,5
20250227,104900,25177522,426,426,426,426,0
20250227,104800,25177522,426,426,426,426,0
20250227,104700,25177522,426,426,426,426,0
20250227,104600,25177522,426,426,426,426,0
20250227,104500,25177522,426,426,426,426,1
20250227,104400,25177096,425,425,425,425,0
20250227,104300,25177096,425,425,425,425,59
20250227,104200,25152021,426,426,426,426,0
20250227,104100,25152021,426,426,426,426,10
20250227,104000,25147761,426,426,426,426,0
20250227,103900,25147761,426,425,426,425,41
20250227,103800,25130335,425,425,425,425,0
20250227,103700,25130335,425,425,425,425,19
20250227,103600,25122260,424,424,424,424,0
20250227,103500,25122260,424,424,424,424,0
20250227,103400,25122260,424,424,424,424,0
20250227,103300,25122260,424,424,424,424,1
20250227,103200,25121836,425,425,425,425,0
20250227,103100,25121836,425,425,425,425,60
20250227,103000,25096336,426,426,426,426,0
20250227,102900,25096336,426,426,426,426,1
20250227,102800,25095910,424,424,424,424,0
20250227,102700,25095910,424,424,424,424,0
20250227,102600,25095910,424,427,427,424,45
20250227,102500,25076814,423,426,426,423,2754
20250227,102400,23910808,427,426,427,425,6601
20250227,102300,21105362,426,426,426,426,1500
20250227,102200,20466362,426,426,426,426,0
20250227,102100,20466362,426,427,427,426,107
20250227,102000,20420733,427,427,427,427,0
20250227,101900,20420733,427,427,427,426,221
20250227,101800,20326486,427,427,427,427,0
20250227,101700,20326486,427,427,427,427,50
20250227,101600,20305136,427,427,427,427,0
20250227,101500,20305136,427,427,427,427,0
20250227,101400,20305136,427,427,427,427,1
20250227,101300,20304709,427,427,427,427,122
20250227,101200,20252615,427,427,427,427,0
20250227,101100,20252615,427,427,427,427,32
20250227,101000,20238951,427,427,427,427,1
20250227,100900,20238524,427,427,427,427,0
20250227,100800,20238524,427,427,427,427,0
20250227,100700,20238524,427,427,427,427,1
20250227,100600,20238097,426,426,426,426,120
20250227,100500,20186977,427,427,427,427,0
20250227,100400,20186977,427,427,427,427,2
20250227,100300,20186123,427,427,427,427,0
20250227,100200,20186123,427,427,427,427,0
20250227,100100,20186123,427,427,427,427,0
20250227,100000,20186123,427,427,427,427,0
20250227,095900,20186123,427,427,427,427,1001
20250227,095800,19758696,426,426,426,426,0
20250227,095700,19758696,426,426,426,426,0
20250227,095600,19758696,426,426,426,426,59
20250227,095500,19733562,427,427,427,427,0
20250227,095400,19733562,427,427,427,427,0
20250227,095300,19733562,427,427,427,427,1
20250227,095200,19733135,426,426,426,426,118
20250227,095100,19682867,427,427,427,427,100
20250227,095000,19640167,427,427,427,427,0
20250227,094900,19640167,427,427,427,427,120
20250227,094800,19588927,427,427,427,427,1
20250227,094700,19588500,427,427,427,427,0
20250227,094600,19588500,427,427,427,427,5
20250227,094500,19586365,427,427,427,427,2
20250227,094400,19585511,427,427,427,427,89
20250227,094300,19547508,427,427,427,427,0
20250227,094200,19547508,427,427,427,427,6
20250227,094100,19544946,426,426,426,426,59
20250227,094000,19519812,427,427,427,427,0
20250227,093900,19519812,427,428,428,427,22
20250227,093800,19510417,428,428,428,428,0
20250227,093700,19510417,428,428,428,428,0
20250227,093600,19510417,428,428,428,428,0
20250227,093500,19510417,428,428,428,428,10
20250227,093400,19506137,428,428,428,428,0
20250227,093300,19506137,428,428,428,428,1
20250227,093200,19505709,428,428,428,428,1
20250227,093100,19505281,427,427,427,427,5021
20250227,093000,17361314,427,427,427,427,20
20250227,092900,17352774,427,427,427,427,0
20250227,092800,17352774,427,427,427,427,0
20250227,092700,17352774,427,427,427,427,12
20250227,092600,17347650,427,427,427,427,0
20250227,092500,17347650,427,427,427,427,5
20250227,092400,17345515,427,427,427,427,0
20250227,092300,17345515,427,427,427,427,1
20250227,092200,17345088,427,427,427,427,0
20250227,092100,17345088,427,427,427,427,0
20250227,092000,17345088,427,427,427,427,0
20250227,091900,17345088,427,427,427,427,10
20250227,091800,17340818,427,427,427,427,12
20250227,091700,17335694,427,427,427,427,0
20250227,091600,17335694,427,427,427,427,968
20250227,091500,16922358,428,428,428,428,0
20250227,091400,16922358,428,428,428,428,0
20250227,091300,16922358,428,428,428,428,0
20250227,091200,16922358,428,428,428,428,19
20250227,091100,16914226,428,428,428,428,7
20250227,091000,16911230,429,429,429,429,0
20250227,090900,16911230,429,429,429,429,500
20250227,090800,16696730,429,429,429,429,0
20250227,090700,16696730,429,429,429,429,0
20250227,090600,16696730,429,429,429,429,0
20250227,090500,16696730,429,429,429,429,0
20250227,090400,16696730,429,429,429,429,38
20250227,090300,16680428,429,429,429,419,39318
20250227,090200,53271,429,429,429,429,0
20250227,090100,53271,429,429,429,429,0
20250227,090000,53271,429,430,430,429,124
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 192000 34028958 429 429 429 429 1541
3 20250227 191900 34028958 429 429 429 429 0
4 20250227 191800 34028958 429 429 429 429 0
5 20250227 191700 34028958 429 429 429 429 0
6 20250227 191600 34028958 429 429 429 429 0
7 20250227 191500 34028958 429 429 429 429 0
8 20250227 191400 34028958 429 429 429 429 0
9 20250227 191300 34028958 429 429 429 429 0
10 20250227 191200 34028958 429 429 429 429 0
11 20250227 191100 34028958 429 429 429 429 0
12 20250227 191000 34028958 429 429 429 429 0
13 20250227 190900 34028958 429 429 429 429 0
14 20250227 190800 34028958 429 429 429 429 0
15 20250227 190700 34028958 429 429 429 429 0
16 20250227 190600 34028958 429 429 429 429 0
17 20250227 190500 34028958 429 429 429 429 0
18 20250227 190400 34028958 429 429 429 429 0
19 20250227 190300 34028958 429 429 429 429 0
20 20250227 190200 34028958 429 429 429 429 0
21 20250227 190100 34028958 429 429 429 429 0
22 20250227 190000 34028958 429 429 429 429 0
23 20250227 185900 34028958 429 429 429 429 0
24 20250227 185800 34028958 429 429 429 429 0
25 20250227 185700 34028958 429 429 429 429 0
26 20250227 185600 34028958 429 429 429 429 0
27 20250227 185500 34028958 429 429 429 429 0
28 20250227 185400 34028958 429 429 429 429 0
29 20250227 185300 34028958 429 429 429 429 0
30 20250227 185200 34028958 429 429 429 429 0
31 20250227 185100 34028958 429 429 429 429 0
32 20250227 185000 34028958 429 429 429 429 1541
33 20250227 184900 34028958 429 429 429 429 0
34 20250227 184800 34028958 429 429 429 429 0
35 20250227 184700 34028958 429 429 429 429 0
36 20250227 184600 34028958 429 429 429 429 0
37 20250227 184500 34028958 429 429 429 429 0
38 20250227 184400 34028958 429 429 429 429 0
39 20250227 184300 34028958 429 429 429 429 0
40 20250227 184200 34028958 429 429 429 429 0
41 20250227 184100 34028958 429 429 429 429 0
42 20250227 184000 34028958 429 429 429 429 0
43 20250227 183900 34028958 429 429 429 429 0
44 20250227 183800 34028958 429 429 429 429 0
45 20250227 183700 34028958 429 429 429 429 0
46 20250227 183600 34028958 429 429 429 429 0
47 20250227 183500 34028958 429 429 429 429 0
48 20250227 183400 34028958 429 429 429 429 0
49 20250227 183300 34028958 429 429 429 429 0
50 20250227 183200 34028958 429 429 429 429 0
51 20250227 183100 34028958 429 429 429 429 0
52 20250227 183000 34028958 429 429 429 429 0
53 20250227 182900 34028958 429 429 429 429 0
54 20250227 182800 34028958 429 429 429 429 0
55 20250227 182700 34028958 429 429 429 429 0
56 20250227 182600 34028958 429 429 429 429 0
57 20250227 182500 34028958 429 429 429 429 0
58 20250227 182400 34028958 429 429 429 429 0
59 20250227 182300 34028958 429 429 429 429 0
60 20250227 182200 34028958 429 429 429 429 0
61 20250227 182100 34028958 429 429 429 429 0
62 20250227 182000 34028958 429 429 429 429 1541
63 20250227 181900 34028958 429 429 429 429 0
64 20250227 181800 34028958 429 429 429 429 0
65 20250227 181700 34028958 429 429 429 429 0
66 20250227 181600 34028958 429 429 429 429 0
67 20250227 181500 34028958 429 429 429 429 0
68 20250227 181400 34028958 429 429 429 429 0
69 20250227 181300 34028958 429 429 429 429 0
70 20250227 181200 34028958 429 429 429 429 0
71 20250227 181100 34028958 429 429 429 429 0
72 20250227 181000 34028958 429 429 429 429 0
73 20250227 180900 34028958 429 429 429 429 0
74 20250227 180800 34028958 429 429 429 429 0
75 20250227 180700 34028958 429 429 429 429 0
76 20250227 180600 34028958 429 429 429 429 0
77 20250227 180500 34028958 429 429 429 429 0
78 20250227 180400 34028958 429 429 429 429 0
79 20250227 180300 34028958 429 429 429 429 0
80 20250227 180200 34028958 429 429 429 429 0
81 20250227 180100 34028958 429 429 429 429 0
82 20250227 180000 34028958 429 429 429 429 0
83 20250227 175900 34028958 429 429 429 429 0
84 20250227 175800 34028958 429 429 429 429 0
85 20250227 175700 34028958 429 429 429 429 0
86 20250227 175600 34028958 429 429 429 429 0
87 20250227 175500 34028958 429 429 429 429 0
88 20250227 175400 34028958 429 429 429 429 0
89 20250227 175300 34028958 429 429 429 429 0
90 20250227 175200 34028958 429 429 429 429 0
91 20250227 175100 34028958 429 429 429 429 0
92 20250227 175000 34028958 429 429 429 429 1541
93 20250227 174900 34028958 429 429 429 429 0
94 20250227 174800 34028958 429 429 429 429 0
95 20250227 174700 34028958 429 429 429 429 0
96 20250227 174600 34028958 429 429 429 429 0
97 20250227 174500 34028958 429 429 429 429 0
98 20250227 174400 34028958 429 429 429 429 0
99 20250227 174300 34028958 429 429 429 429 0
100 20250227 174200 34028958 429 429 429 429 0
101 20250227 174100 34028958 429 429 429 429 0
102 20250227 174000 34028958 429 429 429 429 0
103 20250227 173900 34028958 429 429 429 429 0
104 20250227 173800 34028958 429 429 429 429 0
105 20250227 173700 34028958 429 429 429 429 0
106 20250227 173600 34028958 429 429 429 429 0
107 20250227 173500 34028958 429 429 429 429 0
108 20250227 173400 34028958 429 429 429 429 0
109 20250227 173300 34028958 429 429 429 429 0
110 20250227 173200 34028958 429 429 429 429 0
111 20250227 173100 34028958 429 429 429 429 0
112 20250227 173000 34028958 429 429 429 429 0
113 20250227 172900 34028958 429 429 429 429 0
114 20250227 172800 34028958 429 429 429 429 0
115 20250227 172700 34028958 429 429 429 429 0
116 20250227 172600 34028958 429 429 429 429 0
117 20250227 172500 34028958 429 429 429 429 0
118 20250227 172400 34028958 429 429 429 429 0
119 20250227 172300 34028958 429 429 429 429 0
120 20250227 172200 34028958 429 429 429 429 0
121 20250227 172100 34028958 429 429 429 429 0
122 20250227 172000 34028958 429 429 429 429 1541
123 20250227 171900 34028958 429 429 429 429 0
124 20250227 171800 34028958 429 429 429 429 0
125 20250227 171700 34028958 429 429 429 429 0
126 20250227 171600 34028958 429 429 429 429 0
127 20250227 171500 34028958 429 429 429 429 0
128 20250227 171400 34028958 429 429 429 429 0
129 20250227 171300 34028958 429 429 429 429 0
130 20250227 171200 34028958 429 429 429 429 0
131 20250227 171100 34028958 429 429 429 429 0
132 20250227 171000 34028958 429 429 429 429 0
133 20250227 170900 34028958 429 429 429 429 0
134 20250227 170800 34028958 429 429 429 429 0
135 20250227 170700 34028958 429 429 429 429 0
136 20250227 170600 34028958 429 429 429 429 0
137 20250227 170500 34028958 429 429 429 429 0
138 20250227 170400 34028958 429 429 429 429 0
139 20250227 170300 34028958 429 429 429 429 0
140 20250227 170200 34028958 429 429 429 429 0
141 20250227 170100 34028958 429 429 429 429 0
142 20250227 170000 34028958 429 429 429 429 0
143 20250227 165900 34028958 429 429 429 429 0
144 20250227 165800 34028958 429 429 429 429 0
145 20250227 165700 34028958 429 429 429 429 0
146 20250227 165600 34028958 429 429 429 429 0
147 20250227 165500 34028958 429 429 429 429 0
148 20250227 165400 34028958 429 429 429 429 0
149 20250227 165300 34028958 429 429 429 429 0
150 20250227 165200 34028958 429 429 429 429 0
151 20250227 165100 34028958 429 429 429 429 0
152 20250227 165000 34028958 429 429 429 429 1541
153 20250227 164900 34028958 429 429 429 429 0
154 20250227 164800 34028958 429 429 429 429 0
155 20250227 164700 34028958 429 429 429 429 0
156 20250227 164600 34028958 429 429 429 429 0
157 20250227 164500 34028958 429 429 429 429 0
158 20250227 164400 34028958 429 429 429 429 0
159 20250227 164300 34028958 429 429 429 429 0
160 20250227 164200 34028958 429 429 429 429 0
161 20250227 164100 34028958 429 429 429 429 0
162 20250227 164000 34028958 429 429 429 429 0
163 20250227 163900 34028958 429 429 429 429 0
164 20250227 163800 34028958 429 429 429 429 0
165 20250227 163700 34028958 429 429 429 429 0
166 20250227 163600 34028958 429 429 429 429 0
167 20250227 163500 34028958 429 429 429 429 0
168 20250227 163400 34028958 429 429 429 429 0
169 20250227 163300 34028958 429 429 429 429 0
170 20250227 163200 34028958 429 429 429 429 0
171 20250227 163100 34028958 429 429 429 429 0
172 20250227 163000 34028958 429 429 429 429 0
173 20250227 162900 34028958 429 429 429 429 0
174 20250227 162800 34028958 429 429 429 429 0
175 20250227 162700 34028958 429 429 429 429 0
176 20250227 162600 34028958 429 429 429 429 0
177 20250227 162500 34028958 429 429 429 429 0
178 20250227 162400 34028958 429 429 429 429 0
179 20250227 162300 34028958 429 429 429 429 0
180 20250227 162200 34028958 429 429 429 429 0
181 20250227 162100 34028958 429 429 429 429 0
182 20250227 162000 34028958 429 429 429 429 1541
183 20250227 161900 34028958 429 429 429 429 0
184 20250227 161800 34028958 429 429 429 429 0
185 20250227 161700 34028958 429 429 429 429 0
186 20250227 161600 34028958 429 429 429 429 0
187 20250227 161500 34028958 429 429 429 429 0
188 20250227 161400 34028958 429 429 429 429 0
189 20250227 161300 34028958 429 429 429 429 0
190 20250227 161200 34028958 429 429 429 429 0
191 20250227 161100 34028958 429 429 429 429 0
192 20250227 161000 34028958 429 429 429 429 0
193 20250227 160900 34028958 429 429 429 429 0
194 20250227 160800 34028958 429 429 429 429 0
195 20250227 160700 34028958 429 429 429 429 0
196 20250227 160600 34028958 429 429 429 429 0
197 20250227 160500 34028958 429 429 429 429 0
198 20250227 160400 34028958 429 429 429 429 0
199 20250227 160300 34028958 429 429 429 429 0
200 20250227 160200 34028958 429 429 429 429 0
201 20250227 160100 34028958 429 429 429 429 0
202 20250227 160000 34028958 429 429 429 429 0
203 20250227 155900 34028958 429 429 429 429 0
204 20250227 155800 34028958 429 429 429 429 0
205 20250227 155700 34028958 429 429 429 429 0
206 20250227 155600 34028958 429 429 429 429 0
207 20250227 155500 34028958 429 429 429 429 0
208 20250227 155400 34028958 429 429 429 429 0
209 20250227 155300 34028958 429 429 429 429 0
210 20250227 155200 34028958 429 429 429 429 0
211 20250227 155100 34028958 429 429 429 429 0
212 20250227 155000 34028958 429 429 429 429 1541
213 20250227 154900 34028958 429 429 429 429 0
214 20250227 154800 34028958 429 429 429 429 0
215 20250227 154700 34028958 429 429 429 429 0
216 20250227 154600 34028958 429 429 429 429 0
217 20250227 154500 34028958 429 429 429 429 0
218 20250227 154400 34028958 429 429 429 429 0
219 20250227 154300 34028958 429 429 429 429 0
220 20250227 154200 34028958 429 429 429 429 0
221 20250227 154100 34028958 429 429 429 429 0
222 20250227 154000 34028958 429 429 429 429 0
223 20250227 153900 34028958 429 429 429 429 0
224 20250227 153800 34028958 429 429 429 429 0
225 20250227 153700 34028958 429 429 429 429 0
226 20250227 153600 34028958 429 429 429 429 0
227 20250227 153500 34028958 429 429 429 429 0
228 20250227 153400 34028958 429 429 429 429 0
229 20250227 153300 34028958 429 429 429 429 0
230 20250227 153200 34028958 429 429 429 429 0
231 20250227 153100 34028958 429 429 429 429 0
232 20250227 153000 34028958 429 429 429 429 1541
233 20250227 152900 33367869 425 425 425 425 0
234 20250227 152800 33367869 425 425 425 425 0
235 20250227 152700 33367869 425 425 425 425 0
236 20250227 152600 33367869 425 425 425 425 0
237 20250227 152500 33367869 425 425 425 425 0
238 20250227 152400 33367869 425 425 425 425 0
239 20250227 152300 33367869 425 425 425 425 0
240 20250227 152200 33367869 425 425 425 425 0
241 20250227 152100 33367869 425 425 425 425 0
242 20250227 152000 33367869 425 425 425 425 0
243 20250227 151900 33367869 425 425 425 425 0
244 20250227 151800 33367869 425 425 425 425 0
245 20250227 151700 33367869 425 425 425 425 278
246 20250227 151600 33249719 425 425 425 425 0
247 20250227 151500 33249719 425 425 425 425 0
248 20250227 151400 33249719 425 425 425 425 0
249 20250227 151300 33249719 425 425 425 425 0
250 20250227 151200 33249719 425 425 425 425 0
251 20250227 151100 33249719 425 425 425 425 0
252 20250227 151000 33249719 425 425 425 425 0
253 20250227 150900 33249719 425 425 425 425 0
254 20250227 150800 33249719 425 424 425 424 652
255 20250227 150700 32972647 425 425 425 425 0
256 20250227 150600 32972647 425 425 425 425 0
257 20250227 150500 32972647 425 425 425 425 500
258 20250227 150400 32760147 425 425 425 425 0
259 20250227 150300 32760147 425 425 425 425 0
260 20250227 150200 32760147 425 425 425 425 0
261 20250227 150100 32760147 425 425 425 425 0
262 20250227 150000 32760147 425 425 425 425 31
263 20250227 145900 32746972 425 425 425 425 0
264 20250227 145800 32746972 425 425 425 425 177
265 20250227 145700 32671747 425 425 425 425 0
266 20250227 145600 32671747 425 425 425 425 0
267 20250227 145500 32671747 425 425 425 425 2
268 20250227 145400 32670897 425 426 426 425 23
269 20250227 145300 32661102 425 425 425 425 0
270 20250227 145200 32661102 425 425 425 425 0
271 20250227 145100 32661102 425 425 425 425 0
272 20250227 145000 32661102 425 425 425 425 0
273 20250227 144900 32661102 425 425 425 425 0
274 20250227 144800 32661102 425 425 425 425 0
275 20250227 144700 32661102 425 425 425 425 0
276 20250227 144600 32661102 425 425 425 425 0
277 20250227 144500 32661102 425 425 425 425 3
278 20250227 144400 32659827 424 424 424 424 2948
279 20250227 144300 31409875 425 425 425 425 0
280 20250227 144200 31409875 425 425 425 425 0
281 20250227 144100 31409875 425 425 425 425 59
282 20250227 144000 31384800 425 425 425 425 0
283 20250227 143900 31384800 425 425 425 425 0
284 20250227 143800 31384800 425 425 425 425 0
285 20250227 143700 31384800 425 425 425 425 69
286 20250227 143600 31355475 425 425 425 425 0
287 20250227 143500 31355475 425 425 425 425 0
288 20250227 143400 31355475 425 425 425 425 0
289 20250227 143300 31355475 425 425 425 425 0
290 20250227 143200 31355475 425 425 425 425 0
291 20250227 143100 31355475 425 426 426 425 13
292 20250227 143000 31349939 426 427 427 426 128
293 20250227 142900 31295311 427 426 427 426 61
294 20250227 142800 31269324 426 426 426 426 0
295 20250227 142700 31269324 426 426 426 426 200
296 20250227 142600 31184124 424 424 424 424 139
297 20250227 142500 31125188 427 427 427 427 1200
298 20250227 142400 30612788 427 427 427 427 0
299 20250227 142300 30612788 427 427 427 427 0
300 20250227 142200 30612788 427 427 427 427 3
301 20250227 142100 30611507 426 426 426 426 0
302 20250227 142000 30611507 426 426 426 426 0
303 20250227 141900 30611507 426 426 426 426 0
304 20250227 141800 30611507 426 426 426 426 0
305 20250227 141700 30611507 426 426 426 426 80
306 20250227 141600 30577427 425 425 425 425 60
307 20250227 141500 30551927 425 425 425 425 171
308 20250227 141400 30479252 426 426 426 426 0
309 20250227 141300 30479252 426 426 426 426 0
310 20250227 141200 30479252 426 426 426 426 0
311 20250227 141100 30479252 426 426 426 426 1
312 20250227 141000 30478826 427 427 427 427 0
313 20250227 140900 30478826 427 426 427 426 2
314 20250227 140800 30477973 425 425 425 425 207
315 20250227 140700 30389998 426 426 426 426 0
316 20250227 140600 30389998 426 426 426 426 0
317 20250227 140500 30389998 426 426 426 426 0
318 20250227 140400 30389998 426 426 426 426 0
319 20250227 140300 30389998 426 426 426 426 0
320 20250227 140200 30389998 426 426 426 426 0
321 20250227 140100 30389998 426 426 426 426 10
322 20250227 140000 30385738 426 426 426 426 0
323 20250227 135900 30385738 426 426 426 426 0
324 20250227 135800 30385738 426 426 426 426 0
325 20250227 135700 30385738 426 426 426 426 3
326 20250227 135600 30384460 425 425 425 425 0
327 20250227 135500 30384460 425 425 425 425 0
328 20250227 135400 30384460 425 425 425 425 0
329 20250227 135300 30384460 425 425 425 425 0
330 20250227 135200 30384460 425 425 425 425 177
331 20250227 135100 30309235 426 426 426 426 0
332 20250227 135000 30309235 426 426 426 426 17
333 20250227 134900 30301993 426 426 426 426 0
334 20250227 134800 30301993 426 426 426 426 0
335 20250227 134700 30301993 426 426 426 426 0
336 20250227 134600 30301993 426 426 426 426 0
337 20250227 134500 30301993 426 426 426 426 0
338 20250227 134400 30301993 426 426 426 426 0
339 20250227 134300 30301993 426 426 426 426 0
340 20250227 134200 30301993 426 426 426 426 0
341 20250227 134100 30301993 426 426 426 426 0
342 20250227 134000 30301993 426 426 426 426 0
343 20250227 133900 30301993 426 426 426 426 0
344 20250227 133800 30301993 426 426 426 426 0
345 20250227 133700 30301993 426 426 426 426 0
346 20250227 133600 30301993 426 426 426 426 1
347 20250227 133500 30301567 427 427 427 427 0
348 20250227 133400 30301567 427 427 427 427 0
349 20250227 133300 30301567 427 427 427 427 0
350 20250227 133200 30301567 427 425 427 425 546
351 20250227 133100 30068695 426 426 426 426 0
352 20250227 133000 30068695 426 426 426 426 0
353 20250227 132900 30068695 426 426 426 426 0
354 20250227 132800 30068695 426 426 426 426 0
355 20250227 132700 30068695 426 426 426 426 0
356 20250227 132600 30068695 426 426 427 426 157
357 20250227 132500 30001812 426 426 426 426 0
358 20250227 132400 30001812 426 426 426 426 0
359 20250227 132300 30001812 426 426 426 426 0
360 20250227 132200 30001812 426 426 426 426 0
361 20250227 132100 30001812 426 426 426 426 207
362 20250227 132000 29913630 426 425 426 425 794
363 20250227 131900 29575387 425 425 425 425 4
364 20250227 131800 29573687 425 425 425 425 17
365 20250227 131700 29566462 425 425 425 425 10
366 20250227 131600 29562212 424 424 424 424 60
367 20250227 131500 29536772 425 425 425 425 0
368 20250227 131400 29536772 425 425 425 425 0
369 20250227 131300 29536772 425 425 425 425 0
370 20250227 131200 29536772 425 425 425 425 50
371 20250227 131100 29515522 427 427 427 427 0
372 20250227 131000 29515522 427 427 427 427 0
373 20250227 130900 29515522 427 427 427 427 1
374 20250227 130800 29515095 425 425 425 425 0
375 20250227 130700 29515095 425 425 425 425 152
376 20250227 130600 29450495 425 425 425 425 0
377 20250227 130500 29450495 425 425 425 425 1000
378 20250227 130400 29025495 424 424 424 424 60
379 20250227 130300 29000055 424 424 424 424 0
380 20250227 130200 29000055 424 424 424 424 0
381 20250227 130100 29000055 424 424 424 424 0
382 20250227 130000 29000055 424 424 424 424 0
383 20250227 125900 29000055 424 424 424 424 0
384 20250227 125800 29000055 424 424 424 424 0
385 20250227 125700 29000055 424 424 424 424 59
386 20250227 125600 28975039 425 425 425 425 0
387 20250227 125500 28975039 425 425 425 425 2
388 20250227 125400 28974189 424 424 424 424 59
389 20250227 125300 28949173 425 425 425 425 1
390 20250227 125200 28948748 424 424 424 424 0
391 20250227 125100 28948748 424 424 424 424 0
392 20250227 125000 28948748 424 424 424 424 0
393 20250227 124900 28948748 424 424 424 424 0
394 20250227 124800 28948748 424 424 424 424 0
395 20250227 124700 28948748 424 424 424 424 0
396 20250227 124600 28948748 424 424 424 424 59
397 20250227 124500 28923732 424 424 424 424 0
398 20250227 124400 28923732 424 424 424 424 79
399 20250227 124300 28890236 424 424 424 424 0
400 20250227 124200 28890236 424 424 424 424 0
401 20250227 124100 28890236 424 424 424 424 0
402 20250227 124000 28890236 424 424 424 424 0
403 20250227 123900 28890236 424 424 424 424 59
404 20250227 123800 28865220 424 424 424 424 0
405 20250227 123700 28865220 424 424 424 424 0
406 20250227 123600 28865220 424 424 424 424 0
407 20250227 123500 28865220 424 424 424 424 0
408 20250227 123400 28865220 424 424 424 424 0
409 20250227 123300 28865220 424 424 424 424 59
410 20250227 123200 28840204 425 425 425 425 0
411 20250227 123100 28840204 425 425 425 425 0
412 20250227 123000 28840204 425 425 425 425 1
413 20250227 122900 28839779 424 424 424 424 0
414 20250227 122800 28839779 424 424 424 424 0
415 20250227 122700 28839779 424 424 424 424 0
416 20250227 122600 28839779 424 424 424 424 60
417 20250227 122500 28814339 424 424 424 424 0
418 20250227 122400 28814339 424 424 424 424 0
419 20250227 122300 28814339 424 424 424 424 0
420 20250227 122200 28814339 424 424 424 424 0
421 20250227 122100 28814339 424 424 424 424 60
422 20250227 122000 28788899 424 424 424 424 60
423 20250227 121900 28763459 425 425 425 425 0
424 20250227 121800 28763459 425 425 425 425 0
425 20250227 121700 28763459 425 425 425 425 0
426 20250227 121600 28763459 425 425 425 425 0
427 20250227 121500 28763459 425 425 425 425 0
428 20250227 121400 28763459 425 425 425 425 0
429 20250227 121300 28763459 425 425 425 425 0
430 20250227 121200 28763459 425 425 425 425 14
431 20250227 121100 28757509 424 424 424 424 60
432 20250227 121000 28732069 424 424 424 424 0
433 20250227 120900 28732069 424 424 424 424 108
434 20250227 120800 28686277 425 425 425 425 0
435 20250227 120700 28686277 425 425 425 425 0
436 20250227 120600 28686277 425 425 425 425 0
437 20250227 120500 28686277 425 425 425 425 0
438 20250227 120400 28686277 425 425 425 425 40
439 20250227 120300 28669277 425 425 425 425 0
440 20250227 120200 28669277 425 425 425 425 1
441 20250227 120100 28668852 424 424 424 424 60
442 20250227 120000 28643412 425 425 425 425 0
443 20250227 115900 28643412 425 425 425 425 0
444 20250227 115800 28643412 425 425 425 425 0
445 20250227 115700 28643412 425 425 425 425 10
446 20250227 115600 28639162 424 424 424 424 59
447 20250227 115500 28614146 424 424 424 424 0
448 20250227 115400 28614146 424 424 424 424 59
449 20250227 115300 28589130 425 425 425 425 0
450 20250227 115200 28589130 425 425 425 425 1
451 20250227 115100 28588705 424 424 424 424 0
452 20250227 115000 28588705 424 424 424 424 0
453 20250227 114900 28588705 424 424 424 424 0
454 20250227 114800 28588705 424 424 424 424 0
455 20250227 114700 28588705 424 424 424 424 0
456 20250227 114600 28588705 424 424 424 424 118
457 20250227 114500 28538673 425 425 425 425 0
458 20250227 114400 28538673 425 425 425 425 0
459 20250227 114300 28538673 425 425 425 425 0
460 20250227 114200 28538673 425 425 425 425 0
461 20250227 114100 28538673 425 425 425 425 0
462 20250227 114000 28538673 425 425 425 425 0
463 20250227 113900 28538673 425 425 425 425 0
464 20250227 113800 28538673 425 425 425 425 0
465 20250227 113700 28538673 425 424 425 424 60
466 20250227 113600 28513232 424 424 424 424 0
467 20250227 113500 28513232 424 424 424 424 0
468 20250227 113400 28513232 424 424 424 424 0
469 20250227 113300 28513232 424 424 424 424 0
470 20250227 113200 28513232 424 424 424 424 0
471 20250227 113100 28513232 424 424 424 424 124
472 20250227 113000 28460656 424 424 424 424 0
473 20250227 112900 28460656 424 424 424 424 0
474 20250227 112800 28460656 424 424 424 424 12
475 20250227 112700 28455568 425 425 425 425 0
476 20250227 112600 28455568 425 425 425 425 100
477 20250227 112500 28413068 425 425 425 425 500
478 20250227 112400 28200568 425 425 425 425 0
479 20250227 112300 28200568 425 424 425 424 25
480 20250227 112200 28189966 424 424 424 424 0
481 20250227 112100 28189966 424 424 424 424 0
482 20250227 112000 28189966 424 425 425 424 5195
483 20250227 111900 25987089 426 426 426 426 0
484 20250227 111800 25987089 426 426 426 426 0
485 20250227 111700 25987089 426 426 426 426 0
486 20250227 111600 25987089 426 426 426 426 0
487 20250227 111500 25987089 426 426 426 426 0
488 20250227 111400 25987089 426 426 426 426 1
489 20250227 111300 25986663 425 425 425 425 0
490 20250227 111200 25986663 425 425 425 425 10
491 20250227 111100 25982413 425 425 425 425 151
492 20250227 111000 25918238 425 425 425 425 4
493 20250227 110900 25916538 425 425 425 425 0
494 20250227 110800 25916538 425 425 425 425 0
495 20250227 110700 25916538 425 425 425 425 0
496 20250227 110600 25916538 425 425 425 425 0
497 20250227 110500 25916538 425 425 425 425 47
498 20250227 110400 25896563 425 425 425 425 60
499 20250227 110300 25871063 425 425 425 425 0
500 20250227 110200 25871063 425 425 425 425 0
501 20250227 110100 25871063 425 425 425 425 0
502 20250227 110000 25871063 425 425 425 425 1000
503 20250227 105900 25446063 425 425 425 425 0
504 20250227 105800 25446063 425 425 425 425 59
505 20250227 105700 25420988 425 425 425 425 0
506 20250227 105600 25420988 425 425 425 425 0
507 20250227 105500 25420988 425 425 425 425 0
508 20250227 105400 25420988 425 425 425 425 0
509 20250227 105300 25420988 425 425 425 425 0
510 20250227 105200 25420988 425 425 425 425 509
511 20250227 105100 25204663 424 424 424 424 59
512 20250227 105000 25179647 425 425 425 425 5
513 20250227 104900 25177522 426 426 426 426 0
514 20250227 104800 25177522 426 426 426 426 0
515 20250227 104700 25177522 426 426 426 426 0
516 20250227 104600 25177522 426 426 426 426 0
517 20250227 104500 25177522 426 426 426 426 1
518 20250227 104400 25177096 425 425 425 425 0
519 20250227 104300 25177096 425 425 425 425 59
520 20250227 104200 25152021 426 426 426 426 0
521 20250227 104100 25152021 426 426 426 426 10
522 20250227 104000 25147761 426 426 426 426 0
523 20250227 103900 25147761 426 425 426 425 41
524 20250227 103800 25130335 425 425 425 425 0
525 20250227 103700 25130335 425 425 425 425 19
526 20250227 103600 25122260 424 424 424 424 0
527 20250227 103500 25122260 424 424 424 424 0
528 20250227 103400 25122260 424 424 424 424 0
529 20250227 103300 25122260 424 424 424 424 1
530 20250227 103200 25121836 425 425 425 425 0
531 20250227 103100 25121836 425 425 425 425 60
532 20250227 103000 25096336 426 426 426 426 0
533 20250227 102900 25096336 426 426 426 426 1
534 20250227 102800 25095910 424 424 424 424 0
535 20250227 102700 25095910 424 424 424 424 0
536 20250227 102600 25095910 424 427 427 424 45
537 20250227 102500 25076814 423 426 426 423 2754
538 20250227 102400 23910808 427 426 427 425 6601
539 20250227 102300 21105362 426 426 426 426 1500
540 20250227 102200 20466362 426 426 426 426 0
541 20250227 102100 20466362 426 427 427 426 107
542 20250227 102000 20420733 427 427 427 427 0
543 20250227 101900 20420733 427 427 427 426 221
544 20250227 101800 20326486 427 427 427 427 0
545 20250227 101700 20326486 427 427 427 427 50
546 20250227 101600 20305136 427 427 427 427 0
547 20250227 101500 20305136 427 427 427 427 0
548 20250227 101400 20305136 427 427 427 427 1
549 20250227 101300 20304709 427 427 427 427 122
550 20250227 101200 20252615 427 427 427 427 0
551 20250227 101100 20252615 427 427 427 427 32
552 20250227 101000 20238951 427 427 427 427 1
553 20250227 100900 20238524 427 427 427 427 0
554 20250227 100800 20238524 427 427 427 427 0
555 20250227 100700 20238524 427 427 427 427 1
556 20250227 100600 20238097 426 426 426 426 120
557 20250227 100500 20186977 427 427 427 427 0
558 20250227 100400 20186977 427 427 427 427 2
559 20250227 100300 20186123 427 427 427 427 0
560 20250227 100200 20186123 427 427 427 427 0
561 20250227 100100 20186123 427 427 427 427 0
562 20250227 100000 20186123 427 427 427 427 0
563 20250227 095900 20186123 427 427 427 427 1001
564 20250227 095800 19758696 426 426 426 426 0
565 20250227 095700 19758696 426 426 426 426 0
566 20250227 095600 19758696 426 426 426 426 59
567 20250227 095500 19733562 427 427 427 427 0
568 20250227 095400 19733562 427 427 427 427 0
569 20250227 095300 19733562 427 427 427 427 1
570 20250227 095200 19733135 426 426 426 426 118
571 20250227 095100 19682867 427 427 427 427 100
572 20250227 095000 19640167 427 427 427 427 0
573 20250227 094900 19640167 427 427 427 427 120
574 20250227 094800 19588927 427 427 427 427 1
575 20250227 094700 19588500 427 427 427 427 0
576 20250227 094600 19588500 427 427 427 427 5
577 20250227 094500 19586365 427 427 427 427 2
578 20250227 094400 19585511 427 427 427 427 89
579 20250227 094300 19547508 427 427 427 427 0
580 20250227 094200 19547508 427 427 427 427 6
581 20250227 094100 19544946 426 426 426 426 59
582 20250227 094000 19519812 427 427 427 427 0
583 20250227 093900 19519812 427 428 428 427 22
584 20250227 093800 19510417 428 428 428 428 0
585 20250227 093700 19510417 428 428 428 428 0
586 20250227 093600 19510417 428 428 428 428 0
587 20250227 093500 19510417 428 428 428 428 10
588 20250227 093400 19506137 428 428 428 428 0
589 20250227 093300 19506137 428 428 428 428 1
590 20250227 093200 19505709 428 428 428 428 1
591 20250227 093100 19505281 427 427 427 427 5021
592 20250227 093000 17361314 427 427 427 427 20
593 20250227 092900 17352774 427 427 427 427 0
594 20250227 092800 17352774 427 427 427 427 0
595 20250227 092700 17352774 427 427 427 427 12
596 20250227 092600 17347650 427 427 427 427 0
597 20250227 092500 17347650 427 427 427 427 5
598 20250227 092400 17345515 427 427 427 427 0
599 20250227 092300 17345515 427 427 427 427 1
600 20250227 092200 17345088 427 427 427 427 0
601 20250227 092100 17345088 427 427 427 427 0
602 20250227 092000 17345088 427 427 427 427 0
603 20250227 091900 17345088 427 427 427 427 10
604 20250227 091800 17340818 427 427 427 427 12
605 20250227 091700 17335694 427 427 427 427 0
606 20250227 091600 17335694 427 427 427 427 968
607 20250227 091500 16922358 428 428 428 428 0
608 20250227 091400 16922358 428 428 428 428 0
609 20250227 091300 16922358 428 428 428 428 0
610 20250227 091200 16922358 428 428 428 428 19
611 20250227 091100 16914226 428 428 428 428 7
612 20250227 091000 16911230 429 429 429 429 0
613 20250227 090900 16911230 429 429 429 429 500
614 20250227 090800 16696730 429 429 429 429 0
615 20250227 090700 16696730 429 429 429 429 0
616 20250227 090600 16696730 429 429 429 429 0
617 20250227 090500 16696730 429 429 429 429 0
618 20250227 090400 16696730 429 429 429 429 38
619 20250227 090300 16680428 429 429 429 419 39318
620 20250227 090200 53271 429 429 429 429 0
621 20250227 090100 53271 429 429 429 429 0
622 20250227 090000 53271 429 430 430 429 124