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

631
043710/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,631 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,192900,33167021,600,600,600,600,1457
20250227,192800,33167021,600,600,600,600,0
20250227,192700,33167021,600,600,600,600,0
20250227,192600,33167021,600,600,600,600,0
20250227,192500,33167021,600,600,600,600,0
20250227,192400,33167021,600,600,600,600,0
20250227,192300,33167021,600,600,600,600,0
20250227,192200,33167021,600,600,600,600,0
20250227,192100,33167021,600,600,600,600,0
20250227,192000,33167021,600,600,600,600,0
20250227,191900,33167021,600,600,600,600,0
20250227,191800,33167021,600,600,600,600,0
20250227,191700,33167021,600,600,600,600,0
20250227,191600,33167021,600,600,600,600,0
20250227,191500,33167021,600,600,600,600,0
20250227,191400,33167021,600,600,600,600,0
20250227,191300,33167021,600,600,600,600,0
20250227,191200,33167021,600,600,600,600,0
20250227,191100,33167021,600,600,600,600,0
20250227,191000,33167021,600,600,600,600,0
20250227,190900,33167021,600,600,600,600,0
20250227,190800,33167021,600,600,600,600,0
20250227,190700,33167021,600,600,600,600,0
20250227,190600,33167021,600,600,600,600,0
20250227,190500,33167021,600,600,600,600,0
20250227,190400,33167021,600,600,600,600,0
20250227,190300,33167021,600,600,600,600,0
20250227,190200,33167021,600,600,600,600,0
20250227,190100,33167021,600,600,600,600,0
20250227,190000,33167021,600,600,600,600,0
20250227,185900,33167021,600,600,600,600,1457
20250227,185800,33167021,600,600,600,600,0
20250227,185700,33167021,600,600,600,600,0
20250227,185600,33167021,600,600,600,600,0
20250227,185500,33167021,600,600,600,600,0
20250227,185400,33167021,600,600,600,600,0
20250227,185300,33167021,600,600,600,600,0
20250227,185200,33167021,600,600,600,600,0
20250227,185100,33167021,600,600,600,600,0
20250227,185000,33167021,600,600,600,600,0
20250227,184900,33167021,600,600,600,600,0
20250227,184800,33167021,600,600,600,600,0
20250227,184700,33167021,600,600,600,600,0
20250227,184600,33167021,600,600,600,600,0
20250227,184500,33167021,600,600,600,600,0
20250227,184400,33167021,600,600,600,600,0
20250227,184300,33167021,600,600,600,600,0
20250227,184200,33167021,600,600,600,600,0
20250227,184100,33167021,600,600,600,600,0
20250227,184000,33167021,600,600,600,600,0
20250227,183900,33167021,600,600,600,600,0
20250227,183800,33167021,600,600,600,600,0
20250227,183700,33167021,600,600,600,600,0
20250227,183600,33167021,600,600,600,600,0
20250227,183500,33167021,600,600,600,600,0
20250227,183400,33167021,600,600,600,600,0
20250227,183300,33167021,600,600,600,600,0
20250227,183200,33167021,600,600,600,600,0
20250227,183100,33167021,600,600,600,600,0
20250227,183000,33167021,600,600,600,600,0
20250227,182900,33167021,600,600,600,600,1457
20250227,182800,33167021,600,600,600,600,0
20250227,182700,33167021,600,600,600,600,0
20250227,182600,33167021,600,600,600,600,0
20250227,182500,33167021,600,600,600,600,0
20250227,182400,33167021,600,600,600,600,0
20250227,182300,33167021,600,600,600,600,0
20250227,182200,33167021,600,600,600,600,0
20250227,182100,33167021,600,600,600,600,0
20250227,182000,33167021,600,600,600,600,0
20250227,181900,33167021,600,600,600,600,0
20250227,181800,33167021,600,600,600,600,0
20250227,181700,33167021,600,600,600,600,0
20250227,181600,33167021,600,600,600,600,0
20250227,181500,33167021,600,600,600,600,0
20250227,181400,33167021,600,600,600,600,0
20250227,181300,33167021,600,600,600,600,0
20250227,181200,33167021,600,600,600,600,0
20250227,181100,33167021,600,600,600,600,0
20250227,181000,33167021,600,600,600,600,0
20250227,180900,33167021,600,600,600,600,0
20250227,180800,33167021,600,600,600,600,0
20250227,180700,33167021,600,600,600,600,0
20250227,180600,33167021,600,600,600,600,0
20250227,180500,33167021,600,600,600,600,0
20250227,180400,33167021,600,600,600,600,0
20250227,180300,33167021,600,600,600,600,0
20250227,180200,33167021,600,600,600,600,0
20250227,180100,33167021,600,600,600,600,0
20250227,180000,33167021,600,600,600,600,0
20250227,175900,33167021,600,600,600,600,1457
20250227,175800,33167021,600,600,600,600,0
20250227,175700,33167021,600,600,600,600,0
20250227,175600,33167021,600,600,600,600,0
20250227,175500,33167021,600,600,600,600,0
20250227,175400,33167021,600,600,600,600,0
20250227,175300,33167021,600,600,600,600,0
20250227,175200,33167021,600,600,600,600,0
20250227,175100,33167021,600,600,600,600,0
20250227,175000,33167021,600,600,600,600,0
20250227,174900,33167021,600,600,600,600,0
20250227,174800,33167021,600,600,600,600,0
20250227,174700,33167021,600,600,600,600,0
20250227,174600,33167021,600,600,600,600,0
20250227,174500,33167021,600,600,600,600,0
20250227,174400,33167021,600,600,600,600,0
20250227,174300,33167021,600,600,600,600,0
20250227,174200,33167021,600,600,600,600,0
20250227,174100,33167021,600,600,600,600,0
20250227,174000,33167021,600,600,600,600,0
20250227,173900,33167021,600,600,600,600,0
20250227,173800,33167021,600,600,600,600,0
20250227,173700,33167021,600,600,600,600,0
20250227,173600,33167021,600,600,600,600,0
20250227,173500,33167021,600,600,600,600,0
20250227,173400,33167021,600,600,600,600,0
20250227,173300,33167021,600,600,600,600,0
20250227,173200,33167021,600,600,600,600,0
20250227,173100,33167021,600,600,600,600,0
20250227,173000,33167021,600,600,600,600,0
20250227,172900,33167021,600,600,600,600,1457
20250227,172800,33167021,600,600,600,600,0
20250227,172700,33167021,600,600,600,600,0
20250227,172600,33167021,600,600,600,600,0
20250227,172500,33167021,600,600,600,600,0
20250227,172400,33167021,600,600,600,600,0
20250227,172300,33167021,600,600,600,600,0
20250227,172200,33167021,600,600,600,600,0
20250227,172100,33167021,600,600,600,600,0
20250227,172000,33167021,600,600,600,600,0
20250227,171900,33167021,600,600,600,600,0
20250227,171800,33167021,600,600,600,600,0
20250227,171700,33167021,600,600,600,600,0
20250227,171600,33167021,600,600,600,600,0
20250227,171500,33167021,600,600,600,600,0
20250227,171400,33167021,600,600,600,600,0
20250227,171300,33167021,600,600,600,600,0
20250227,171200,33167021,600,600,600,600,0
20250227,171100,33167021,600,600,600,600,0
20250227,171000,33167021,600,600,600,600,0
20250227,170900,33167021,600,600,600,600,0
20250227,170800,33167021,600,600,600,600,0
20250227,170700,33167021,600,600,600,600,0
20250227,170600,33167021,600,600,600,600,0
20250227,170500,33167021,600,600,600,600,0
20250227,170400,33167021,600,600,600,600,0
20250227,170300,33167021,600,600,600,600,0
20250227,170200,33167021,600,600,600,600,0
20250227,170100,33167021,600,600,600,600,0
20250227,170000,33167021,600,600,600,600,0
20250227,165900,33167021,600,600,600,600,1457
20250227,165800,33167021,600,600,600,600,0
20250227,165700,33167021,600,600,600,600,0
20250227,165600,33167021,600,600,600,600,0
20250227,165500,33167021,600,600,600,600,0
20250227,165400,33167021,600,600,600,600,0
20250227,165300,33167021,600,600,600,600,0
20250227,165200,33167021,600,600,600,600,0
20250227,165100,33167021,600,600,600,600,0
20250227,165000,33167021,600,600,600,600,0
20250227,164900,33167021,600,600,600,600,0
20250227,164800,33167021,600,600,600,600,0
20250227,164700,33167021,600,600,600,600,0
20250227,164600,33167021,600,600,600,600,0
20250227,164500,33167021,600,600,600,600,0
20250227,164400,33167021,600,600,600,600,0
20250227,164300,33167021,600,600,600,600,0
20250227,164200,33167021,600,600,600,600,0
20250227,164100,33167021,600,600,600,600,0
20250227,164000,33167021,600,600,600,600,0
20250227,163900,33167021,600,600,600,600,0
20250227,163800,33167021,600,600,600,600,0
20250227,163700,33167021,600,600,600,600,0
20250227,163600,33167021,600,600,600,600,0
20250227,163500,33167021,600,600,600,600,0
20250227,163400,33167021,600,600,600,600,0
20250227,163300,33167021,600,600,600,600,0
20250227,163200,33167021,600,600,600,600,0
20250227,163100,33167021,600,600,600,600,0
20250227,163000,33167021,600,600,600,600,0
20250227,162900,33167021,600,600,600,600,1457
20250227,162800,33167021,600,600,600,600,0
20250227,162700,33167021,600,600,600,600,0
20250227,162600,33167021,600,600,600,600,0
20250227,162500,33167021,600,600,600,600,0
20250227,162400,33167021,600,600,600,600,0
20250227,162300,33167021,600,600,600,600,0
20250227,162200,33167021,600,600,600,600,0
20250227,162100,33167021,600,600,600,600,0
20250227,162000,33167021,600,600,600,600,0
20250227,161900,33167021,600,600,600,600,0
20250227,161800,33167021,600,600,600,600,0
20250227,161700,33167021,600,600,600,600,0
20250227,161600,33167021,600,600,600,600,0
20250227,161500,33167021,600,600,600,600,0
20250227,161400,33167021,600,600,600,600,0
20250227,161300,33167021,600,600,600,600,0
20250227,161200,33167021,600,600,600,600,0
20250227,161100,33167021,600,600,600,600,0
20250227,161000,33167021,600,600,600,600,0
20250227,160900,33167021,600,600,600,600,0
20250227,160800,33167021,600,600,600,600,0
20250227,160700,33167021,600,600,600,600,0
20250227,160600,33167021,600,600,600,600,0
20250227,160500,33167021,600,600,600,600,0
20250227,160400,33167021,600,600,600,600,0
20250227,160300,33167021,600,600,600,600,0
20250227,160200,33167021,600,600,600,600,0
20250227,160100,33167021,600,600,600,600,0
20250227,160000,33167021,600,600,600,600,0
20250227,155900,33167021,600,600,600,600,1457
20250227,155800,33167021,600,600,600,600,0
20250227,155700,33167021,600,600,600,600,0
20250227,155600,33167021,600,600,600,600,0
20250227,155500,33167021,600,600,600,600,0
20250227,155400,33167021,600,600,600,600,0
20250227,155300,33167021,600,600,600,600,0
20250227,155200,33167021,600,600,600,600,0
20250227,155100,33167021,600,600,600,600,0
20250227,155000,33167021,600,600,600,600,0
20250227,154900,33167021,600,600,600,600,0
20250227,154800,33167021,600,600,600,600,0
20250227,154700,33167021,600,600,600,600,0
20250227,154600,33167021,600,600,600,600,0
20250227,154500,33167021,600,600,600,600,0
20250227,154400,33167021,600,600,600,600,0
20250227,154300,33167021,600,600,600,600,0
20250227,154200,33167021,600,600,600,600,0
20250227,154100,33167021,600,600,600,600,0
20250227,154000,33167021,600,600,600,600,0
20250227,153900,33167021,600,600,600,600,0
20250227,153800,33167021,600,600,600,600,0
20250227,153700,33167021,600,600,600,600,0
20250227,153600,33167021,600,600,600,600,0
20250227,153500,33167021,600,600,600,600,0
20250227,153400,33167021,600,600,600,600,0
20250227,153300,33167021,600,600,600,600,0
20250227,153200,33167021,600,600,600,600,0
20250227,153100,33167021,600,600,600,600,0
20250227,153000,33167021,600,600,600,600,1457
20250227,152900,32292821,600,600,600,600,0
20250227,152800,32292821,600,600,600,600,0
20250227,152700,32292821,600,600,600,600,0
20250227,152600,32292821,600,600,600,600,0
20250227,152500,32292821,600,600,600,600,0
20250227,152400,32292821,600,600,600,600,0
20250227,152300,32292821,600,600,600,600,0
20250227,152200,32292821,600,600,600,600,0
20250227,152100,32292821,600,600,600,600,0
20250227,152000,32292821,600,600,600,600,0
20250227,151900,32292821,600,592,600,592,538
20250227,151800,31973305,594,594,594,594,0
20250227,151700,31973305,594,594,594,594,0
20250227,151600,31973305,594,591,594,591,501
20250227,151500,31677211,591,591,591,591,0
20250227,151400,31677211,591,591,591,591,0
20250227,151300,31677211,591,591,591,591,0
20250227,151200,31677211,591,591,591,591,0
20250227,151100,31677211,591,591,591,591,0
20250227,151000,31677211,591,591,591,591,17
20250227,150900,31667164,591,591,591,591,0
20250227,150800,31667164,591,590,591,590,9
20250227,150700,31661853,590,590,590,590,1012
20250227,150600,31064773,590,589,590,589,12
20250227,150500,31057704,590,590,590,590,1
20250227,150400,31057114,589,589,589,589,12
20250227,150300,31050046,589,589,589,589,0
20250227,150200,31050046,589,589,589,589,0
20250227,150100,31050046,589,589,589,589,0
20250227,150000,31050046,589,589,589,589,0
20250227,145900,31050046,589,589,589,589,0
20250227,145800,31050046,589,589,589,589,0
20250227,145700,31050046,589,589,589,589,0
20250227,145600,31050046,589,588,589,588,35
20250227,145500,31029465,588,588,588,588,0
20250227,145400,31029465,588,588,588,588,0
20250227,145300,31029465,588,588,588,588,1
20250227,145200,31028877,586,586,586,586,0
20250227,145100,31028877,586,586,586,586,0
20250227,145000,31028877,586,586,586,586,0
20250227,144900,31028877,586,586,586,586,0
20250227,144800,31028877,586,586,586,586,0
20250227,144700,31028877,586,586,586,586,0
20250227,144600,31028877,586,586,586,586,0
20250227,144500,31028877,586,586,586,586,82
20250227,144400,30980825,586,586,586,586,0
20250227,144300,30980825,586,586,586,586,0
20250227,144200,30980825,586,586,586,586,0
20250227,144100,30980825,586,586,586,586,0
20250227,144000,30980825,586,586,586,586,0
20250227,143900,30980825,586,586,586,586,0
20250227,143800,30980825,586,586,586,586,0
20250227,143700,30980825,586,586,586,586,0
20250227,143600,30980825,586,586,586,586,0
20250227,143500,30980825,586,586,586,586,0
20250227,143400,30980825,586,586,586,586,0
20250227,143300,30980825,586,586,586,586,0
20250227,143200,30980825,586,586,586,586,0
20250227,143100,30980825,586,586,586,586,0
20250227,143000,30980825,586,586,586,586,0
20250227,142900,30980825,586,586,586,586,0
20250227,142800,30980825,586,586,586,586,0
20250227,142700,30980825,586,586,586,586,0
20250227,142600,30980825,586,586,586,586,0
20250227,142500,30980825,586,586,586,586,200
20250227,142400,30863625,586,586,586,586,0
20250227,142300,30863625,586,586,586,586,0
20250227,142200,30863625,586,586,586,586,0
20250227,142100,30863625,586,586,586,586,0
20250227,142000,30863625,586,586,586,586,0
20250227,141900,30863625,586,586,586,586,30
20250227,141800,30846045,586,586,586,586,0
20250227,141700,30846045,586,586,586,586,0
20250227,141600,30846045,586,586,586,586,100
20250227,141500,30787445,586,586,586,586,0
20250227,141400,30787445,586,586,586,586,0
20250227,141300,30787445,586,586,586,586,0
20250227,141200,30787445,586,586,586,586,0
20250227,141100,30787445,586,586,586,586,0
20250227,141000,30787445,586,586,586,586,0
20250227,140900,30787445,586,586,586,586,0
20250227,140800,30787445,586,586,586,586,0
20250227,140700,30787445,586,586,586,586,0
20250227,140600,30787445,586,586,586,586,0
20250227,140500,30787445,586,586,586,586,0
20250227,140400,30787445,586,586,586,586,0
20250227,140300,30787445,586,586,586,586,0
20250227,140200,30787445,586,586,586,586,0
20250227,140100,30787445,586,586,586,586,0
20250227,140000,30787445,586,586,586,586,0
20250227,135900,30787445,586,586,586,586,0
20250227,135800,30787445,586,586,586,586,0
20250227,135700,30787445,586,586,586,586,0
20250227,135600,30787445,586,586,586,586,0
20250227,135500,30787445,586,586,586,586,0
20250227,135400,30787445,586,586,586,586,100
20250227,135300,30728845,586,586,586,586,0
20250227,135200,30728845,586,586,586,586,0
20250227,135100,30728845,586,586,586,586,0
20250227,135000,30728845,586,586,586,586,0
20250227,134900,30728845,586,586,586,586,0
20250227,134800,30728845,586,586,586,586,0
20250227,134700,30728845,586,586,586,586,0
20250227,134600,30728845,586,586,586,586,0
20250227,134500,30728845,586,586,586,586,0
20250227,134400,30728845,586,586,586,586,1
20250227,134300,30728259,583,583,583,583,0
20250227,134200,30728259,583,583,583,583,0
20250227,134100,30728259,583,583,583,583,0
20250227,134000,30728259,583,583,583,583,0
20250227,133900,30728259,583,583,583,583,0
20250227,133800,30728259,583,583,583,583,0
20250227,133700,30728259,583,583,583,583,0
20250227,133600,30728259,583,583,583,583,268
20250227,133500,30572015,583,583,583,583,0
20250227,133400,30572015,583,583,583,583,0
20250227,133300,30572015,583,583,583,583,0
20250227,133200,30572015,583,583,583,582,3518
20250227,133100,28523129,583,590,595,582,3001
20250227,133000,26771279,595,595,595,595,0
20250227,132900,26771279,595,595,595,595,0
20250227,132800,26771279,595,595,595,595,0
20250227,132700,26771279,595,595,595,595,0
20250227,132600,26771279,595,595,595,595,0
20250227,132500,26771279,595,595,595,595,0
20250227,132400,26771279,595,595,595,595,0
20250227,132300,26771279,595,595,595,595,0
20250227,132200,26771279,595,595,595,595,0
20250227,132100,26771279,595,595,595,595,1
20250227,132000,26770684,591,591,591,591,0
20250227,131900,26770684,591,591,591,591,0
20250227,131800,26770684,591,591,591,591,0
20250227,131700,26770684,591,591,591,591,0
20250227,131600,26770684,591,591,591,591,0
20250227,131500,26770684,591,591,591,591,500
20250227,131400,26475184,590,590,590,590,552
20250227,131300,26149504,598,598,598,598,2
20250227,131200,26148308,590,593,593,590,2000
20250227,131100,24967802,599,599,599,599,0
20250227,131000,24967802,599,599,599,599,0
20250227,130900,24967802,599,599,599,599,0
20250227,130800,24967802,599,599,599,599,0
20250227,130700,24967802,599,599,599,599,0
20250227,130600,24967802,599,599,599,599,0
20250227,130500,24967802,599,599,599,599,0
20250227,130400,24967802,599,599,599,599,0
20250227,130300,24967802,599,599,599,599,0
20250227,130200,24967802,599,599,599,599,0
20250227,130100,24967802,599,599,599,599,0
20250227,130000,24967802,599,599,599,599,0
20250227,125900,24967802,599,599,599,599,0
20250227,125800,24967802,599,599,599,599,0
20250227,125700,24967802,599,599,599,599,0
20250227,125600,24967802,599,599,599,599,1699
20250227,125500,23950101,600,600,600,600,0
20250227,125400,23950101,600,600,600,600,0
20250227,125300,23950101,600,600,600,600,0
20250227,125200,23950101,600,600,600,600,8
20250227,125100,23945301,600,600,600,600,0
20250227,125000,23945301,600,600,600,600,0
20250227,124900,23945301,600,600,600,600,0
20250227,124800,23945301,600,600,600,600,0
20250227,124700,23945301,600,600,600,600,0
20250227,124600,23945301,600,600,600,600,1
20250227,124500,23944701,599,599,599,599,0
20250227,124400,23944701,599,599,599,599,0
20250227,124300,23944701,599,599,599,599,0
20250227,124200,23944701,599,599,599,599,0
20250227,124100,23944701,599,599,599,599,0
20250227,124000,23944701,599,599,599,599,300
20250227,123900,23765001,600,600,600,600,0
20250227,123800,23765001,600,600,600,600,0
20250227,123700,23765001,600,599,600,599,681
20250227,123600,23357081,599,599,599,599,0
20250227,123500,23357081,599,599,599,599,0
20250227,123400,23357081,599,599,599,599,0
20250227,123300,23357081,599,599,599,599,568
20250227,123200,23016849,599,599,599,599,1272
20250227,123100,22254921,600,600,600,600,0
20250227,123000,22254921,600,598,600,598,1000
20250227,122900,21656073,598,598,598,598,0
20250227,122800,21656073,598,598,598,598,0
20250227,122700,21656073,598,598,598,598,0
20250227,122600,21656073,598,598,598,598,0
20250227,122500,21656073,598,598,598,598,0
20250227,122400,21656073,598,598,598,598,0
20250227,122300,21656073,598,598,598,598,0
20250227,122200,21656073,598,598,598,598,0
20250227,122100,21656073,598,598,598,598,0
20250227,122000,21656073,598,598,598,598,0
20250227,121900,21656073,598,598,598,598,0
20250227,121800,21656073,598,598,598,598,0
20250227,121700,21656073,598,598,598,598,0
20250227,121600,21656073,598,598,598,598,0
20250227,121500,21656073,598,598,598,598,0
20250227,121400,21656073,598,598,598,598,0
20250227,121300,21656073,598,598,598,598,0
20250227,121200,21656073,598,598,598,598,0
20250227,121100,21656073,598,598,598,598,2
20250227,121000,21654877,599,599,599,599,0
20250227,120900,21654877,599,599,599,599,0
20250227,120800,21654877,599,599,599,599,0
20250227,120700,21654877,599,599,599,599,0
20250227,120600,21654877,599,599,599,599,0
20250227,120500,21654877,599,599,599,599,0
20250227,120400,21654877,599,599,599,599,0
20250227,120300,21654877,599,599,599,599,0
20250227,120200,21654877,599,593,599,593,300
20250227,120100,21476485,594,594,594,594,0
20250227,120000,21476485,594,594,594,594,0
20250227,115900,21476485,594,594,594,594,0
20250227,115800,21476485,594,594,594,594,0
20250227,115700,21476485,594,594,594,594,0
20250227,115600,21476485,594,594,594,594,0
20250227,115500,21476485,594,594,594,594,0
20250227,115400,21476485,594,594,594,594,0
20250227,115300,21476485,594,594,594,594,1
20250227,115200,21475891,591,591,591,591,100
20250227,115100,21416791,591,591,591,591,0
20250227,115000,21416791,591,591,591,591,50
20250227,114900,21387241,591,591,591,591,0
20250227,114800,21387241,591,591,591,591,0
20250227,114700,21387241,591,591,591,591,0
20250227,114600,21387241,591,591,591,591,0
20250227,114500,21387241,591,591,591,591,0
20250227,114400,21387241,591,591,591,591,0
20250227,114300,21387241,591,591,591,591,0
20250227,114200,21387241,591,591,591,591,0
20250227,114100,21387241,591,591,591,591,0
20250227,114000,21387241,591,591,591,591,0
20250227,113900,21387241,591,591,591,591,0
20250227,113800,21387241,591,591,591,591,0
20250227,113700,21387241,591,591,591,591,0
20250227,113600,21387241,591,591,591,591,0
20250227,113500,21387241,591,591,591,591,0
20250227,113400,21387241,591,591,591,591,0
20250227,113300,21387241,591,591,591,591,0
20250227,113200,21387241,591,591,591,591,0
20250227,113100,21387241,591,591,591,591,0
20250227,113000,21387241,591,591,591,591,0
20250227,112900,21387241,591,591,591,591,0
20250227,112800,21387241,591,591,591,591,0
20250227,112700,21387241,591,591,591,591,0
20250227,112600,21387241,591,591,591,591,0
20250227,112500,21387241,591,591,591,591,0
20250227,112400,21387241,591,591,591,591,0
20250227,112300,21387241,591,591,591,591,0
20250227,112200,21387241,591,591,591,591,0
20250227,112100,21387241,591,591,591,591,0
20250227,112000,21387241,591,591,591,591,0
20250227,111900,21387241,591,591,591,591,0
20250227,111800,21387241,591,591,591,591,0
20250227,111700,21387241,591,591,591,591,0
20250227,111600,21387241,591,591,591,591,0
20250227,111500,21387241,591,591,591,591,0
20250227,111400,21387241,591,596,598,591,3099
20250227,111300,19534578,590,590,590,590,0
20250227,111200,19534578,590,592,592,590,7182
20250227,111100,15296776,593,593,593,593,0
20250227,111000,15296776,593,593,593,593,1370
20250227,110900,14484366,598,598,598,598,0
20250227,110800,14484366,598,598,598,598,0
20250227,110700,14484366,598,598,598,598,0
20250227,110600,14484366,598,598,598,598,0
20250227,110500,14484366,598,598,598,598,0
20250227,110400,14484366,598,598,598,598,0
20250227,110300,14484366,598,598,598,598,0
20250227,110200,14484366,598,598,598,598,0
20250227,110100,14484366,598,598,598,598,0
20250227,110000,14484366,598,598,598,598,0
20250227,105900,14484366,598,598,598,598,0
20250227,105800,14484366,598,598,598,598,0
20250227,105700,14484366,598,598,598,598,0
20250227,105600,14484366,598,598,598,598,0
20250227,105500,14484366,598,598,598,598,0
20250227,105400,14484366,598,598,598,598,0
20250227,105300,14484366,598,596,598,596,1800
20250227,105200,13409014,598,598,598,598,0
20250227,105100,13409014,598,598,598,598,0
20250227,105000,13409014,598,598,598,598,0
20250227,104900,13409014,598,598,598,598,0
20250227,104800,13409014,598,598,598,598,0
20250227,104700,13409014,598,598,598,598,0
20250227,104600,13409014,598,598,598,598,0
20250227,104500,13409014,598,598,598,598,0
20250227,104400,13409014,598,598,598,598,0
20250227,104300,13409014,598,598,598,598,0
20250227,104200,13409014,598,598,598,598,0
20250227,104100,13409014,598,598,598,598,0
20250227,104000,13409014,598,598,598,598,0
20250227,103900,13409014,598,598,598,598,0
20250227,103800,13409014,598,598,598,598,0
20250227,103700,13409014,598,598,598,598,0
20250227,103600,13409014,598,598,598,598,0
20250227,103500,13409014,598,598,598,598,0
20250227,103400,13409014,598,598,598,598,0
20250227,103300,13409014,598,598,598,598,0
20250227,103200,13409014,598,598,598,598,10
20250227,103100,13403034,599,599,599,599,0
20250227,103000,13403034,599,599,599,599,0
20250227,102900,13403034,599,599,599,599,0
20250227,102800,13403034,599,599,599,599,0
20250227,102700,13403034,599,599,599,599,0
20250227,102600,13403034,599,599,599,599,0
20250227,102500,13403034,599,599,599,599,0
20250227,102400,13403034,599,599,599,599,0
20250227,102300,13403034,599,599,599,599,0
20250227,102200,13403034,599,599,599,599,0
20250227,102100,13403034,599,599,599,599,0
20250227,102000,13403034,599,599,599,599,0
20250227,101900,13403034,599,599,599,599,0
20250227,101800,13403034,599,599,599,599,0
20250227,101700,13403034,599,599,599,599,0
20250227,101600,13403034,599,599,599,599,0
20250227,101500,13403034,599,599,599,599,0
20250227,101400,13403034,599,594,599,594,200
20250227,101300,13284214,594,594,594,594,4
20250227,101200,13281838,594,594,594,594,6
20250227,101100,13278274,594,594,594,594,0
20250227,101000,13278274,594,594,594,594,0
20250227,100900,13278274,594,594,594,594,0
20250227,100800,13278274,594,594,594,594,0
20250227,100700,13278274,594,594,594,594,0
20250227,100600,13278274,594,594,594,594,0
20250227,100500,13278274,594,594,594,594,0
20250227,100400,13278274,594,594,594,594,0
20250227,100300,13278274,594,594,594,594,0
20250227,100200,13278274,594,594,594,594,0
20250227,100100,13278274,594,594,594,594,0
20250227,100000,13278274,594,594,594,594,6
20250227,095900,13274710,594,594,594,594,0
20250227,095800,13274710,594,594,594,594,500
20250227,095700,12977710,594,594,594,594,700
20250227,095600,12561910,594,594,594,594,0
20250227,095500,12561910,594,594,594,594,2
20250227,095400,12560722,600,600,600,600,0
20250227,095300,12560722,600,600,600,600,0
20250227,095200,12560722,600,600,600,600,0
20250227,095100,12560722,600,600,600,600,0
20250227,095000,12560722,600,600,600,600,0
20250227,094900,12560722,600,600,600,600,150
20250227,094800,12470722,600,600,600,600,0
20250227,094700,12470722,600,600,600,600,0
20250227,094600,12470722,600,600,600,600,0
20250227,094500,12470722,600,600,600,600,1
20250227,094400,12470122,590,599,599,590,20000
20250227,094300,666912,600,600,600,600,0
20250227,094200,666912,600,600,600,600,0
20250227,094100,666912,600,600,600,600,0
20250227,094000,666912,600,600,600,600,15
20250227,093900,657912,599,597,599,597,999
20250227,093800,59895,590,590,590,590,0
20250227,093700,59895,590,590,590,590,0
20250227,093600,59895,590,590,590,590,0
20250227,093500,59895,590,590,590,590,0
20250227,093400,59895,590,590,590,590,1
20250227,093300,59305,599,599,599,599,0
20250227,093200,59305,599,599,599,599,0
20250227,093100,59305,599,599,599,599,0
20250227,093000,59305,599,599,599,599,0
20250227,092900,59305,599,599,599,599,0
20250227,092800,59305,599,599,599,599,0
20250227,092700,59305,599,599,599,599,0
20250227,092600,59305,599,599,599,599,95
20250227,092500,2400,600,600,600,600,0
20250227,092400,2400,600,600,600,600,0
20250227,092300,2400,600,600,600,600,0
20250227,092200,2400,600,600,600,600,0
20250227,092100,2400,600,600,600,600,0
20250227,092000,2400,600,600,600,600,0
20250227,091900,2400,600,600,600,600,0
20250227,091800,2400,600,600,600,600,0
20250227,091700,2400,600,600,600,600,0
20250227,091600,2400,600,600,600,600,0
20250227,091500,2400,600,600,600,600,0
20250227,091400,2400,600,600,600,600,0
20250227,091300,2400,600,600,600,600,0
20250227,091200,2400,600,600,600,600,0
20250227,091100,2400,600,600,600,600,0
20250227,091000,2400,600,600,600,600,0
20250227,090900,2400,600,600,600,600,0
20250227,090800,2400,600,600,600,600,0
20250227,090700,2400,600,600,600,600,0
20250227,090600,2400,600,600,600,600,0
20250227,090500,2400,600,600,600,600,0
20250227,090400,2400,600,600,600,600,0
20250227,090300,2400,600,600,600,600,0
20250227,090200,2400,600,600,600,600,0
20250227,090100,2400,600,600,600,600,0
20250227,090000,2400,600,600,600,600,4
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 192900 33167021 600 600 600 600 1457
3 20250227 192800 33167021 600 600 600 600 0
4 20250227 192700 33167021 600 600 600 600 0
5 20250227 192600 33167021 600 600 600 600 0
6 20250227 192500 33167021 600 600 600 600 0
7 20250227 192400 33167021 600 600 600 600 0
8 20250227 192300 33167021 600 600 600 600 0
9 20250227 192200 33167021 600 600 600 600 0
10 20250227 192100 33167021 600 600 600 600 0
11 20250227 192000 33167021 600 600 600 600 0
12 20250227 191900 33167021 600 600 600 600 0
13 20250227 191800 33167021 600 600 600 600 0
14 20250227 191700 33167021 600 600 600 600 0
15 20250227 191600 33167021 600 600 600 600 0
16 20250227 191500 33167021 600 600 600 600 0
17 20250227 191400 33167021 600 600 600 600 0
18 20250227 191300 33167021 600 600 600 600 0
19 20250227 191200 33167021 600 600 600 600 0
20 20250227 191100 33167021 600 600 600 600 0
21 20250227 191000 33167021 600 600 600 600 0
22 20250227 190900 33167021 600 600 600 600 0
23 20250227 190800 33167021 600 600 600 600 0
24 20250227 190700 33167021 600 600 600 600 0
25 20250227 190600 33167021 600 600 600 600 0
26 20250227 190500 33167021 600 600 600 600 0
27 20250227 190400 33167021 600 600 600 600 0
28 20250227 190300 33167021 600 600 600 600 0
29 20250227 190200 33167021 600 600 600 600 0
30 20250227 190100 33167021 600 600 600 600 0
31 20250227 190000 33167021 600 600 600 600 0
32 20250227 185900 33167021 600 600 600 600 1457
33 20250227 185800 33167021 600 600 600 600 0
34 20250227 185700 33167021 600 600 600 600 0
35 20250227 185600 33167021 600 600 600 600 0
36 20250227 185500 33167021 600 600 600 600 0
37 20250227 185400 33167021 600 600 600 600 0
38 20250227 185300 33167021 600 600 600 600 0
39 20250227 185200 33167021 600 600 600 600 0
40 20250227 185100 33167021 600 600 600 600 0
41 20250227 185000 33167021 600 600 600 600 0
42 20250227 184900 33167021 600 600 600 600 0
43 20250227 184800 33167021 600 600 600 600 0
44 20250227 184700 33167021 600 600 600 600 0
45 20250227 184600 33167021 600 600 600 600 0
46 20250227 184500 33167021 600 600 600 600 0
47 20250227 184400 33167021 600 600 600 600 0
48 20250227 184300 33167021 600 600 600 600 0
49 20250227 184200 33167021 600 600 600 600 0
50 20250227 184100 33167021 600 600 600 600 0
51 20250227 184000 33167021 600 600 600 600 0
52 20250227 183900 33167021 600 600 600 600 0
53 20250227 183800 33167021 600 600 600 600 0
54 20250227 183700 33167021 600 600 600 600 0
55 20250227 183600 33167021 600 600 600 600 0
56 20250227 183500 33167021 600 600 600 600 0
57 20250227 183400 33167021 600 600 600 600 0
58 20250227 183300 33167021 600 600 600 600 0
59 20250227 183200 33167021 600 600 600 600 0
60 20250227 183100 33167021 600 600 600 600 0
61 20250227 183000 33167021 600 600 600 600 0
62 20250227 182900 33167021 600 600 600 600 1457
63 20250227 182800 33167021 600 600 600 600 0
64 20250227 182700 33167021 600 600 600 600 0
65 20250227 182600 33167021 600 600 600 600 0
66 20250227 182500 33167021 600 600 600 600 0
67 20250227 182400 33167021 600 600 600 600 0
68 20250227 182300 33167021 600 600 600 600 0
69 20250227 182200 33167021 600 600 600 600 0
70 20250227 182100 33167021 600 600 600 600 0
71 20250227 182000 33167021 600 600 600 600 0
72 20250227 181900 33167021 600 600 600 600 0
73 20250227 181800 33167021 600 600 600 600 0
74 20250227 181700 33167021 600 600 600 600 0
75 20250227 181600 33167021 600 600 600 600 0
76 20250227 181500 33167021 600 600 600 600 0
77 20250227 181400 33167021 600 600 600 600 0
78 20250227 181300 33167021 600 600 600 600 0
79 20250227 181200 33167021 600 600 600 600 0
80 20250227 181100 33167021 600 600 600 600 0
81 20250227 181000 33167021 600 600 600 600 0
82 20250227 180900 33167021 600 600 600 600 0
83 20250227 180800 33167021 600 600 600 600 0
84 20250227 180700 33167021 600 600 600 600 0
85 20250227 180600 33167021 600 600 600 600 0
86 20250227 180500 33167021 600 600 600 600 0
87 20250227 180400 33167021 600 600 600 600 0
88 20250227 180300 33167021 600 600 600 600 0
89 20250227 180200 33167021 600 600 600 600 0
90 20250227 180100 33167021 600 600 600 600 0
91 20250227 180000 33167021 600 600 600 600 0
92 20250227 175900 33167021 600 600 600 600 1457
93 20250227 175800 33167021 600 600 600 600 0
94 20250227 175700 33167021 600 600 600 600 0
95 20250227 175600 33167021 600 600 600 600 0
96 20250227 175500 33167021 600 600 600 600 0
97 20250227 175400 33167021 600 600 600 600 0
98 20250227 175300 33167021 600 600 600 600 0
99 20250227 175200 33167021 600 600 600 600 0
100 20250227 175100 33167021 600 600 600 600 0
101 20250227 175000 33167021 600 600 600 600 0
102 20250227 174900 33167021 600 600 600 600 0
103 20250227 174800 33167021 600 600 600 600 0
104 20250227 174700 33167021 600 600 600 600 0
105 20250227 174600 33167021 600 600 600 600 0
106 20250227 174500 33167021 600 600 600 600 0
107 20250227 174400 33167021 600 600 600 600 0
108 20250227 174300 33167021 600 600 600 600 0
109 20250227 174200 33167021 600 600 600 600 0
110 20250227 174100 33167021 600 600 600 600 0
111 20250227 174000 33167021 600 600 600 600 0
112 20250227 173900 33167021 600 600 600 600 0
113 20250227 173800 33167021 600 600 600 600 0
114 20250227 173700 33167021 600 600 600 600 0
115 20250227 173600 33167021 600 600 600 600 0
116 20250227 173500 33167021 600 600 600 600 0
117 20250227 173400 33167021 600 600 600 600 0
118 20250227 173300 33167021 600 600 600 600 0
119 20250227 173200 33167021 600 600 600 600 0
120 20250227 173100 33167021 600 600 600 600 0
121 20250227 173000 33167021 600 600 600 600 0
122 20250227 172900 33167021 600 600 600 600 1457
123 20250227 172800 33167021 600 600 600 600 0
124 20250227 172700 33167021 600 600 600 600 0
125 20250227 172600 33167021 600 600 600 600 0
126 20250227 172500 33167021 600 600 600 600 0
127 20250227 172400 33167021 600 600 600 600 0
128 20250227 172300 33167021 600 600 600 600 0
129 20250227 172200 33167021 600 600 600 600 0
130 20250227 172100 33167021 600 600 600 600 0
131 20250227 172000 33167021 600 600 600 600 0
132 20250227 171900 33167021 600 600 600 600 0
133 20250227 171800 33167021 600 600 600 600 0
134 20250227 171700 33167021 600 600 600 600 0
135 20250227 171600 33167021 600 600 600 600 0
136 20250227 171500 33167021 600 600 600 600 0
137 20250227 171400 33167021 600 600 600 600 0
138 20250227 171300 33167021 600 600 600 600 0
139 20250227 171200 33167021 600 600 600 600 0
140 20250227 171100 33167021 600 600 600 600 0
141 20250227 171000 33167021 600 600 600 600 0
142 20250227 170900 33167021 600 600 600 600 0
143 20250227 170800 33167021 600 600 600 600 0
144 20250227 170700 33167021 600 600 600 600 0
145 20250227 170600 33167021 600 600 600 600 0
146 20250227 170500 33167021 600 600 600 600 0
147 20250227 170400 33167021 600 600 600 600 0
148 20250227 170300 33167021 600 600 600 600 0
149 20250227 170200 33167021 600 600 600 600 0
150 20250227 170100 33167021 600 600 600 600 0
151 20250227 170000 33167021 600 600 600 600 0
152 20250227 165900 33167021 600 600 600 600 1457
153 20250227 165800 33167021 600 600 600 600 0
154 20250227 165700 33167021 600 600 600 600 0
155 20250227 165600 33167021 600 600 600 600 0
156 20250227 165500 33167021 600 600 600 600 0
157 20250227 165400 33167021 600 600 600 600 0
158 20250227 165300 33167021 600 600 600 600 0
159 20250227 165200 33167021 600 600 600 600 0
160 20250227 165100 33167021 600 600 600 600 0
161 20250227 165000 33167021 600 600 600 600 0
162 20250227 164900 33167021 600 600 600 600 0
163 20250227 164800 33167021 600 600 600 600 0
164 20250227 164700 33167021 600 600 600 600 0
165 20250227 164600 33167021 600 600 600 600 0
166 20250227 164500 33167021 600 600 600 600 0
167 20250227 164400 33167021 600 600 600 600 0
168 20250227 164300 33167021 600 600 600 600 0
169 20250227 164200 33167021 600 600 600 600 0
170 20250227 164100 33167021 600 600 600 600 0
171 20250227 164000 33167021 600 600 600 600 0
172 20250227 163900 33167021 600 600 600 600 0
173 20250227 163800 33167021 600 600 600 600 0
174 20250227 163700 33167021 600 600 600 600 0
175 20250227 163600 33167021 600 600 600 600 0
176 20250227 163500 33167021 600 600 600 600 0
177 20250227 163400 33167021 600 600 600 600 0
178 20250227 163300 33167021 600 600 600 600 0
179 20250227 163200 33167021 600 600 600 600 0
180 20250227 163100 33167021 600 600 600 600 0
181 20250227 163000 33167021 600 600 600 600 0
182 20250227 162900 33167021 600 600 600 600 1457
183 20250227 162800 33167021 600 600 600 600 0
184 20250227 162700 33167021 600 600 600 600 0
185 20250227 162600 33167021 600 600 600 600 0
186 20250227 162500 33167021 600 600 600 600 0
187 20250227 162400 33167021 600 600 600 600 0
188 20250227 162300 33167021 600 600 600 600 0
189 20250227 162200 33167021 600 600 600 600 0
190 20250227 162100 33167021 600 600 600 600 0
191 20250227 162000 33167021 600 600 600 600 0
192 20250227 161900 33167021 600 600 600 600 0
193 20250227 161800 33167021 600 600 600 600 0
194 20250227 161700 33167021 600 600 600 600 0
195 20250227 161600 33167021 600 600 600 600 0
196 20250227 161500 33167021 600 600 600 600 0
197 20250227 161400 33167021 600 600 600 600 0
198 20250227 161300 33167021 600 600 600 600 0
199 20250227 161200 33167021 600 600 600 600 0
200 20250227 161100 33167021 600 600 600 600 0
201 20250227 161000 33167021 600 600 600 600 0
202 20250227 160900 33167021 600 600 600 600 0
203 20250227 160800 33167021 600 600 600 600 0
204 20250227 160700 33167021 600 600 600 600 0
205 20250227 160600 33167021 600 600 600 600 0
206 20250227 160500 33167021 600 600 600 600 0
207 20250227 160400 33167021 600 600 600 600 0
208 20250227 160300 33167021 600 600 600 600 0
209 20250227 160200 33167021 600 600 600 600 0
210 20250227 160100 33167021 600 600 600 600 0
211 20250227 160000 33167021 600 600 600 600 0
212 20250227 155900 33167021 600 600 600 600 1457
213 20250227 155800 33167021 600 600 600 600 0
214 20250227 155700 33167021 600 600 600 600 0
215 20250227 155600 33167021 600 600 600 600 0
216 20250227 155500 33167021 600 600 600 600 0
217 20250227 155400 33167021 600 600 600 600 0
218 20250227 155300 33167021 600 600 600 600 0
219 20250227 155200 33167021 600 600 600 600 0
220 20250227 155100 33167021 600 600 600 600 0
221 20250227 155000 33167021 600 600 600 600 0
222 20250227 154900 33167021 600 600 600 600 0
223 20250227 154800 33167021 600 600 600 600 0
224 20250227 154700 33167021 600 600 600 600 0
225 20250227 154600 33167021 600 600 600 600 0
226 20250227 154500 33167021 600 600 600 600 0
227 20250227 154400 33167021 600 600 600 600 0
228 20250227 154300 33167021 600 600 600 600 0
229 20250227 154200 33167021 600 600 600 600 0
230 20250227 154100 33167021 600 600 600 600 0
231 20250227 154000 33167021 600 600 600 600 0
232 20250227 153900 33167021 600 600 600 600 0
233 20250227 153800 33167021 600 600 600 600 0
234 20250227 153700 33167021 600 600 600 600 0
235 20250227 153600 33167021 600 600 600 600 0
236 20250227 153500 33167021 600 600 600 600 0
237 20250227 153400 33167021 600 600 600 600 0
238 20250227 153300 33167021 600 600 600 600 0
239 20250227 153200 33167021 600 600 600 600 0
240 20250227 153100 33167021 600 600 600 600 0
241 20250227 153000 33167021 600 600 600 600 1457
242 20250227 152900 32292821 600 600 600 600 0
243 20250227 152800 32292821 600 600 600 600 0
244 20250227 152700 32292821 600 600 600 600 0
245 20250227 152600 32292821 600 600 600 600 0
246 20250227 152500 32292821 600 600 600 600 0
247 20250227 152400 32292821 600 600 600 600 0
248 20250227 152300 32292821 600 600 600 600 0
249 20250227 152200 32292821 600 600 600 600 0
250 20250227 152100 32292821 600 600 600 600 0
251 20250227 152000 32292821 600 600 600 600 0
252 20250227 151900 32292821 600 592 600 592 538
253 20250227 151800 31973305 594 594 594 594 0
254 20250227 151700 31973305 594 594 594 594 0
255 20250227 151600 31973305 594 591 594 591 501
256 20250227 151500 31677211 591 591 591 591 0
257 20250227 151400 31677211 591 591 591 591 0
258 20250227 151300 31677211 591 591 591 591 0
259 20250227 151200 31677211 591 591 591 591 0
260 20250227 151100 31677211 591 591 591 591 0
261 20250227 151000 31677211 591 591 591 591 17
262 20250227 150900 31667164 591 591 591 591 0
263 20250227 150800 31667164 591 590 591 590 9
264 20250227 150700 31661853 590 590 590 590 1012
265 20250227 150600 31064773 590 589 590 589 12
266 20250227 150500 31057704 590 590 590 590 1
267 20250227 150400 31057114 589 589 589 589 12
268 20250227 150300 31050046 589 589 589 589 0
269 20250227 150200 31050046 589 589 589 589 0
270 20250227 150100 31050046 589 589 589 589 0
271 20250227 150000 31050046 589 589 589 589 0
272 20250227 145900 31050046 589 589 589 589 0
273 20250227 145800 31050046 589 589 589 589 0
274 20250227 145700 31050046 589 589 589 589 0
275 20250227 145600 31050046 589 588 589 588 35
276 20250227 145500 31029465 588 588 588 588 0
277 20250227 145400 31029465 588 588 588 588 0
278 20250227 145300 31029465 588 588 588 588 1
279 20250227 145200 31028877 586 586 586 586 0
280 20250227 145100 31028877 586 586 586 586 0
281 20250227 145000 31028877 586 586 586 586 0
282 20250227 144900 31028877 586 586 586 586 0
283 20250227 144800 31028877 586 586 586 586 0
284 20250227 144700 31028877 586 586 586 586 0
285 20250227 144600 31028877 586 586 586 586 0
286 20250227 144500 31028877 586 586 586 586 82
287 20250227 144400 30980825 586 586 586 586 0
288 20250227 144300 30980825 586 586 586 586 0
289 20250227 144200 30980825 586 586 586 586 0
290 20250227 144100 30980825 586 586 586 586 0
291 20250227 144000 30980825 586 586 586 586 0
292 20250227 143900 30980825 586 586 586 586 0
293 20250227 143800 30980825 586 586 586 586 0
294 20250227 143700 30980825 586 586 586 586 0
295 20250227 143600 30980825 586 586 586 586 0
296 20250227 143500 30980825 586 586 586 586 0
297 20250227 143400 30980825 586 586 586 586 0
298 20250227 143300 30980825 586 586 586 586 0
299 20250227 143200 30980825 586 586 586 586 0
300 20250227 143100 30980825 586 586 586 586 0
301 20250227 143000 30980825 586 586 586 586 0
302 20250227 142900 30980825 586 586 586 586 0
303 20250227 142800 30980825 586 586 586 586 0
304 20250227 142700 30980825 586 586 586 586 0
305 20250227 142600 30980825 586 586 586 586 0
306 20250227 142500 30980825 586 586 586 586 200
307 20250227 142400 30863625 586 586 586 586 0
308 20250227 142300 30863625 586 586 586 586 0
309 20250227 142200 30863625 586 586 586 586 0
310 20250227 142100 30863625 586 586 586 586 0
311 20250227 142000 30863625 586 586 586 586 0
312 20250227 141900 30863625 586 586 586 586 30
313 20250227 141800 30846045 586 586 586 586 0
314 20250227 141700 30846045 586 586 586 586 0
315 20250227 141600 30846045 586 586 586 586 100
316 20250227 141500 30787445 586 586 586 586 0
317 20250227 141400 30787445 586 586 586 586 0
318 20250227 141300 30787445 586 586 586 586 0
319 20250227 141200 30787445 586 586 586 586 0
320 20250227 141100 30787445 586 586 586 586 0
321 20250227 141000 30787445 586 586 586 586 0
322 20250227 140900 30787445 586 586 586 586 0
323 20250227 140800 30787445 586 586 586 586 0
324 20250227 140700 30787445 586 586 586 586 0
325 20250227 140600 30787445 586 586 586 586 0
326 20250227 140500 30787445 586 586 586 586 0
327 20250227 140400 30787445 586 586 586 586 0
328 20250227 140300 30787445 586 586 586 586 0
329 20250227 140200 30787445 586 586 586 586 0
330 20250227 140100 30787445 586 586 586 586 0
331 20250227 140000 30787445 586 586 586 586 0
332 20250227 135900 30787445 586 586 586 586 0
333 20250227 135800 30787445 586 586 586 586 0
334 20250227 135700 30787445 586 586 586 586 0
335 20250227 135600 30787445 586 586 586 586 0
336 20250227 135500 30787445 586 586 586 586 0
337 20250227 135400 30787445 586 586 586 586 100
338 20250227 135300 30728845 586 586 586 586 0
339 20250227 135200 30728845 586 586 586 586 0
340 20250227 135100 30728845 586 586 586 586 0
341 20250227 135000 30728845 586 586 586 586 0
342 20250227 134900 30728845 586 586 586 586 0
343 20250227 134800 30728845 586 586 586 586 0
344 20250227 134700 30728845 586 586 586 586 0
345 20250227 134600 30728845 586 586 586 586 0
346 20250227 134500 30728845 586 586 586 586 0
347 20250227 134400 30728845 586 586 586 586 1
348 20250227 134300 30728259 583 583 583 583 0
349 20250227 134200 30728259 583 583 583 583 0
350 20250227 134100 30728259 583 583 583 583 0
351 20250227 134000 30728259 583 583 583 583 0
352 20250227 133900 30728259 583 583 583 583 0
353 20250227 133800 30728259 583 583 583 583 0
354 20250227 133700 30728259 583 583 583 583 0
355 20250227 133600 30728259 583 583 583 583 268
356 20250227 133500 30572015 583 583 583 583 0
357 20250227 133400 30572015 583 583 583 583 0
358 20250227 133300 30572015 583 583 583 583 0
359 20250227 133200 30572015 583 583 583 582 3518
360 20250227 133100 28523129 583 590 595 582 3001
361 20250227 133000 26771279 595 595 595 595 0
362 20250227 132900 26771279 595 595 595 595 0
363 20250227 132800 26771279 595 595 595 595 0
364 20250227 132700 26771279 595 595 595 595 0
365 20250227 132600 26771279 595 595 595 595 0
366 20250227 132500 26771279 595 595 595 595 0
367 20250227 132400 26771279 595 595 595 595 0
368 20250227 132300 26771279 595 595 595 595 0
369 20250227 132200 26771279 595 595 595 595 0
370 20250227 132100 26771279 595 595 595 595 1
371 20250227 132000 26770684 591 591 591 591 0
372 20250227 131900 26770684 591 591 591 591 0
373 20250227 131800 26770684 591 591 591 591 0
374 20250227 131700 26770684 591 591 591 591 0
375 20250227 131600 26770684 591 591 591 591 0
376 20250227 131500 26770684 591 591 591 591 500
377 20250227 131400 26475184 590 590 590 590 552
378 20250227 131300 26149504 598 598 598 598 2
379 20250227 131200 26148308 590 593 593 590 2000
380 20250227 131100 24967802 599 599 599 599 0
381 20250227 131000 24967802 599 599 599 599 0
382 20250227 130900 24967802 599 599 599 599 0
383 20250227 130800 24967802 599 599 599 599 0
384 20250227 130700 24967802 599 599 599 599 0
385 20250227 130600 24967802 599 599 599 599 0
386 20250227 130500 24967802 599 599 599 599 0
387 20250227 130400 24967802 599 599 599 599 0
388 20250227 130300 24967802 599 599 599 599 0
389 20250227 130200 24967802 599 599 599 599 0
390 20250227 130100 24967802 599 599 599 599 0
391 20250227 130000 24967802 599 599 599 599 0
392 20250227 125900 24967802 599 599 599 599 0
393 20250227 125800 24967802 599 599 599 599 0
394 20250227 125700 24967802 599 599 599 599 0
395 20250227 125600 24967802 599 599 599 599 1699
396 20250227 125500 23950101 600 600 600 600 0
397 20250227 125400 23950101 600 600 600 600 0
398 20250227 125300 23950101 600 600 600 600 0
399 20250227 125200 23950101 600 600 600 600 8
400 20250227 125100 23945301 600 600 600 600 0
401 20250227 125000 23945301 600 600 600 600 0
402 20250227 124900 23945301 600 600 600 600 0
403 20250227 124800 23945301 600 600 600 600 0
404 20250227 124700 23945301 600 600 600 600 0
405 20250227 124600 23945301 600 600 600 600 1
406 20250227 124500 23944701 599 599 599 599 0
407 20250227 124400 23944701 599 599 599 599 0
408 20250227 124300 23944701 599 599 599 599 0
409 20250227 124200 23944701 599 599 599 599 0
410 20250227 124100 23944701 599 599 599 599 0
411 20250227 124000 23944701 599 599 599 599 300
412 20250227 123900 23765001 600 600 600 600 0
413 20250227 123800 23765001 600 600 600 600 0
414 20250227 123700 23765001 600 599 600 599 681
415 20250227 123600 23357081 599 599 599 599 0
416 20250227 123500 23357081 599 599 599 599 0
417 20250227 123400 23357081 599 599 599 599 0
418 20250227 123300 23357081 599 599 599 599 568
419 20250227 123200 23016849 599 599 599 599 1272
420 20250227 123100 22254921 600 600 600 600 0
421 20250227 123000 22254921 600 598 600 598 1000
422 20250227 122900 21656073 598 598 598 598 0
423 20250227 122800 21656073 598 598 598 598 0
424 20250227 122700 21656073 598 598 598 598 0
425 20250227 122600 21656073 598 598 598 598 0
426 20250227 122500 21656073 598 598 598 598 0
427 20250227 122400 21656073 598 598 598 598 0
428 20250227 122300 21656073 598 598 598 598 0
429 20250227 122200 21656073 598 598 598 598 0
430 20250227 122100 21656073 598 598 598 598 0
431 20250227 122000 21656073 598 598 598 598 0
432 20250227 121900 21656073 598 598 598 598 0
433 20250227 121800 21656073 598 598 598 598 0
434 20250227 121700 21656073 598 598 598 598 0
435 20250227 121600 21656073 598 598 598 598 0
436 20250227 121500 21656073 598 598 598 598 0
437 20250227 121400 21656073 598 598 598 598 0
438 20250227 121300 21656073 598 598 598 598 0
439 20250227 121200 21656073 598 598 598 598 0
440 20250227 121100 21656073 598 598 598 598 2
441 20250227 121000 21654877 599 599 599 599 0
442 20250227 120900 21654877 599 599 599 599 0
443 20250227 120800 21654877 599 599 599 599 0
444 20250227 120700 21654877 599 599 599 599 0
445 20250227 120600 21654877 599 599 599 599 0
446 20250227 120500 21654877 599 599 599 599 0
447 20250227 120400 21654877 599 599 599 599 0
448 20250227 120300 21654877 599 599 599 599 0
449 20250227 120200 21654877 599 593 599 593 300
450 20250227 120100 21476485 594 594 594 594 0
451 20250227 120000 21476485 594 594 594 594 0
452 20250227 115900 21476485 594 594 594 594 0
453 20250227 115800 21476485 594 594 594 594 0
454 20250227 115700 21476485 594 594 594 594 0
455 20250227 115600 21476485 594 594 594 594 0
456 20250227 115500 21476485 594 594 594 594 0
457 20250227 115400 21476485 594 594 594 594 0
458 20250227 115300 21476485 594 594 594 594 1
459 20250227 115200 21475891 591 591 591 591 100
460 20250227 115100 21416791 591 591 591 591 0
461 20250227 115000 21416791 591 591 591 591 50
462 20250227 114900 21387241 591 591 591 591 0
463 20250227 114800 21387241 591 591 591 591 0
464 20250227 114700 21387241 591 591 591 591 0
465 20250227 114600 21387241 591 591 591 591 0
466 20250227 114500 21387241 591 591 591 591 0
467 20250227 114400 21387241 591 591 591 591 0
468 20250227 114300 21387241 591 591 591 591 0
469 20250227 114200 21387241 591 591 591 591 0
470 20250227 114100 21387241 591 591 591 591 0
471 20250227 114000 21387241 591 591 591 591 0
472 20250227 113900 21387241 591 591 591 591 0
473 20250227 113800 21387241 591 591 591 591 0
474 20250227 113700 21387241 591 591 591 591 0
475 20250227 113600 21387241 591 591 591 591 0
476 20250227 113500 21387241 591 591 591 591 0
477 20250227 113400 21387241 591 591 591 591 0
478 20250227 113300 21387241 591 591 591 591 0
479 20250227 113200 21387241 591 591 591 591 0
480 20250227 113100 21387241 591 591 591 591 0
481 20250227 113000 21387241 591 591 591 591 0
482 20250227 112900 21387241 591 591 591 591 0
483 20250227 112800 21387241 591 591 591 591 0
484 20250227 112700 21387241 591 591 591 591 0
485 20250227 112600 21387241 591 591 591 591 0
486 20250227 112500 21387241 591 591 591 591 0
487 20250227 112400 21387241 591 591 591 591 0
488 20250227 112300 21387241 591 591 591 591 0
489 20250227 112200 21387241 591 591 591 591 0
490 20250227 112100 21387241 591 591 591 591 0
491 20250227 112000 21387241 591 591 591 591 0
492 20250227 111900 21387241 591 591 591 591 0
493 20250227 111800 21387241 591 591 591 591 0
494 20250227 111700 21387241 591 591 591 591 0
495 20250227 111600 21387241 591 591 591 591 0
496 20250227 111500 21387241 591 591 591 591 0
497 20250227 111400 21387241 591 596 598 591 3099
498 20250227 111300 19534578 590 590 590 590 0
499 20250227 111200 19534578 590 592 592 590 7182
500 20250227 111100 15296776 593 593 593 593 0
501 20250227 111000 15296776 593 593 593 593 1370
502 20250227 110900 14484366 598 598 598 598 0
503 20250227 110800 14484366 598 598 598 598 0
504 20250227 110700 14484366 598 598 598 598 0
505 20250227 110600 14484366 598 598 598 598 0
506 20250227 110500 14484366 598 598 598 598 0
507 20250227 110400 14484366 598 598 598 598 0
508 20250227 110300 14484366 598 598 598 598 0
509 20250227 110200 14484366 598 598 598 598 0
510 20250227 110100 14484366 598 598 598 598 0
511 20250227 110000 14484366 598 598 598 598 0
512 20250227 105900 14484366 598 598 598 598 0
513 20250227 105800 14484366 598 598 598 598 0
514 20250227 105700 14484366 598 598 598 598 0
515 20250227 105600 14484366 598 598 598 598 0
516 20250227 105500 14484366 598 598 598 598 0
517 20250227 105400 14484366 598 598 598 598 0
518 20250227 105300 14484366 598 596 598 596 1800
519 20250227 105200 13409014 598 598 598 598 0
520 20250227 105100 13409014 598 598 598 598 0
521 20250227 105000 13409014 598 598 598 598 0
522 20250227 104900 13409014 598 598 598 598 0
523 20250227 104800 13409014 598 598 598 598 0
524 20250227 104700 13409014 598 598 598 598 0
525 20250227 104600 13409014 598 598 598 598 0
526 20250227 104500 13409014 598 598 598 598 0
527 20250227 104400 13409014 598 598 598 598 0
528 20250227 104300 13409014 598 598 598 598 0
529 20250227 104200 13409014 598 598 598 598 0
530 20250227 104100 13409014 598 598 598 598 0
531 20250227 104000 13409014 598 598 598 598 0
532 20250227 103900 13409014 598 598 598 598 0
533 20250227 103800 13409014 598 598 598 598 0
534 20250227 103700 13409014 598 598 598 598 0
535 20250227 103600 13409014 598 598 598 598 0
536 20250227 103500 13409014 598 598 598 598 0
537 20250227 103400 13409014 598 598 598 598 0
538 20250227 103300 13409014 598 598 598 598 0
539 20250227 103200 13409014 598 598 598 598 10
540 20250227 103100 13403034 599 599 599 599 0
541 20250227 103000 13403034 599 599 599 599 0
542 20250227 102900 13403034 599 599 599 599 0
543 20250227 102800 13403034 599 599 599 599 0
544 20250227 102700 13403034 599 599 599 599 0
545 20250227 102600 13403034 599 599 599 599 0
546 20250227 102500 13403034 599 599 599 599 0
547 20250227 102400 13403034 599 599 599 599 0
548 20250227 102300 13403034 599 599 599 599 0
549 20250227 102200 13403034 599 599 599 599 0
550 20250227 102100 13403034 599 599 599 599 0
551 20250227 102000 13403034 599 599 599 599 0
552 20250227 101900 13403034 599 599 599 599 0
553 20250227 101800 13403034 599 599 599 599 0
554 20250227 101700 13403034 599 599 599 599 0
555 20250227 101600 13403034 599 599 599 599 0
556 20250227 101500 13403034 599 599 599 599 0
557 20250227 101400 13403034 599 594 599 594 200
558 20250227 101300 13284214 594 594 594 594 4
559 20250227 101200 13281838 594 594 594 594 6
560 20250227 101100 13278274 594 594 594 594 0
561 20250227 101000 13278274 594 594 594 594 0
562 20250227 100900 13278274 594 594 594 594 0
563 20250227 100800 13278274 594 594 594 594 0
564 20250227 100700 13278274 594 594 594 594 0
565 20250227 100600 13278274 594 594 594 594 0
566 20250227 100500 13278274 594 594 594 594 0
567 20250227 100400 13278274 594 594 594 594 0
568 20250227 100300 13278274 594 594 594 594 0
569 20250227 100200 13278274 594 594 594 594 0
570 20250227 100100 13278274 594 594 594 594 0
571 20250227 100000 13278274 594 594 594 594 6
572 20250227 095900 13274710 594 594 594 594 0
573 20250227 095800 13274710 594 594 594 594 500
574 20250227 095700 12977710 594 594 594 594 700
575 20250227 095600 12561910 594 594 594 594 0
576 20250227 095500 12561910 594 594 594 594 2
577 20250227 095400 12560722 600 600 600 600 0
578 20250227 095300 12560722 600 600 600 600 0
579 20250227 095200 12560722 600 600 600 600 0
580 20250227 095100 12560722 600 600 600 600 0
581 20250227 095000 12560722 600 600 600 600 0
582 20250227 094900 12560722 600 600 600 600 150
583 20250227 094800 12470722 600 600 600 600 0
584 20250227 094700 12470722 600 600 600 600 0
585 20250227 094600 12470722 600 600 600 600 0
586 20250227 094500 12470722 600 600 600 600 1
587 20250227 094400 12470122 590 599 599 590 20000
588 20250227 094300 666912 600 600 600 600 0
589 20250227 094200 666912 600 600 600 600 0
590 20250227 094100 666912 600 600 600 600 0
591 20250227 094000 666912 600 600 600 600 15
592 20250227 093900 657912 599 597 599 597 999
593 20250227 093800 59895 590 590 590 590 0
594 20250227 093700 59895 590 590 590 590 0
595 20250227 093600 59895 590 590 590 590 0
596 20250227 093500 59895 590 590 590 590 0
597 20250227 093400 59895 590 590 590 590 1
598 20250227 093300 59305 599 599 599 599 0
599 20250227 093200 59305 599 599 599 599 0
600 20250227 093100 59305 599 599 599 599 0
601 20250227 093000 59305 599 599 599 599 0
602 20250227 092900 59305 599 599 599 599 0
603 20250227 092800 59305 599 599 599 599 0
604 20250227 092700 59305 599 599 599 599 0
605 20250227 092600 59305 599 599 599 599 95
606 20250227 092500 2400 600 600 600 600 0
607 20250227 092400 2400 600 600 600 600 0
608 20250227 092300 2400 600 600 600 600 0
609 20250227 092200 2400 600 600 600 600 0
610 20250227 092100 2400 600 600 600 600 0
611 20250227 092000 2400 600 600 600 600 0
612 20250227 091900 2400 600 600 600 600 0
613 20250227 091800 2400 600 600 600 600 0
614 20250227 091700 2400 600 600 600 600 0
615 20250227 091600 2400 600 600 600 600 0
616 20250227 091500 2400 600 600 600 600 0
617 20250227 091400 2400 600 600 600 600 0
618 20250227 091300 2400 600 600 600 600 0
619 20250227 091200 2400 600 600 600 600 0
620 20250227 091100 2400 600 600 600 600 0
621 20250227 091000 2400 600 600 600 600 0
622 20250227 090900 2400 600 600 600 600 0
623 20250227 090800 2400 600 600 600 600 0
624 20250227 090700 2400 600 600 600 600 0
625 20250227 090600 2400 600 600 600 600 0
626 20250227 090500 2400 600 600 600 600 0
627 20250227 090400 2400 600 600 600 600 0
628 20250227 090300 2400 600 600 600 600 0
629 20250227 090200 2400 600 600 600 600 0
630 20250227 090100 2400 600 600 600 600 0
631 20250227 090000 2400 600 600 600 600 4