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

626
038620/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,626 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,192400,152353091,830,830,830,830,1002
20250227,192300,152353091,830,830,830,830,0
20250227,192200,152353091,830,830,830,830,0
20250227,192100,152353091,830,830,830,830,0
20250227,192000,152353091,830,830,830,830,0
20250227,191900,152353091,830,830,830,830,0
20250227,191800,152353091,830,830,830,830,0
20250227,191700,152353091,830,830,830,830,0
20250227,191600,152353091,830,830,830,830,0
20250227,191500,152353091,830,830,830,830,0
20250227,191400,152353091,830,830,830,830,0
20250227,191300,152353091,830,830,830,830,0
20250227,191200,152353091,830,830,830,830,0
20250227,191100,152353091,830,830,830,830,0
20250227,191000,152353091,830,830,830,830,0
20250227,190900,152353091,830,830,830,830,0
20250227,190800,152353091,830,830,830,830,0
20250227,190700,152353091,830,830,830,830,0
20250227,190600,152353091,830,830,830,830,0
20250227,190500,152353091,830,830,830,830,0
20250227,190400,152353091,830,830,830,830,0
20250227,190300,152353091,830,830,830,830,0
20250227,190200,152353091,830,830,830,830,0
20250227,190100,152353091,830,830,830,830,0
20250227,190000,152353091,830,830,830,830,0
20250227,185900,152353091,830,830,830,830,0
20250227,185800,152353091,830,830,830,830,0
20250227,185700,152353091,830,830,830,830,0
20250227,185600,152353091,830,830,830,830,0
20250227,185500,152353091,830,830,830,830,0
20250227,185400,152353091,830,830,830,830,1002
20250227,185300,152353091,830,830,830,830,0
20250227,185200,152353091,830,830,830,830,0
20250227,185100,152353091,830,830,830,830,0
20250227,185000,152353091,830,830,830,830,0
20250227,184900,152353091,830,830,830,830,0
20250227,184800,152353091,830,830,830,830,0
20250227,184700,152353091,830,830,830,830,0
20250227,184600,152353091,830,830,830,830,0
20250227,184500,152353091,830,830,830,830,0
20250227,184400,152353091,830,830,830,830,0
20250227,184300,152353091,830,830,830,830,0
20250227,184200,152353091,830,830,830,830,0
20250227,184100,152353091,830,830,830,830,0
20250227,184000,152353091,830,830,830,830,0
20250227,183900,152353091,830,830,830,830,0
20250227,183800,152353091,830,830,830,830,0
20250227,183700,152353091,830,830,830,830,0
20250227,183600,152353091,830,830,830,830,0
20250227,183500,152353091,830,830,830,830,0
20250227,183400,152353091,830,830,830,830,0
20250227,183300,152353091,830,830,830,830,0
20250227,183200,152353091,830,830,830,830,0
20250227,183100,152353091,830,830,830,830,0
20250227,183000,152353091,830,830,830,830,0
20250227,182900,152353091,830,830,830,830,0
20250227,182800,152353091,830,830,830,830,0
20250227,182700,152353091,830,830,830,830,0
20250227,182600,152353091,830,830,830,830,0
20250227,182500,152353091,830,830,830,830,0
20250227,182400,152353091,830,830,830,830,1002
20250227,182300,152353091,830,830,830,830,0
20250227,182200,152353091,830,830,830,830,0
20250227,182100,152353091,830,830,830,830,0
20250227,182000,152353091,830,830,830,830,0
20250227,181900,152353091,830,830,830,830,0
20250227,181800,152353091,830,830,830,830,0
20250227,181700,152353091,830,830,830,830,0
20250227,181600,152353091,830,830,830,830,0
20250227,181500,152353091,830,830,830,830,0
20250227,181400,152353091,830,830,830,830,0
20250227,181300,152353091,830,830,830,830,0
20250227,181200,152353091,830,830,830,830,0
20250227,181100,152353091,830,830,830,830,0
20250227,181000,152353091,830,830,830,830,0
20250227,180900,152353091,830,830,830,830,0
20250227,180800,152353091,830,830,830,830,0
20250227,180700,152353091,830,830,830,830,0
20250227,180600,152353091,830,830,830,830,0
20250227,180500,152353091,830,830,830,830,0
20250227,180400,152353091,830,830,830,830,0
20250227,180300,152353091,830,830,830,830,0
20250227,180200,152353091,830,830,830,830,0
20250227,180100,152353091,830,830,830,830,0
20250227,180000,152353091,830,830,830,830,0
20250227,175900,152353091,830,830,830,830,0
20250227,175800,152353091,830,830,830,830,0
20250227,175700,152353091,830,830,830,830,0
20250227,175600,152353091,830,830,830,830,0
20250227,175500,152353091,830,830,830,830,0
20250227,175400,152353091,830,830,830,830,1002
20250227,175300,152353091,830,830,830,830,0
20250227,175200,152353091,830,830,830,830,0
20250227,175100,152353091,830,830,830,830,0
20250227,175000,152353091,830,830,830,830,0
20250227,174900,152353091,830,830,830,830,0
20250227,174800,152353091,830,830,830,830,0
20250227,174700,152353091,830,830,830,830,0
20250227,174600,152353091,830,830,830,830,0
20250227,174500,152353091,830,830,830,830,0
20250227,174400,152353091,830,830,830,830,0
20250227,174300,152353091,830,830,830,830,0
20250227,174200,152353091,830,830,830,830,0
20250227,174100,152353091,830,830,830,830,0
20250227,174000,152353091,830,830,830,830,0
20250227,173900,152353091,830,830,830,830,0
20250227,173800,152353091,830,830,830,830,0
20250227,173700,152353091,830,830,830,830,0
20250227,173600,152353091,830,830,830,830,0
20250227,173500,152353091,830,830,830,830,0
20250227,173400,152353091,830,830,830,830,0
20250227,173300,152353091,830,830,830,830,0
20250227,173200,152353091,830,830,830,830,0
20250227,173100,152353091,830,830,830,830,0
20250227,173000,152353091,830,830,830,830,0
20250227,172900,152353091,830,830,830,830,0
20250227,172800,152353091,830,830,830,830,0
20250227,172700,152353091,830,830,830,830,0
20250227,172600,152353091,830,830,830,830,0
20250227,172500,152353091,830,830,830,830,0
20250227,172400,152353091,830,830,830,830,1002
20250227,172300,152353091,830,830,830,830,0
20250227,172200,152353091,830,830,830,830,0
20250227,172100,152353091,830,830,830,830,0
20250227,172000,152353091,830,830,830,830,0
20250227,171900,152353091,830,830,830,830,0
20250227,171800,152353091,830,830,830,830,0
20250227,171700,152353091,830,830,830,830,0
20250227,171600,152353091,830,830,830,830,0
20250227,171500,152353091,830,830,830,830,0
20250227,171400,152353091,830,830,830,830,0
20250227,171300,152353091,830,830,830,830,0
20250227,171200,152353091,830,830,830,830,0
20250227,171100,152353091,830,830,830,830,0
20250227,171000,152353091,830,830,830,830,0
20250227,170900,152353091,830,830,830,830,0
20250227,170800,152353091,830,830,830,830,0
20250227,170700,152353091,830,830,830,830,0
20250227,170600,152353091,830,830,830,830,0
20250227,170500,152353091,830,830,830,830,0
20250227,170400,152353091,830,830,830,830,0
20250227,170300,152353091,830,830,830,830,0
20250227,170200,152353091,830,830,830,830,0
20250227,170100,152353091,830,830,830,830,0
20250227,170000,152353091,830,830,830,830,0
20250227,165900,152353091,830,830,830,830,0
20250227,165800,152353091,830,830,830,830,0
20250227,165700,152353091,830,830,830,830,0
20250227,165600,152353091,830,830,830,830,0
20250227,165500,152353091,830,830,830,830,0
20250227,165400,152353091,830,830,830,830,1002
20250227,165300,152353091,830,830,830,830,0
20250227,165200,152353091,830,830,830,830,0
20250227,165100,152353091,830,830,830,830,0
20250227,165000,152353091,830,830,830,830,0
20250227,164900,152353091,830,830,830,830,0
20250227,164800,152353091,830,830,830,830,0
20250227,164700,152353091,830,830,830,830,0
20250227,164600,152353091,830,830,830,830,0
20250227,164500,152353091,830,830,830,830,0
20250227,164400,152353091,830,830,830,830,0
20250227,164300,152353091,830,830,830,830,0
20250227,164200,152353091,830,830,830,830,0
20250227,164100,152353091,830,830,830,830,0
20250227,164000,152353091,830,830,830,830,0
20250227,163900,152353091,830,830,830,830,0
20250227,163800,152353091,830,830,830,830,0
20250227,163700,152353091,830,830,830,830,0
20250227,163600,152353091,830,830,830,830,0
20250227,163500,152353091,830,830,830,830,0
20250227,163400,152353091,830,830,830,830,0
20250227,163300,152353091,830,830,830,830,0
20250227,163200,152353091,830,830,830,830,0
20250227,163100,152353091,830,830,830,830,0
20250227,163000,152353091,830,830,830,830,0
20250227,162900,152353091,830,830,830,830,0
20250227,162800,152353091,830,830,830,830,0
20250227,162700,152353091,830,830,830,830,0
20250227,162600,152353091,830,830,830,830,0
20250227,162500,152353091,830,830,830,830,0
20250227,162400,152353091,830,830,830,830,1002
20250227,162300,152353091,830,830,830,830,0
20250227,162200,152353091,830,830,830,830,0
20250227,162100,152353091,830,830,830,830,0
20250227,162000,152353091,830,830,830,830,0
20250227,161900,152353091,830,830,830,830,0
20250227,161800,152353091,830,830,830,830,0
20250227,161700,152353091,830,830,830,830,0
20250227,161600,152353091,830,830,830,830,0
20250227,161500,152353091,830,830,830,830,0
20250227,161400,152353091,830,830,830,830,0
20250227,161300,152353091,830,830,830,830,0
20250227,161200,152353091,830,830,830,830,0
20250227,161100,152353091,830,830,830,830,0
20250227,161000,152353091,830,830,830,830,0
20250227,160900,152353091,830,830,830,830,0
20250227,160800,152353091,830,830,830,830,0
20250227,160700,152353091,830,830,830,830,0
20250227,160600,152353091,830,830,830,830,0
20250227,160500,152353091,830,830,830,830,0
20250227,160400,152353091,830,830,830,830,0
20250227,160300,152353091,830,830,830,830,0
20250227,160200,152353091,830,830,830,830,0
20250227,160100,152353091,830,830,830,830,0
20250227,160000,152353091,830,830,830,830,0
20250227,155900,152353091,830,830,830,830,0
20250227,155800,152353091,830,830,830,830,0
20250227,155700,152353091,830,830,830,830,0
20250227,155600,152353091,830,830,830,830,0
20250227,155500,152353091,830,830,830,830,0
20250227,155400,152353091,830,830,830,830,1002
20250227,155300,152353091,830,830,830,830,0
20250227,155200,152353091,830,830,830,830,0
20250227,155100,152353091,830,830,830,830,0
20250227,155000,152353091,830,830,830,830,0
20250227,154900,152353091,830,830,830,830,0
20250227,154800,152353091,830,830,830,830,0
20250227,154700,152353091,830,830,830,830,0
20250227,154600,152353091,830,830,830,830,0
20250227,154500,152353091,830,830,830,830,0
20250227,154400,152353091,830,830,830,830,0
20250227,154300,152353091,830,830,830,830,0
20250227,154200,152353091,830,830,830,830,0
20250227,154100,152353091,830,830,830,830,0
20250227,154000,152353091,830,830,830,830,0
20250227,153900,152353091,830,830,830,830,0
20250227,153800,152353091,830,830,830,830,0
20250227,153700,152353091,830,830,830,830,0
20250227,153600,152353091,830,830,830,830,0
20250227,153500,152353091,830,830,830,830,0
20250227,153400,152353091,830,830,830,830,0
20250227,153300,152353091,830,830,830,830,0
20250227,153200,152353091,830,830,830,830,0
20250227,153100,152353091,830,830,830,830,0
20250227,153000,152353091,830,830,830,830,1002
20250227,152900,151521431,838,838,838,838,0
20250227,152800,151521431,838,838,838,838,0
20250227,152700,151521431,838,838,838,838,0
20250227,152600,151521431,838,838,838,838,0
20250227,152500,151521431,838,838,838,838,0
20250227,152400,151521431,838,838,838,838,0
20250227,152300,151521431,838,838,838,838,0
20250227,152200,151521431,838,838,838,838,0
20250227,152100,151521431,838,838,838,838,0
20250227,152000,151521431,838,838,838,838,0
20250227,151900,151521431,838,831,839,831,1001
20250227,151800,150685406,831,825,831,825,2
20250227,151700,150683750,820,821,833,820,5484
20250227,151600,146165944,821,821,821,821,768
20250227,151500,145535416,820,820,820,820,0
20250227,151400,145535416,820,820,820,820,1
20250227,151300,145534596,821,821,821,821,0
20250227,151200,145534596,821,821,821,821,1
20250227,151100,145533775,820,820,820,820,0
20250227,151000,145533775,820,820,820,820,0
20250227,150900,145533775,820,820,820,820,354
20250227,150800,145243495,819,819,819,819,362
20250227,150700,144947017,820,820,820,820,0
20250227,150600,144947017,820,820,820,820,0
20250227,150500,144947017,820,820,820,820,366
20250227,150400,144646897,817,817,817,817,0
20250227,150300,144646897,817,817,817,817,40
20250227,150200,144614217,817,820,820,817,8330
20250227,150100,137799019,821,821,821,821,0
20250227,150000,137799019,821,821,821,821,0
20250227,145900,137799019,821,821,821,821,0
20250227,145800,137799019,821,819,821,819,1731
20250227,145700,136378468,819,819,819,819,0
20250227,145600,136378468,819,819,819,819,0
20250227,145500,136378468,819,819,819,819,0
20250227,145400,136378468,819,819,819,819,4403
20250227,145300,132772411,822,822,822,822,0
20250227,145200,132772411,822,822,822,822,0
20250227,145100,132772411,822,822,822,822,0
20250227,145000,132772411,822,822,822,822,300
20250227,144900,132525811,822,822,822,822,5
20250227,144800,132521701,818,818,818,818,0
20250227,144700,132521701,818,819,819,818,2398
20250227,144600,130559819,820,820,820,820,102
20250227,144500,130476179,820,820,820,820,0
20250227,144400,130476179,820,820,820,820,0
20250227,144300,130476179,820,820,820,820,0
20250227,144200,130476179,820,820,820,820,2000
20250227,144100,128836179,821,820,821,820,5345
20250227,144000,124450810,820,820,820,820,1606
20250227,143900,123133890,821,821,821,821,10
20250227,143800,123125680,820,820,820,820,0
20250227,143700,123125680,820,820,820,820,0
20250227,143600,123125680,820,820,820,820,0
20250227,143500,123125680,820,820,820,820,0
20250227,143400,123125680,820,820,820,820,0
20250227,143300,123125680,820,820,820,820,0
20250227,143200,123125680,820,820,820,820,0
20250227,143100,123125680,820,822,822,820,1310
20250227,143000,122049665,823,823,823,823,0
20250227,142900,122049665,823,823,823,823,0
20250227,142800,122049665,823,823,823,823,0
20250227,142700,122049665,823,823,823,823,3232
20250227,142600,119389729,823,824,824,823,483
20250227,142500,118992218,824,826,826,824,5847
20250227,142400,114171385,828,826,828,826,100
20250227,142300,114088669,824,824,824,824,0
20250227,142200,114088669,824,824,824,824,0
20250227,142100,114088669,824,824,824,824,0
20250227,142000,114088669,824,824,824,824,0
20250227,141900,114088669,824,824,824,824,0
20250227,141800,114088669,824,824,824,824,0
20250227,141700,114088669,824,824,824,824,0
20250227,141600,114088669,824,824,824,824,0
20250227,141500,114088669,824,824,824,824,0
20250227,141400,114088669,824,824,824,824,0
20250227,141300,114088669,824,824,824,824,0
20250227,141200,114088669,824,824,824,824,0
20250227,141100,114088669,824,824,824,824,0
20250227,141000,114088669,824,824,824,824,0
20250227,140900,114088669,824,824,824,824,0
20250227,140800,114088669,824,824,824,824,0
20250227,140700,114088669,824,825,826,824,9731
20250227,140600,106060659,825,825,825,825,40
20250227,140500,106027659,825,825,825,825,10
20250227,140400,106019409,824,824,824,824,42
20250227,140300,105984801,825,825,825,825,0
20250227,140200,105984801,825,825,825,825,0
20250227,140100,105984801,825,825,825,825,1
20250227,140000,105983976,825,825,825,825,0
20250227,135900,105983976,825,825,825,825,0
20250227,135800,105983976,825,825,825,825,0
20250227,135700,105983976,825,825,825,825,0
20250227,135600,105983976,825,825,825,825,0
20250227,135500,105983976,825,825,825,825,0
20250227,135400,105983976,825,824,825,824,53
20250227,135300,105940252,824,824,824,824,0
20250227,135200,105940252,824,824,824,824,0
20250227,135100,105940252,824,824,824,824,0
20250227,135000,105940252,824,824,824,824,0
20250227,134900,105940252,824,824,824,824,0
20250227,134800,105940252,824,825,825,824,1097
20250227,134700,105035324,825,825,825,825,0
20250227,134600,105035324,825,825,825,825,91
20250227,134500,104960249,825,825,825,825,0
20250227,134400,104960249,825,825,825,825,0
20250227,134300,104960249,825,825,825,825,0
20250227,134200,104960249,825,825,825,825,0
20250227,134100,104960249,825,825,825,825,0
20250227,134000,104960249,825,825,825,825,0
20250227,133900,104960249,825,825,825,825,0
20250227,133800,104960249,825,825,825,825,36
20250227,133700,104930549,824,824,824,824,0
20250227,133600,104930549,824,824,824,824,42
20250227,133500,104895941,825,825,825,825,0
20250227,133400,104895941,825,825,825,825,0
20250227,133300,104895941,825,825,825,825,1
20250227,133200,104895116,824,824,824,824,42
20250227,133100,104860508,824,824,824,824,87
20250227,133000,104788820,824,824,824,824,0
20250227,132900,104788820,824,824,824,824,0
20250227,132800,104788820,824,824,824,824,0
20250227,132700,104788820,824,824,824,824,0
20250227,132600,104788820,824,824,824,824,42
20250227,132500,104754212,824,824,824,824,0
20250227,132400,104754212,824,824,824,824,0
20250227,132300,104754212,824,825,825,824,1000
20250227,132200,103929951,825,825,825,825,0
20250227,132100,103929951,825,825,825,825,42
20250227,132000,103895301,826,826,826,826,1
20250227,131900,103894475,826,826,826,826,0
20250227,131800,103894475,826,826,826,826,1
20250227,131700,103893649,825,825,825,825,0
20250227,131600,103893649,825,825,825,825,42
20250227,131500,103858999,826,826,826,826,0
20250227,131400,103858999,826,826,826,826,0
20250227,131300,103858999,826,826,826,826,1
20250227,131200,103858173,825,825,825,825,0
20250227,131100,103858173,825,825,825,825,42
20250227,131000,103823523,825,825,825,825,42
20250227,130900,103788873,826,826,826,826,0
20250227,130800,103788873,826,826,826,826,0
20250227,130700,103788873,826,826,826,826,0
20250227,130600,103788873,826,826,826,826,0
20250227,130500,103788873,826,826,826,826,0
20250227,130400,103788873,826,826,826,826,0
20250227,130300,103788873,826,826,826,826,0
20250227,130200,103788873,826,826,826,826,0
20250227,130100,103788873,826,826,826,826,0
20250227,130000,103788873,826,826,826,826,0
20250227,125900,103788873,826,826,826,826,0
20250227,125800,103788873,826,826,826,826,0
20250227,125700,103788873,826,825,826,825,1041
20250227,125600,102929048,825,825,825,825,0
20250227,125500,102929048,825,825,825,825,0
20250227,125400,102929048,825,825,825,825,41
20250227,125300,102895223,826,826,826,826,153
20250227,125200,102768845,825,825,825,825,0
20250227,125100,102768845,825,825,825,825,0
20250227,125000,102768845,825,825,825,825,500
20250227,124900,102356345,824,824,824,824,0
20250227,124800,102356345,824,824,824,824,0
20250227,124700,102356345,824,824,824,824,0
20250227,124600,102356345,824,824,824,824,42
20250227,124500,102321737,825,826,826,825,428
20250227,124400,101968627,825,825,825,825,42
20250227,124300,101933977,825,825,825,825,1
20250227,124200,101933152,824,824,824,824,0
20250227,124100,101933152,824,824,824,824,0
20250227,124000,101933152,824,824,824,824,0
20250227,123900,101933152,824,825,825,824,1121
20250227,123800,101008369,825,825,825,825,700
20250227,123700,100430869,825,825,825,825,0
20250227,123600,100430869,825,825,825,825,60
20250227,123500,100381369,825,825,825,825,1162
20250227,123400,99422719,825,825,825,825,0
20250227,123300,99422719,825,825,825,825,0
20250227,123200,99422719,825,825,825,825,0
20250227,123100,99422719,825,825,825,825,0
20250227,123000,99422719,825,825,825,825,0
20250227,122900,99422719,825,825,825,825,0
20250227,122800,99422719,825,825,825,825,0
20250227,122700,99422719,825,825,825,825,0
20250227,122600,99422719,825,825,825,825,0
20250227,122500,99422719,825,825,825,825,0
20250227,122400,99422719,825,825,825,825,3000
20250227,122300,96947719,825,825,825,825,0
20250227,122200,96947719,825,825,825,825,0
20250227,122100,96947719,825,825,826,825,9277
20250227,122000,89293779,824,824,824,824,42
20250227,121900,89259171,825,825,825,825,0
20250227,121800,89259171,825,825,825,825,0
20250227,121700,89259171,825,825,825,825,0
20250227,121600,89259171,825,825,825,825,0
20250227,121500,89259171,825,825,825,825,2208
20250227,121400,87437571,825,825,825,825,1920
20250227,121300,85853571,825,825,825,825,0
20250227,121200,85853571,825,825,825,825,0
20250227,121100,85853571,825,825,825,825,2882
20250227,121000,83475921,825,825,825,825,0
20250227,120900,83475921,825,825,825,825,1862
20250227,120800,81939771,825,825,825,825,42
20250227,120700,81905121,826,826,826,826,0
20250227,120600,81905121,826,826,826,826,650
20250227,120500,81368221,826,826,826,826,0
20250227,120400,81368221,826,826,826,826,0
20250227,120300,81368221,826,826,826,826,0
20250227,120200,81368221,826,826,826,826,0
20250227,120100,81368221,826,826,826,826,42
20250227,120000,81333529,826,826,826,826,0
20250227,115900,81333529,826,826,826,826,0
20250227,115800,81333529,826,826,826,826,0
20250227,115700,81333529,826,826,826,826,0
20250227,115600,81333529,826,826,826,826,41
20250227,115500,81299663,827,827,827,827,26
20250227,115400,81278161,826,826,826,826,42
20250227,115300,81243469,826,826,826,826,0
20250227,115200,81243469,826,826,826,826,2
20250227,115100,81241817,826,826,826,826,0
20250227,115000,81241817,826,826,826,826,0
20250227,114900,81241817,826,826,826,826,0
20250227,114800,81241817,826,826,826,826,0
20250227,114700,81241817,826,826,826,826,0
20250227,114600,81241817,826,826,826,826,84
20250227,114500,81172433,826,826,826,826,0
20250227,114400,81172433,826,826,826,826,0
20250227,114300,81172433,826,826,826,826,0
20250227,114200,81172433,826,826,826,826,0
20250227,114100,81172433,826,826,826,826,0
20250227,114000,81172433,826,826,826,826,0
20250227,113900,81172433,826,826,826,826,0
20250227,113800,81172433,826,826,826,826,0
20250227,113700,81172433,826,826,826,826,42
20250227,113600,81137741,827,827,827,827,0
20250227,113500,81137741,827,827,827,827,54
20250227,113400,81093083,827,827,827,827,250
20250227,113300,80886333,826,826,826,826,0
20250227,113200,80886333,826,826,826,826,0
20250227,113100,80886333,826,826,827,826,2551
20250227,113000,78779206,825,825,825,825,0
20250227,112900,78779206,825,825,825,825,0
20250227,112800,78779206,825,825,825,825,0
20250227,112700,78779206,825,825,825,825,0
20250227,112600,78779206,825,825,825,825,0
20250227,112500,78779206,825,825,825,825,1275
20250227,112400,77727331,826,826,826,826,0
20250227,112300,77727331,826,826,826,826,0
20250227,112200,77727331,826,826,826,826,0
20250227,112100,77727331,826,826,826,826,42
20250227,112000,77692639,826,826,826,826,0
20250227,111900,77692639,826,826,826,826,0
20250227,111800,77692639,826,826,826,826,0
20250227,111700,77692639,826,826,826,826,0
20250227,111600,77692639,826,826,826,826,2990
20250227,111500,75222899,825,825,825,825,0
20250227,111400,75222899,825,825,825,825,0
20250227,111300,75222899,825,825,825,825,0
20250227,111200,75222899,825,825,825,825,0
20250227,111100,75222899,825,825,825,825,84
20250227,111000,75153599,825,825,825,825,0
20250227,110900,75153599,825,825,825,825,0
20250227,110800,75153599,825,825,825,825,0
20250227,110700,75153599,825,825,825,825,0
20250227,110600,75153599,825,825,825,825,0
20250227,110500,75153599,825,825,825,825,219
20250227,110400,74972924,825,826,826,825,103
20250227,110300,74887888,826,826,826,826,100
20250227,110200,74805288,826,826,826,826,25
20250227,110100,74784638,826,825,826,825,2003
20250227,110000,73132160,825,825,825,825,0
20250227,105900,73132160,825,825,825,825,0
20250227,105800,73132160,825,825,825,825,41
20250227,105700,73098335,825,825,825,825,0
20250227,105600,73098335,825,825,825,825,0
20250227,105500,73098335,825,825,825,825,0
20250227,105400,73098335,825,825,825,825,30
20250227,105300,73073585,825,825,825,825,201
20250227,105200,72907760,825,825,825,825,0
20250227,105100,72907760,825,825,825,825,0
20250227,105000,72907760,825,825,825,825,0
20250227,104900,72907760,825,827,827,825,7904
20250227,104800,66375302,829,829,829,829,0
20250227,104700,66375302,829,829,829,829,0
20250227,104600,66375302,829,829,829,829,0
20250227,104500,66375302,829,829,829,829,0
20250227,104400,66375302,829,829,829,829,1580
20250227,104300,65065482,829,829,829,829,0
20250227,104200,65065482,829,829,829,829,0
20250227,104100,65065482,829,829,829,829,0
20250227,104000,65065482,829,829,829,829,0
20250227,103900,65065482,829,829,829,829,1000
20250227,103800,64236482,828,828,828,828,0
20250227,103700,64236482,828,828,828,828,3710
20250227,103600,61164602,830,830,830,830,3
20250227,103500,61162112,831,831,831,831,0
20250227,103400,61162112,831,831,831,831,0
20250227,103300,61162112,831,831,831,831,0
20250227,103200,61162112,831,831,831,831,0
20250227,103100,61162112,831,831,831,831,0
20250227,103000,61162112,831,831,831,831,0
20250227,102900,61162112,831,831,831,831,0
20250227,102800,61162112,831,831,831,831,0
20250227,102700,61162112,831,831,831,831,1
20250227,102600,61161281,829,829,829,829,156
20250227,102500,61031957,830,831,831,830,215
20250227,102400,60853506,830,830,830,830,0
20250227,102300,60853506,830,830,830,830,0
20250227,102200,60853506,830,830,830,830,0
20250227,102100,60853506,830,830,830,830,0
20250227,102000,60853506,830,830,830,830,0
20250227,101900,60853506,830,830,830,830,300
20250227,101800,60604506,830,832,832,830,22
20250227,101700,60586240,832,832,832,832,0
20250227,101600,60586240,832,832,832,832,0
20250227,101500,60586240,832,832,832,832,0
20250227,101400,60586240,832,832,832,828,5615
20250227,101300,55923235,840,840,840,840,0
20250227,101200,55923235,840,840,840,840,0
20250227,101100,55923235,840,840,840,840,0
20250227,101000,55923235,840,830,840,830,10000
20250227,100900,47585484,828,829,829,828,3085
20250227,100800,45028024,828,828,828,828,42
20250227,100700,44993248,828,828,828,828,0
20250227,100600,44993248,828,828,828,828,0
20250227,100500,44993248,828,830,830,828,3385
20250227,100400,42190408,830,830,830,830,0
20250227,100300,42190408,830,828,830,828,7000
20250227,100200,36394406,828,829,829,828,5849
20250227,100100,31549399,830,830,830,830,0
20250227,100000,31549399,830,830,830,830,0
20250227,095900,31549399,830,830,830,830,2001
20250227,095800,29888569,829,829,829,829,3
20250227,095700,29886082,829,829,829,829,0
20250227,095600,29886082,829,829,829,829,41
20250227,095500,29852093,830,830,830,830,0
20250227,095400,29852093,830,830,830,830,300
20250227,095300,29603093,830,829,830,829,872
20250227,095200,28880204,829,829,829,829,0
20250227,095100,28880204,829,831,831,829,9470
20250227,095000,21029554,831,831,831,831,1
20250227,094900,21028723,832,832,832,832,0
20250227,094800,21028723,832,832,832,832,0
20250227,094700,21028723,832,832,832,832,0
20250227,094600,21028723,832,832,832,830,136
20250227,094500,20915809,832,832,832,832,1
20250227,094400,20914977,830,830,830,830,12
20250227,094300,20905017,830,829,830,829,282
20250227,094200,20671238,829,829,829,829,0
20250227,094100,20671238,829,829,829,829,500
20250227,094000,20256738,828,829,829,828,1644
20250227,093900,18895287,830,830,830,830,796
20250227,093800,18234607,830,831,831,830,1084
20250227,093700,17333974,837,837,837,832,2469
20250227,093600,15277350,832,832,832,832,0
20250227,093500,15277350,832,832,832,832,0
20250227,093400,15277350,832,832,832,832,0
20250227,093300,15277350,832,832,832,832,0
20250227,093200,15277350,832,832,832,832,0
20250227,093100,15277350,832,832,832,832,0
20250227,093000,15277350,832,832,832,832,0
20250227,092900,15277350,832,836,836,832,4597
20250227,092800,11445010,833,833,833,833,10
20250227,092700,11436680,833,833,833,833,376
20250227,092600,11123472,833,833,833,833,230
20250227,092500,10931882,833,833,833,833,0
20250227,092400,10931882,833,834,834,833,2944
20250227,092300,8476649,834,834,834,834,1000
20250227,092200,7642649,834,834,834,834,0
20250227,092100,7642649,834,834,834,834,30
20250227,092000,7617629,834,834,834,834,0
20250227,091900,7617629,834,834,834,834,1414
20250227,091800,6438353,834,834,834,834,0
20250227,091700,6438353,834,836,836,834,2725
20250227,091600,4160917,841,841,841,841,1
20250227,091500,4160076,834,834,834,834,60
20250227,091400,4110036,842,842,842,842,0
20250227,091300,4110036,842,842,842,842,0
20250227,091200,4110036,842,842,842,842,0
20250227,091100,4110036,842,842,842,842,1
20250227,091000,4109194,841,841,841,841,0
20250227,090900,4109194,841,841,841,841,0
20250227,090800,4109194,841,841,841,841,0
20250227,090700,4109194,841,841,842,841,1050
20250227,090600,3226094,842,837,842,837,1000
20250227,090500,2386727,833,833,833,833,1230
20250227,090400,1362137,832,830,832,830,1063
20250227,090300,479631,832,832,832,832,1
20250227,090200,478799,832,833,833,832,228
20250227,090100,289051,833,833,833,833,0
20250227,090000,289051,833,833,833,833,347
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 192400 152353091 830 830 830 830 1002
3 20250227 192300 152353091 830 830 830 830 0
4 20250227 192200 152353091 830 830 830 830 0
5 20250227 192100 152353091 830 830 830 830 0
6 20250227 192000 152353091 830 830 830 830 0
7 20250227 191900 152353091 830 830 830 830 0
8 20250227 191800 152353091 830 830 830 830 0
9 20250227 191700 152353091 830 830 830 830 0
10 20250227 191600 152353091 830 830 830 830 0
11 20250227 191500 152353091 830 830 830 830 0
12 20250227 191400 152353091 830 830 830 830 0
13 20250227 191300 152353091 830 830 830 830 0
14 20250227 191200 152353091 830 830 830 830 0
15 20250227 191100 152353091 830 830 830 830 0
16 20250227 191000 152353091 830 830 830 830 0
17 20250227 190900 152353091 830 830 830 830 0
18 20250227 190800 152353091 830 830 830 830 0
19 20250227 190700 152353091 830 830 830 830 0
20 20250227 190600 152353091 830 830 830 830 0
21 20250227 190500 152353091 830 830 830 830 0
22 20250227 190400 152353091 830 830 830 830 0
23 20250227 190300 152353091 830 830 830 830 0
24 20250227 190200 152353091 830 830 830 830 0
25 20250227 190100 152353091 830 830 830 830 0
26 20250227 190000 152353091 830 830 830 830 0
27 20250227 185900 152353091 830 830 830 830 0
28 20250227 185800 152353091 830 830 830 830 0
29 20250227 185700 152353091 830 830 830 830 0
30 20250227 185600 152353091 830 830 830 830 0
31 20250227 185500 152353091 830 830 830 830 0
32 20250227 185400 152353091 830 830 830 830 1002
33 20250227 185300 152353091 830 830 830 830 0
34 20250227 185200 152353091 830 830 830 830 0
35 20250227 185100 152353091 830 830 830 830 0
36 20250227 185000 152353091 830 830 830 830 0
37 20250227 184900 152353091 830 830 830 830 0
38 20250227 184800 152353091 830 830 830 830 0
39 20250227 184700 152353091 830 830 830 830 0
40 20250227 184600 152353091 830 830 830 830 0
41 20250227 184500 152353091 830 830 830 830 0
42 20250227 184400 152353091 830 830 830 830 0
43 20250227 184300 152353091 830 830 830 830 0
44 20250227 184200 152353091 830 830 830 830 0
45 20250227 184100 152353091 830 830 830 830 0
46 20250227 184000 152353091 830 830 830 830 0
47 20250227 183900 152353091 830 830 830 830 0
48 20250227 183800 152353091 830 830 830 830 0
49 20250227 183700 152353091 830 830 830 830 0
50 20250227 183600 152353091 830 830 830 830 0
51 20250227 183500 152353091 830 830 830 830 0
52 20250227 183400 152353091 830 830 830 830 0
53 20250227 183300 152353091 830 830 830 830 0
54 20250227 183200 152353091 830 830 830 830 0
55 20250227 183100 152353091 830 830 830 830 0
56 20250227 183000 152353091 830 830 830 830 0
57 20250227 182900 152353091 830 830 830 830 0
58 20250227 182800 152353091 830 830 830 830 0
59 20250227 182700 152353091 830 830 830 830 0
60 20250227 182600 152353091 830 830 830 830 0
61 20250227 182500 152353091 830 830 830 830 0
62 20250227 182400 152353091 830 830 830 830 1002
63 20250227 182300 152353091 830 830 830 830 0
64 20250227 182200 152353091 830 830 830 830 0
65 20250227 182100 152353091 830 830 830 830 0
66 20250227 182000 152353091 830 830 830 830 0
67 20250227 181900 152353091 830 830 830 830 0
68 20250227 181800 152353091 830 830 830 830 0
69 20250227 181700 152353091 830 830 830 830 0
70 20250227 181600 152353091 830 830 830 830 0
71 20250227 181500 152353091 830 830 830 830 0
72 20250227 181400 152353091 830 830 830 830 0
73 20250227 181300 152353091 830 830 830 830 0
74 20250227 181200 152353091 830 830 830 830 0
75 20250227 181100 152353091 830 830 830 830 0
76 20250227 181000 152353091 830 830 830 830 0
77 20250227 180900 152353091 830 830 830 830 0
78 20250227 180800 152353091 830 830 830 830 0
79 20250227 180700 152353091 830 830 830 830 0
80 20250227 180600 152353091 830 830 830 830 0
81 20250227 180500 152353091 830 830 830 830 0
82 20250227 180400 152353091 830 830 830 830 0
83 20250227 180300 152353091 830 830 830 830 0
84 20250227 180200 152353091 830 830 830 830 0
85 20250227 180100 152353091 830 830 830 830 0
86 20250227 180000 152353091 830 830 830 830 0
87 20250227 175900 152353091 830 830 830 830 0
88 20250227 175800 152353091 830 830 830 830 0
89 20250227 175700 152353091 830 830 830 830 0
90 20250227 175600 152353091 830 830 830 830 0
91 20250227 175500 152353091 830 830 830 830 0
92 20250227 175400 152353091 830 830 830 830 1002
93 20250227 175300 152353091 830 830 830 830 0
94 20250227 175200 152353091 830 830 830 830 0
95 20250227 175100 152353091 830 830 830 830 0
96 20250227 175000 152353091 830 830 830 830 0
97 20250227 174900 152353091 830 830 830 830 0
98 20250227 174800 152353091 830 830 830 830 0
99 20250227 174700 152353091 830 830 830 830 0
100 20250227 174600 152353091 830 830 830 830 0
101 20250227 174500 152353091 830 830 830 830 0
102 20250227 174400 152353091 830 830 830 830 0
103 20250227 174300 152353091 830 830 830 830 0
104 20250227 174200 152353091 830 830 830 830 0
105 20250227 174100 152353091 830 830 830 830 0
106 20250227 174000 152353091 830 830 830 830 0
107 20250227 173900 152353091 830 830 830 830 0
108 20250227 173800 152353091 830 830 830 830 0
109 20250227 173700 152353091 830 830 830 830 0
110 20250227 173600 152353091 830 830 830 830 0
111 20250227 173500 152353091 830 830 830 830 0
112 20250227 173400 152353091 830 830 830 830 0
113 20250227 173300 152353091 830 830 830 830 0
114 20250227 173200 152353091 830 830 830 830 0
115 20250227 173100 152353091 830 830 830 830 0
116 20250227 173000 152353091 830 830 830 830 0
117 20250227 172900 152353091 830 830 830 830 0
118 20250227 172800 152353091 830 830 830 830 0
119 20250227 172700 152353091 830 830 830 830 0
120 20250227 172600 152353091 830 830 830 830 0
121 20250227 172500 152353091 830 830 830 830 0
122 20250227 172400 152353091 830 830 830 830 1002
123 20250227 172300 152353091 830 830 830 830 0
124 20250227 172200 152353091 830 830 830 830 0
125 20250227 172100 152353091 830 830 830 830 0
126 20250227 172000 152353091 830 830 830 830 0
127 20250227 171900 152353091 830 830 830 830 0
128 20250227 171800 152353091 830 830 830 830 0
129 20250227 171700 152353091 830 830 830 830 0
130 20250227 171600 152353091 830 830 830 830 0
131 20250227 171500 152353091 830 830 830 830 0
132 20250227 171400 152353091 830 830 830 830 0
133 20250227 171300 152353091 830 830 830 830 0
134 20250227 171200 152353091 830 830 830 830 0
135 20250227 171100 152353091 830 830 830 830 0
136 20250227 171000 152353091 830 830 830 830 0
137 20250227 170900 152353091 830 830 830 830 0
138 20250227 170800 152353091 830 830 830 830 0
139 20250227 170700 152353091 830 830 830 830 0
140 20250227 170600 152353091 830 830 830 830 0
141 20250227 170500 152353091 830 830 830 830 0
142 20250227 170400 152353091 830 830 830 830 0
143 20250227 170300 152353091 830 830 830 830 0
144 20250227 170200 152353091 830 830 830 830 0
145 20250227 170100 152353091 830 830 830 830 0
146 20250227 170000 152353091 830 830 830 830 0
147 20250227 165900 152353091 830 830 830 830 0
148 20250227 165800 152353091 830 830 830 830 0
149 20250227 165700 152353091 830 830 830 830 0
150 20250227 165600 152353091 830 830 830 830 0
151 20250227 165500 152353091 830 830 830 830 0
152 20250227 165400 152353091 830 830 830 830 1002
153 20250227 165300 152353091 830 830 830 830 0
154 20250227 165200 152353091 830 830 830 830 0
155 20250227 165100 152353091 830 830 830 830 0
156 20250227 165000 152353091 830 830 830 830 0
157 20250227 164900 152353091 830 830 830 830 0
158 20250227 164800 152353091 830 830 830 830 0
159 20250227 164700 152353091 830 830 830 830 0
160 20250227 164600 152353091 830 830 830 830 0
161 20250227 164500 152353091 830 830 830 830 0
162 20250227 164400 152353091 830 830 830 830 0
163 20250227 164300 152353091 830 830 830 830 0
164 20250227 164200 152353091 830 830 830 830 0
165 20250227 164100 152353091 830 830 830 830 0
166 20250227 164000 152353091 830 830 830 830 0
167 20250227 163900 152353091 830 830 830 830 0
168 20250227 163800 152353091 830 830 830 830 0
169 20250227 163700 152353091 830 830 830 830 0
170 20250227 163600 152353091 830 830 830 830 0
171 20250227 163500 152353091 830 830 830 830 0
172 20250227 163400 152353091 830 830 830 830 0
173 20250227 163300 152353091 830 830 830 830 0
174 20250227 163200 152353091 830 830 830 830 0
175 20250227 163100 152353091 830 830 830 830 0
176 20250227 163000 152353091 830 830 830 830 0
177 20250227 162900 152353091 830 830 830 830 0
178 20250227 162800 152353091 830 830 830 830 0
179 20250227 162700 152353091 830 830 830 830 0
180 20250227 162600 152353091 830 830 830 830 0
181 20250227 162500 152353091 830 830 830 830 0
182 20250227 162400 152353091 830 830 830 830 1002
183 20250227 162300 152353091 830 830 830 830 0
184 20250227 162200 152353091 830 830 830 830 0
185 20250227 162100 152353091 830 830 830 830 0
186 20250227 162000 152353091 830 830 830 830 0
187 20250227 161900 152353091 830 830 830 830 0
188 20250227 161800 152353091 830 830 830 830 0
189 20250227 161700 152353091 830 830 830 830 0
190 20250227 161600 152353091 830 830 830 830 0
191 20250227 161500 152353091 830 830 830 830 0
192 20250227 161400 152353091 830 830 830 830 0
193 20250227 161300 152353091 830 830 830 830 0
194 20250227 161200 152353091 830 830 830 830 0
195 20250227 161100 152353091 830 830 830 830 0
196 20250227 161000 152353091 830 830 830 830 0
197 20250227 160900 152353091 830 830 830 830 0
198 20250227 160800 152353091 830 830 830 830 0
199 20250227 160700 152353091 830 830 830 830 0
200 20250227 160600 152353091 830 830 830 830 0
201 20250227 160500 152353091 830 830 830 830 0
202 20250227 160400 152353091 830 830 830 830 0
203 20250227 160300 152353091 830 830 830 830 0
204 20250227 160200 152353091 830 830 830 830 0
205 20250227 160100 152353091 830 830 830 830 0
206 20250227 160000 152353091 830 830 830 830 0
207 20250227 155900 152353091 830 830 830 830 0
208 20250227 155800 152353091 830 830 830 830 0
209 20250227 155700 152353091 830 830 830 830 0
210 20250227 155600 152353091 830 830 830 830 0
211 20250227 155500 152353091 830 830 830 830 0
212 20250227 155400 152353091 830 830 830 830 1002
213 20250227 155300 152353091 830 830 830 830 0
214 20250227 155200 152353091 830 830 830 830 0
215 20250227 155100 152353091 830 830 830 830 0
216 20250227 155000 152353091 830 830 830 830 0
217 20250227 154900 152353091 830 830 830 830 0
218 20250227 154800 152353091 830 830 830 830 0
219 20250227 154700 152353091 830 830 830 830 0
220 20250227 154600 152353091 830 830 830 830 0
221 20250227 154500 152353091 830 830 830 830 0
222 20250227 154400 152353091 830 830 830 830 0
223 20250227 154300 152353091 830 830 830 830 0
224 20250227 154200 152353091 830 830 830 830 0
225 20250227 154100 152353091 830 830 830 830 0
226 20250227 154000 152353091 830 830 830 830 0
227 20250227 153900 152353091 830 830 830 830 0
228 20250227 153800 152353091 830 830 830 830 0
229 20250227 153700 152353091 830 830 830 830 0
230 20250227 153600 152353091 830 830 830 830 0
231 20250227 153500 152353091 830 830 830 830 0
232 20250227 153400 152353091 830 830 830 830 0
233 20250227 153300 152353091 830 830 830 830 0
234 20250227 153200 152353091 830 830 830 830 0
235 20250227 153100 152353091 830 830 830 830 0
236 20250227 153000 152353091 830 830 830 830 1002
237 20250227 152900 151521431 838 838 838 838 0
238 20250227 152800 151521431 838 838 838 838 0
239 20250227 152700 151521431 838 838 838 838 0
240 20250227 152600 151521431 838 838 838 838 0
241 20250227 152500 151521431 838 838 838 838 0
242 20250227 152400 151521431 838 838 838 838 0
243 20250227 152300 151521431 838 838 838 838 0
244 20250227 152200 151521431 838 838 838 838 0
245 20250227 152100 151521431 838 838 838 838 0
246 20250227 152000 151521431 838 838 838 838 0
247 20250227 151900 151521431 838 831 839 831 1001
248 20250227 151800 150685406 831 825 831 825 2
249 20250227 151700 150683750 820 821 833 820 5484
250 20250227 151600 146165944 821 821 821 821 768
251 20250227 151500 145535416 820 820 820 820 0
252 20250227 151400 145535416 820 820 820 820 1
253 20250227 151300 145534596 821 821 821 821 0
254 20250227 151200 145534596 821 821 821 821 1
255 20250227 151100 145533775 820 820 820 820 0
256 20250227 151000 145533775 820 820 820 820 0
257 20250227 150900 145533775 820 820 820 820 354
258 20250227 150800 145243495 819 819 819 819 362
259 20250227 150700 144947017 820 820 820 820 0
260 20250227 150600 144947017 820 820 820 820 0
261 20250227 150500 144947017 820 820 820 820 366
262 20250227 150400 144646897 817 817 817 817 0
263 20250227 150300 144646897 817 817 817 817 40
264 20250227 150200 144614217 817 820 820 817 8330
265 20250227 150100 137799019 821 821 821 821 0
266 20250227 150000 137799019 821 821 821 821 0
267 20250227 145900 137799019 821 821 821 821 0
268 20250227 145800 137799019 821 819 821 819 1731
269 20250227 145700 136378468 819 819 819 819 0
270 20250227 145600 136378468 819 819 819 819 0
271 20250227 145500 136378468 819 819 819 819 0
272 20250227 145400 136378468 819 819 819 819 4403
273 20250227 145300 132772411 822 822 822 822 0
274 20250227 145200 132772411 822 822 822 822 0
275 20250227 145100 132772411 822 822 822 822 0
276 20250227 145000 132772411 822 822 822 822 300
277 20250227 144900 132525811 822 822 822 822 5
278 20250227 144800 132521701 818 818 818 818 0
279 20250227 144700 132521701 818 819 819 818 2398
280 20250227 144600 130559819 820 820 820 820 102
281 20250227 144500 130476179 820 820 820 820 0
282 20250227 144400 130476179 820 820 820 820 0
283 20250227 144300 130476179 820 820 820 820 0
284 20250227 144200 130476179 820 820 820 820 2000
285 20250227 144100 128836179 821 820 821 820 5345
286 20250227 144000 124450810 820 820 820 820 1606
287 20250227 143900 123133890 821 821 821 821 10
288 20250227 143800 123125680 820 820 820 820 0
289 20250227 143700 123125680 820 820 820 820 0
290 20250227 143600 123125680 820 820 820 820 0
291 20250227 143500 123125680 820 820 820 820 0
292 20250227 143400 123125680 820 820 820 820 0
293 20250227 143300 123125680 820 820 820 820 0
294 20250227 143200 123125680 820 820 820 820 0
295 20250227 143100 123125680 820 822 822 820 1310
296 20250227 143000 122049665 823 823 823 823 0
297 20250227 142900 122049665 823 823 823 823 0
298 20250227 142800 122049665 823 823 823 823 0
299 20250227 142700 122049665 823 823 823 823 3232
300 20250227 142600 119389729 823 824 824 823 483
301 20250227 142500 118992218 824 826 826 824 5847
302 20250227 142400 114171385 828 826 828 826 100
303 20250227 142300 114088669 824 824 824 824 0
304 20250227 142200 114088669 824 824 824 824 0
305 20250227 142100 114088669 824 824 824 824 0
306 20250227 142000 114088669 824 824 824 824 0
307 20250227 141900 114088669 824 824 824 824 0
308 20250227 141800 114088669 824 824 824 824 0
309 20250227 141700 114088669 824 824 824 824 0
310 20250227 141600 114088669 824 824 824 824 0
311 20250227 141500 114088669 824 824 824 824 0
312 20250227 141400 114088669 824 824 824 824 0
313 20250227 141300 114088669 824 824 824 824 0
314 20250227 141200 114088669 824 824 824 824 0
315 20250227 141100 114088669 824 824 824 824 0
316 20250227 141000 114088669 824 824 824 824 0
317 20250227 140900 114088669 824 824 824 824 0
318 20250227 140800 114088669 824 824 824 824 0
319 20250227 140700 114088669 824 825 826 824 9731
320 20250227 140600 106060659 825 825 825 825 40
321 20250227 140500 106027659 825 825 825 825 10
322 20250227 140400 106019409 824 824 824 824 42
323 20250227 140300 105984801 825 825 825 825 0
324 20250227 140200 105984801 825 825 825 825 0
325 20250227 140100 105984801 825 825 825 825 1
326 20250227 140000 105983976 825 825 825 825 0
327 20250227 135900 105983976 825 825 825 825 0
328 20250227 135800 105983976 825 825 825 825 0
329 20250227 135700 105983976 825 825 825 825 0
330 20250227 135600 105983976 825 825 825 825 0
331 20250227 135500 105983976 825 825 825 825 0
332 20250227 135400 105983976 825 824 825 824 53
333 20250227 135300 105940252 824 824 824 824 0
334 20250227 135200 105940252 824 824 824 824 0
335 20250227 135100 105940252 824 824 824 824 0
336 20250227 135000 105940252 824 824 824 824 0
337 20250227 134900 105940252 824 824 824 824 0
338 20250227 134800 105940252 824 825 825 824 1097
339 20250227 134700 105035324 825 825 825 825 0
340 20250227 134600 105035324 825 825 825 825 91
341 20250227 134500 104960249 825 825 825 825 0
342 20250227 134400 104960249 825 825 825 825 0
343 20250227 134300 104960249 825 825 825 825 0
344 20250227 134200 104960249 825 825 825 825 0
345 20250227 134100 104960249 825 825 825 825 0
346 20250227 134000 104960249 825 825 825 825 0
347 20250227 133900 104960249 825 825 825 825 0
348 20250227 133800 104960249 825 825 825 825 36
349 20250227 133700 104930549 824 824 824 824 0
350 20250227 133600 104930549 824 824 824 824 42
351 20250227 133500 104895941 825 825 825 825 0
352 20250227 133400 104895941 825 825 825 825 0
353 20250227 133300 104895941 825 825 825 825 1
354 20250227 133200 104895116 824 824 824 824 42
355 20250227 133100 104860508 824 824 824 824 87
356 20250227 133000 104788820 824 824 824 824 0
357 20250227 132900 104788820 824 824 824 824 0
358 20250227 132800 104788820 824 824 824 824 0
359 20250227 132700 104788820 824 824 824 824 0
360 20250227 132600 104788820 824 824 824 824 42
361 20250227 132500 104754212 824 824 824 824 0
362 20250227 132400 104754212 824 824 824 824 0
363 20250227 132300 104754212 824 825 825 824 1000
364 20250227 132200 103929951 825 825 825 825 0
365 20250227 132100 103929951 825 825 825 825 42
366 20250227 132000 103895301 826 826 826 826 1
367 20250227 131900 103894475 826 826 826 826 0
368 20250227 131800 103894475 826 826 826 826 1
369 20250227 131700 103893649 825 825 825 825 0
370 20250227 131600 103893649 825 825 825 825 42
371 20250227 131500 103858999 826 826 826 826 0
372 20250227 131400 103858999 826 826 826 826 0
373 20250227 131300 103858999 826 826 826 826 1
374 20250227 131200 103858173 825 825 825 825 0
375 20250227 131100 103858173 825 825 825 825 42
376 20250227 131000 103823523 825 825 825 825 42
377 20250227 130900 103788873 826 826 826 826 0
378 20250227 130800 103788873 826 826 826 826 0
379 20250227 130700 103788873 826 826 826 826 0
380 20250227 130600 103788873 826 826 826 826 0
381 20250227 130500 103788873 826 826 826 826 0
382 20250227 130400 103788873 826 826 826 826 0
383 20250227 130300 103788873 826 826 826 826 0
384 20250227 130200 103788873 826 826 826 826 0
385 20250227 130100 103788873 826 826 826 826 0
386 20250227 130000 103788873 826 826 826 826 0
387 20250227 125900 103788873 826 826 826 826 0
388 20250227 125800 103788873 826 826 826 826 0
389 20250227 125700 103788873 826 825 826 825 1041
390 20250227 125600 102929048 825 825 825 825 0
391 20250227 125500 102929048 825 825 825 825 0
392 20250227 125400 102929048 825 825 825 825 41
393 20250227 125300 102895223 826 826 826 826 153
394 20250227 125200 102768845 825 825 825 825 0
395 20250227 125100 102768845 825 825 825 825 0
396 20250227 125000 102768845 825 825 825 825 500
397 20250227 124900 102356345 824 824 824 824 0
398 20250227 124800 102356345 824 824 824 824 0
399 20250227 124700 102356345 824 824 824 824 0
400 20250227 124600 102356345 824 824 824 824 42
401 20250227 124500 102321737 825 826 826 825 428
402 20250227 124400 101968627 825 825 825 825 42
403 20250227 124300 101933977 825 825 825 825 1
404 20250227 124200 101933152 824 824 824 824 0
405 20250227 124100 101933152 824 824 824 824 0
406 20250227 124000 101933152 824 824 824 824 0
407 20250227 123900 101933152 824 825 825 824 1121
408 20250227 123800 101008369 825 825 825 825 700
409 20250227 123700 100430869 825 825 825 825 0
410 20250227 123600 100430869 825 825 825 825 60
411 20250227 123500 100381369 825 825 825 825 1162
412 20250227 123400 99422719 825 825 825 825 0
413 20250227 123300 99422719 825 825 825 825 0
414 20250227 123200 99422719 825 825 825 825 0
415 20250227 123100 99422719 825 825 825 825 0
416 20250227 123000 99422719 825 825 825 825 0
417 20250227 122900 99422719 825 825 825 825 0
418 20250227 122800 99422719 825 825 825 825 0
419 20250227 122700 99422719 825 825 825 825 0
420 20250227 122600 99422719 825 825 825 825 0
421 20250227 122500 99422719 825 825 825 825 0
422 20250227 122400 99422719 825 825 825 825 3000
423 20250227 122300 96947719 825 825 825 825 0
424 20250227 122200 96947719 825 825 825 825 0
425 20250227 122100 96947719 825 825 826 825 9277
426 20250227 122000 89293779 824 824 824 824 42
427 20250227 121900 89259171 825 825 825 825 0
428 20250227 121800 89259171 825 825 825 825 0
429 20250227 121700 89259171 825 825 825 825 0
430 20250227 121600 89259171 825 825 825 825 0
431 20250227 121500 89259171 825 825 825 825 2208
432 20250227 121400 87437571 825 825 825 825 1920
433 20250227 121300 85853571 825 825 825 825 0
434 20250227 121200 85853571 825 825 825 825 0
435 20250227 121100 85853571 825 825 825 825 2882
436 20250227 121000 83475921 825 825 825 825 0
437 20250227 120900 83475921 825 825 825 825 1862
438 20250227 120800 81939771 825 825 825 825 42
439 20250227 120700 81905121 826 826 826 826 0
440 20250227 120600 81905121 826 826 826 826 650
441 20250227 120500 81368221 826 826 826 826 0
442 20250227 120400 81368221 826 826 826 826 0
443 20250227 120300 81368221 826 826 826 826 0
444 20250227 120200 81368221 826 826 826 826 0
445 20250227 120100 81368221 826 826 826 826 42
446 20250227 120000 81333529 826 826 826 826 0
447 20250227 115900 81333529 826 826 826 826 0
448 20250227 115800 81333529 826 826 826 826 0
449 20250227 115700 81333529 826 826 826 826 0
450 20250227 115600 81333529 826 826 826 826 41
451 20250227 115500 81299663 827 827 827 827 26
452 20250227 115400 81278161 826 826 826 826 42
453 20250227 115300 81243469 826 826 826 826 0
454 20250227 115200 81243469 826 826 826 826 2
455 20250227 115100 81241817 826 826 826 826 0
456 20250227 115000 81241817 826 826 826 826 0
457 20250227 114900 81241817 826 826 826 826 0
458 20250227 114800 81241817 826 826 826 826 0
459 20250227 114700 81241817 826 826 826 826 0
460 20250227 114600 81241817 826 826 826 826 84
461 20250227 114500 81172433 826 826 826 826 0
462 20250227 114400 81172433 826 826 826 826 0
463 20250227 114300 81172433 826 826 826 826 0
464 20250227 114200 81172433 826 826 826 826 0
465 20250227 114100 81172433 826 826 826 826 0
466 20250227 114000 81172433 826 826 826 826 0
467 20250227 113900 81172433 826 826 826 826 0
468 20250227 113800 81172433 826 826 826 826 0
469 20250227 113700 81172433 826 826 826 826 42
470 20250227 113600 81137741 827 827 827 827 0
471 20250227 113500 81137741 827 827 827 827 54
472 20250227 113400 81093083 827 827 827 827 250
473 20250227 113300 80886333 826 826 826 826 0
474 20250227 113200 80886333 826 826 826 826 0
475 20250227 113100 80886333 826 826 827 826 2551
476 20250227 113000 78779206 825 825 825 825 0
477 20250227 112900 78779206 825 825 825 825 0
478 20250227 112800 78779206 825 825 825 825 0
479 20250227 112700 78779206 825 825 825 825 0
480 20250227 112600 78779206 825 825 825 825 0
481 20250227 112500 78779206 825 825 825 825 1275
482 20250227 112400 77727331 826 826 826 826 0
483 20250227 112300 77727331 826 826 826 826 0
484 20250227 112200 77727331 826 826 826 826 0
485 20250227 112100 77727331 826 826 826 826 42
486 20250227 112000 77692639 826 826 826 826 0
487 20250227 111900 77692639 826 826 826 826 0
488 20250227 111800 77692639 826 826 826 826 0
489 20250227 111700 77692639 826 826 826 826 0
490 20250227 111600 77692639 826 826 826 826 2990
491 20250227 111500 75222899 825 825 825 825 0
492 20250227 111400 75222899 825 825 825 825 0
493 20250227 111300 75222899 825 825 825 825 0
494 20250227 111200 75222899 825 825 825 825 0
495 20250227 111100 75222899 825 825 825 825 84
496 20250227 111000 75153599 825 825 825 825 0
497 20250227 110900 75153599 825 825 825 825 0
498 20250227 110800 75153599 825 825 825 825 0
499 20250227 110700 75153599 825 825 825 825 0
500 20250227 110600 75153599 825 825 825 825 0
501 20250227 110500 75153599 825 825 825 825 219
502 20250227 110400 74972924 825 826 826 825 103
503 20250227 110300 74887888 826 826 826 826 100
504 20250227 110200 74805288 826 826 826 826 25
505 20250227 110100 74784638 826 825 826 825 2003
506 20250227 110000 73132160 825 825 825 825 0
507 20250227 105900 73132160 825 825 825 825 0
508 20250227 105800 73132160 825 825 825 825 41
509 20250227 105700 73098335 825 825 825 825 0
510 20250227 105600 73098335 825 825 825 825 0
511 20250227 105500 73098335 825 825 825 825 0
512 20250227 105400 73098335 825 825 825 825 30
513 20250227 105300 73073585 825 825 825 825 201
514 20250227 105200 72907760 825 825 825 825 0
515 20250227 105100 72907760 825 825 825 825 0
516 20250227 105000 72907760 825 825 825 825 0
517 20250227 104900 72907760 825 827 827 825 7904
518 20250227 104800 66375302 829 829 829 829 0
519 20250227 104700 66375302 829 829 829 829 0
520 20250227 104600 66375302 829 829 829 829 0
521 20250227 104500 66375302 829 829 829 829 0
522 20250227 104400 66375302 829 829 829 829 1580
523 20250227 104300 65065482 829 829 829 829 0
524 20250227 104200 65065482 829 829 829 829 0
525 20250227 104100 65065482 829 829 829 829 0
526 20250227 104000 65065482 829 829 829 829 0
527 20250227 103900 65065482 829 829 829 829 1000
528 20250227 103800 64236482 828 828 828 828 0
529 20250227 103700 64236482 828 828 828 828 3710
530 20250227 103600 61164602 830 830 830 830 3
531 20250227 103500 61162112 831 831 831 831 0
532 20250227 103400 61162112 831 831 831 831 0
533 20250227 103300 61162112 831 831 831 831 0
534 20250227 103200 61162112 831 831 831 831 0
535 20250227 103100 61162112 831 831 831 831 0
536 20250227 103000 61162112 831 831 831 831 0
537 20250227 102900 61162112 831 831 831 831 0
538 20250227 102800 61162112 831 831 831 831 0
539 20250227 102700 61162112 831 831 831 831 1
540 20250227 102600 61161281 829 829 829 829 156
541 20250227 102500 61031957 830 831 831 830 215
542 20250227 102400 60853506 830 830 830 830 0
543 20250227 102300 60853506 830 830 830 830 0
544 20250227 102200 60853506 830 830 830 830 0
545 20250227 102100 60853506 830 830 830 830 0
546 20250227 102000 60853506 830 830 830 830 0
547 20250227 101900 60853506 830 830 830 830 300
548 20250227 101800 60604506 830 832 832 830 22
549 20250227 101700 60586240 832 832 832 832 0
550 20250227 101600 60586240 832 832 832 832 0
551 20250227 101500 60586240 832 832 832 832 0
552 20250227 101400 60586240 832 832 832 828 5615
553 20250227 101300 55923235 840 840 840 840 0
554 20250227 101200 55923235 840 840 840 840 0
555 20250227 101100 55923235 840 840 840 840 0
556 20250227 101000 55923235 840 830 840 830 10000
557 20250227 100900 47585484 828 829 829 828 3085
558 20250227 100800 45028024 828 828 828 828 42
559 20250227 100700 44993248 828 828 828 828 0
560 20250227 100600 44993248 828 828 828 828 0
561 20250227 100500 44993248 828 830 830 828 3385
562 20250227 100400 42190408 830 830 830 830 0
563 20250227 100300 42190408 830 828 830 828 7000
564 20250227 100200 36394406 828 829 829 828 5849
565 20250227 100100 31549399 830 830 830 830 0
566 20250227 100000 31549399 830 830 830 830 0
567 20250227 095900 31549399 830 830 830 830 2001
568 20250227 095800 29888569 829 829 829 829 3
569 20250227 095700 29886082 829 829 829 829 0
570 20250227 095600 29886082 829 829 829 829 41
571 20250227 095500 29852093 830 830 830 830 0
572 20250227 095400 29852093 830 830 830 830 300
573 20250227 095300 29603093 830 829 830 829 872
574 20250227 095200 28880204 829 829 829 829 0
575 20250227 095100 28880204 829 831 831 829 9470
576 20250227 095000 21029554 831 831 831 831 1
577 20250227 094900 21028723 832 832 832 832 0
578 20250227 094800 21028723 832 832 832 832 0
579 20250227 094700 21028723 832 832 832 832 0
580 20250227 094600 21028723 832 832 832 830 136
581 20250227 094500 20915809 832 832 832 832 1
582 20250227 094400 20914977 830 830 830 830 12
583 20250227 094300 20905017 830 829 830 829 282
584 20250227 094200 20671238 829 829 829 829 0
585 20250227 094100 20671238 829 829 829 829 500
586 20250227 094000 20256738 828 829 829 828 1644
587 20250227 093900 18895287 830 830 830 830 796
588 20250227 093800 18234607 830 831 831 830 1084
589 20250227 093700 17333974 837 837 837 832 2469
590 20250227 093600 15277350 832 832 832 832 0
591 20250227 093500 15277350 832 832 832 832 0
592 20250227 093400 15277350 832 832 832 832 0
593 20250227 093300 15277350 832 832 832 832 0
594 20250227 093200 15277350 832 832 832 832 0
595 20250227 093100 15277350 832 832 832 832 0
596 20250227 093000 15277350 832 832 832 832 0
597 20250227 092900 15277350 832 836 836 832 4597
598 20250227 092800 11445010 833 833 833 833 10
599 20250227 092700 11436680 833 833 833 833 376
600 20250227 092600 11123472 833 833 833 833 230
601 20250227 092500 10931882 833 833 833 833 0
602 20250227 092400 10931882 833 834 834 833 2944
603 20250227 092300 8476649 834 834 834 834 1000
604 20250227 092200 7642649 834 834 834 834 0
605 20250227 092100 7642649 834 834 834 834 30
606 20250227 092000 7617629 834 834 834 834 0
607 20250227 091900 7617629 834 834 834 834 1414
608 20250227 091800 6438353 834 834 834 834 0
609 20250227 091700 6438353 834 836 836 834 2725
610 20250227 091600 4160917 841 841 841 841 1
611 20250227 091500 4160076 834 834 834 834 60
612 20250227 091400 4110036 842 842 842 842 0
613 20250227 091300 4110036 842 842 842 842 0
614 20250227 091200 4110036 842 842 842 842 0
615 20250227 091100 4110036 842 842 842 842 1
616 20250227 091000 4109194 841 841 841 841 0
617 20250227 090900 4109194 841 841 841 841 0
618 20250227 090800 4109194 841 841 841 841 0
619 20250227 090700 4109194 841 841 842 841 1050
620 20250227 090600 3226094 842 837 842 837 1000
621 20250227 090500 2386727 833 833 833 833 1230
622 20250227 090400 1362137 832 830 832 830 1063
623 20250227 090300 479631 832 832 832 832 1
624 20250227 090200 478799 832 833 833 832 228
625 20250227 090100 289051 833 833 833 833 0
626 20250227 090000 289051 833 833 833 833 347