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

632
044180/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,632 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,193000,122335902,470,470,470,470,2019
20250227,192900,122335902,470,470,470,470,0
20250227,192800,122335902,470,470,470,470,0
20250227,192700,122335902,470,470,470,470,0
20250227,192600,122335902,470,470,470,470,0
20250227,192500,122335902,470,470,470,470,0
20250227,192400,122335902,470,470,470,470,0
20250227,192300,122335902,470,470,470,470,0
20250227,192200,122335902,470,470,470,470,0
20250227,192100,122335902,470,470,470,470,0
20250227,192000,122335902,470,470,470,470,0
20250227,191900,122335902,470,470,470,470,0
20250227,191800,122335902,470,470,470,470,0
20250227,191700,122335902,470,470,470,470,0
20250227,191600,122335902,470,470,470,470,0
20250227,191500,122335902,470,470,470,470,0
20250227,191400,122335902,470,470,470,470,0
20250227,191300,122335902,470,470,470,470,0
20250227,191200,122335902,470,470,470,470,0
20250227,191100,122335902,470,470,470,470,0
20250227,191000,122335902,470,470,470,470,0
20250227,190900,122335902,470,470,470,470,0
20250227,190800,122335902,470,470,470,470,0
20250227,190700,122335902,470,470,470,470,0
20250227,190600,122335902,470,470,470,470,0
20250227,190500,122335902,470,470,470,470,0
20250227,190400,122335902,470,470,470,470,0
20250227,190300,122335902,470,470,470,470,0
20250227,190200,122335902,470,470,470,470,0
20250227,190100,122335902,470,470,470,470,0
20250227,190000,122335902,470,470,470,470,2019
20250227,185900,122335902,470,470,470,470,0
20250227,185800,122335902,470,470,470,470,0
20250227,185700,122335902,470,470,470,470,0
20250227,185600,122335902,470,470,470,470,0
20250227,185500,122335902,470,470,470,470,0
20250227,185400,122335902,470,470,470,470,0
20250227,185300,122335902,470,470,470,470,0
20250227,185200,122335902,470,470,470,470,0
20250227,185100,122335902,470,470,470,470,0
20250227,185000,122335902,470,470,470,470,0
20250227,184900,122335902,470,470,470,470,0
20250227,184800,122335902,470,470,470,470,0
20250227,184700,122335902,470,470,470,470,0
20250227,184600,122335902,470,470,470,470,0
20250227,184500,122335902,470,470,470,470,0
20250227,184400,122335902,470,470,470,470,0
20250227,184300,122335902,470,470,470,470,0
20250227,184200,122335902,470,470,470,470,0
20250227,184100,122335902,470,470,470,470,0
20250227,184000,122335902,470,470,470,470,0
20250227,183900,122335902,470,470,470,470,0
20250227,183800,122335902,470,470,470,470,0
20250227,183700,122335902,470,470,470,470,0
20250227,183600,122335902,470,470,470,470,0
20250227,183500,122335902,470,470,470,470,0
20250227,183400,122335902,470,470,470,470,0
20250227,183300,122335902,470,470,470,470,0
20250227,183200,122335902,470,470,470,470,0
20250227,183100,122335902,470,470,470,470,0
20250227,183000,122335902,470,470,470,470,2019
20250227,182900,122335902,470,470,470,470,0
20250227,182800,122335902,470,470,470,470,0
20250227,182700,122335902,470,470,470,470,0
20250227,182600,122335902,470,470,470,470,0
20250227,182500,122335902,470,470,470,470,0
20250227,182400,122335902,470,470,470,470,0
20250227,182300,122335902,470,470,470,470,0
20250227,182200,122335902,470,470,470,470,0
20250227,182100,122335902,470,470,470,470,0
20250227,182000,122335902,470,470,470,470,0
20250227,181900,122335902,470,470,470,470,0
20250227,181800,122335902,470,470,470,470,0
20250227,181700,122335902,470,470,470,470,0
20250227,181600,122335902,470,470,470,470,0
20250227,181500,122335902,470,470,470,470,0
20250227,181400,122335902,470,470,470,470,0
20250227,181300,122335902,470,470,470,470,0
20250227,181200,122335902,470,470,470,470,0
20250227,181100,122335902,470,470,470,470,0
20250227,181000,122335902,470,470,470,470,0
20250227,180900,122335902,470,470,470,470,0
20250227,180800,122335902,470,470,470,470,0
20250227,180700,122335902,470,470,470,470,0
20250227,180600,122335902,470,470,470,470,0
20250227,180500,122335902,470,470,470,470,0
20250227,180400,122335902,470,470,470,470,0
20250227,180300,122335902,470,470,470,470,0
20250227,180200,122335902,470,470,470,470,0
20250227,180100,122335902,470,470,470,470,0
20250227,180000,122335902,470,470,470,470,2019
20250227,175900,122335902,470,470,470,470,0
20250227,175800,122335902,470,470,470,470,0
20250227,175700,122335902,470,470,470,470,0
20250227,175600,122335902,470,470,470,470,0
20250227,175500,122335902,470,470,470,470,0
20250227,175400,122335902,470,470,470,470,0
20250227,175300,122335902,470,470,470,470,0
20250227,175200,122335902,470,470,470,470,0
20250227,175100,122335902,470,470,470,470,0
20250227,175000,122335902,470,470,470,470,0
20250227,174900,122335902,470,470,470,470,0
20250227,174800,122335902,470,470,470,470,0
20250227,174700,122335902,470,470,470,470,0
20250227,174600,122335902,470,470,470,470,0
20250227,174500,122335902,470,470,470,470,0
20250227,174400,122335902,470,470,470,470,0
20250227,174300,122335902,470,470,470,470,0
20250227,174200,122335902,470,470,470,470,0
20250227,174100,122335902,470,470,470,470,0
20250227,174000,122335902,470,470,470,470,0
20250227,173900,122335902,470,470,470,470,0
20250227,173800,122335902,470,470,470,470,0
20250227,173700,122335902,470,470,470,470,0
20250227,173600,122335902,470,470,470,470,0
20250227,173500,122335902,470,470,470,470,0
20250227,173400,122335902,470,470,470,470,0
20250227,173300,122335902,470,470,470,470,0
20250227,173200,122335902,470,470,470,470,0
20250227,173100,122335902,470,470,470,470,0
20250227,173000,122335902,470,470,470,470,2019
20250227,172900,122335902,470,470,470,470,0
20250227,172800,122335902,470,470,470,470,0
20250227,172700,122335902,470,470,470,470,0
20250227,172600,122335902,470,470,470,470,0
20250227,172500,122335902,470,470,470,470,0
20250227,172400,122335902,470,470,470,470,0
20250227,172300,122335902,470,470,470,470,0
20250227,172200,122335902,470,470,470,470,0
20250227,172100,122335902,470,470,470,470,0
20250227,172000,122335902,470,470,470,470,0
20250227,171900,122335902,470,470,470,470,0
20250227,171800,122335902,470,470,470,470,0
20250227,171700,122335902,470,470,470,470,0
20250227,171600,122335902,470,470,470,470,0
20250227,171500,122335902,470,470,470,470,0
20250227,171400,122335902,470,470,470,470,0
20250227,171300,122335902,470,470,470,470,0
20250227,171200,122335902,470,470,470,470,0
20250227,171100,122335902,470,470,470,470,0
20250227,171000,122335902,470,470,470,470,0
20250227,170900,122335902,470,470,470,470,0
20250227,170800,122335902,470,470,470,470,0
20250227,170700,122335902,470,470,470,470,0
20250227,170600,122335902,470,470,470,470,0
20250227,170500,122335902,470,470,470,470,0
20250227,170400,122335902,470,470,470,470,0
20250227,170300,122335902,470,470,470,470,0
20250227,170200,122335902,470,470,470,470,0
20250227,170100,122335902,470,470,470,470,0
20250227,170000,122335902,470,470,470,470,2019
20250227,165900,122335902,470,470,470,470,0
20250227,165800,122335902,470,470,470,470,0
20250227,165700,122335902,470,470,470,470,0
20250227,165600,122335902,470,470,470,470,0
20250227,165500,122335902,470,470,470,470,0
20250227,165400,122335902,470,470,470,470,0
20250227,165300,122335902,470,470,470,470,0
20250227,165200,122335902,470,470,470,470,0
20250227,165100,122335902,470,470,470,470,0
20250227,165000,122335902,470,470,470,470,0
20250227,164900,122335902,470,470,470,470,0
20250227,164800,122335902,470,470,470,470,0
20250227,164700,122335902,470,470,470,470,0
20250227,164600,122335902,470,470,470,470,0
20250227,164500,122335902,470,470,470,470,0
20250227,164400,122335902,470,470,470,470,0
20250227,164300,122335902,470,470,470,470,0
20250227,164200,122335902,470,470,470,470,0
20250227,164100,122335902,470,470,470,470,0
20250227,164000,122335902,470,470,470,470,0
20250227,163900,122335902,470,470,470,470,0
20250227,163800,122335902,470,470,470,470,0
20250227,163700,122335902,470,470,470,470,0
20250227,163600,122335902,470,470,470,470,0
20250227,163500,122335902,470,470,470,470,0
20250227,163400,122335902,470,470,470,470,0
20250227,163300,122335902,470,470,470,470,0
20250227,163200,122335902,470,470,470,470,0
20250227,163100,122335902,470,470,470,470,0
20250227,163000,122335902,470,470,470,470,2019
20250227,162900,122335902,470,470,470,470,0
20250227,162800,122335902,470,470,470,470,0
20250227,162700,122335902,470,470,470,470,0
20250227,162600,122335902,470,470,470,470,0
20250227,162500,122335902,470,470,470,470,0
20250227,162400,122335902,470,470,470,470,0
20250227,162300,122335902,470,470,470,470,0
20250227,162200,122335902,470,470,470,470,0
20250227,162100,122335902,470,470,470,470,0
20250227,162000,122335902,470,470,470,470,0
20250227,161900,122335902,470,470,470,470,0
20250227,161800,122335902,470,470,470,470,0
20250227,161700,122335902,470,470,470,470,0
20250227,161600,122335902,470,470,470,470,0
20250227,161500,122335902,470,470,470,470,0
20250227,161400,122335902,470,470,470,470,0
20250227,161300,122335902,470,470,470,470,0
20250227,161200,122335902,470,470,470,470,0
20250227,161100,122335902,470,470,470,470,0
20250227,161000,122335902,470,470,470,470,0
20250227,160900,122335902,470,470,470,470,0
20250227,160800,122335902,470,470,470,470,0
20250227,160700,122335902,470,470,470,470,0
20250227,160600,122335902,470,470,470,470,0
20250227,160500,122335902,470,470,470,470,0
20250227,160400,122335902,470,470,470,470,0
20250227,160300,122335902,470,470,470,470,0
20250227,160200,122335902,470,470,470,470,0
20250227,160100,122335902,470,470,470,470,0
20250227,160000,122335902,470,470,470,470,2019
20250227,155900,122335902,470,470,470,470,0
20250227,155800,122335902,470,470,470,470,0
20250227,155700,122335902,470,470,470,470,0
20250227,155600,122335902,470,470,470,470,0
20250227,155500,122335902,470,470,470,470,0
20250227,155400,122335902,470,470,470,470,0
20250227,155300,122335902,470,470,470,470,0
20250227,155200,122335902,470,470,470,470,0
20250227,155100,122335902,470,470,470,470,0
20250227,155000,122335902,470,470,470,470,0
20250227,154900,122335902,470,470,470,470,0
20250227,154800,122335902,470,470,470,470,0
20250227,154700,122335902,470,470,470,470,0
20250227,154600,122335902,470,470,470,470,0
20250227,154500,122335902,470,470,470,470,0
20250227,154400,122335902,470,470,470,470,0
20250227,154300,122335902,470,470,470,470,0
20250227,154200,122335902,470,470,470,470,0
20250227,154100,122335902,470,470,470,470,0
20250227,154000,122335902,470,470,470,470,0
20250227,153900,122335902,470,470,470,470,0
20250227,153800,122335902,470,470,470,470,0
20250227,153700,122335902,470,470,470,470,0
20250227,153600,122335902,470,470,470,470,0
20250227,153500,122335902,470,470,470,470,0
20250227,153400,122335902,470,470,470,470,0
20250227,153300,122335902,470,470,470,470,0
20250227,153200,122335902,470,470,470,470,0
20250227,153100,122335902,470,470,470,470,0
20250227,153000,122335902,470,470,470,470,4038
20250227,152900,121386972,470,470,470,470,0
20250227,152800,121386972,470,470,470,470,0
20250227,152700,121386972,470,470,470,470,0
20250227,152600,121386972,470,470,470,470,0
20250227,152500,121386972,470,470,470,470,0
20250227,152400,121386972,470,470,470,470,0
20250227,152300,121386972,470,470,470,470,0
20250227,152200,121386972,470,470,470,470,0
20250227,152100,121386972,470,470,470,470,0
20250227,152000,121386972,470,470,470,470,0
20250227,151900,121386972,470,470,470,470,1728
20250227,151800,120574812,470,470,470,470,300
20250227,151700,120433812,470,470,470,470,7390
20250227,151600,116960512,473,473,473,473,0
20250227,151500,116960512,473,473,473,473,0
20250227,151400,116960512,473,473,473,473,0
20250227,151300,116960512,473,473,473,473,0
20250227,151200,116960512,473,473,473,473,1
20250227,151100,116960039,470,470,470,470,0
20250227,151000,116960039,470,470,470,470,0
20250227,150900,116960039,470,470,470,470,384
20250227,150800,116779559,471,471,471,471,0
20250227,150700,116779559,471,471,471,471,0
20250227,150600,116779559,471,471,471,471,9711
20250227,150500,112205678,472,472,472,472,0
20250227,150400,112205678,472,472,472,472,66
20250227,150300,112174526,473,473,473,473,0
20250227,150200,112174526,473,473,473,473,0
20250227,150100,112174526,473,472,473,472,194
20250227,150000,112082948,472,472,472,472,0
20250227,145900,112082948,472,472,472,472,201
20250227,145800,111988076,472,474,474,472,1691
20250227,145700,111187847,474,474,474,474,0
20250227,145600,111187847,474,474,474,474,0
20250227,145500,111187847,474,474,474,474,0
20250227,145400,111187847,474,474,474,474,0
20250227,145300,111187847,474,474,474,474,0
20250227,145200,111187847,474,475,475,474,559
20250227,145100,110922381,474,475,475,474,588
20250227,145000,110643169,474,474,474,474,0
20250227,144900,110643169,474,474,474,474,0
20250227,144800,110643169,474,474,474,474,0
20250227,144700,110643169,474,474,474,474,0
20250227,144600,110643169,474,474,474,474,0
20250227,144500,110643169,474,474,474,474,0
20250227,144400,110643169,474,474,474,474,12
20250227,144300,110637481,474,474,474,474,117
20250227,144200,110582023,475,475,475,475,0
20250227,144100,110582023,475,475,475,475,0
20250227,144000,110582023,475,475,475,475,0
20250227,143900,110582023,475,475,475,475,0
20250227,143800,110582023,475,475,475,475,0
20250227,143700,110582023,475,475,475,475,0
20250227,143600,110582023,475,475,475,475,0
20250227,143500,110582023,475,473,475,473,1034
20250227,143400,110092755,472,472,472,472,0
20250227,143300,110092755,472,472,472,472,0
20250227,143200,110092755,472,472,472,472,1
20250227,143100,110092283,475,475,475,475,0
20250227,143000,110092283,475,475,475,475,0
20250227,142900,110092283,475,475,475,475,0
20250227,142800,110092283,475,475,475,475,0
20250227,142700,110092283,475,475,475,475,0
20250227,142600,110092283,475,475,475,475,0
20250227,142500,110092283,475,475,475,475,0
20250227,142400,110092283,475,475,475,475,0
20250227,142300,110092283,475,475,475,475,0
20250227,142200,110092283,475,475,475,475,0
20250227,142100,110092283,475,475,475,475,0
20250227,142000,110092283,475,475,475,475,0
20250227,141900,110092283,475,475,475,475,0
20250227,141800,110092283,475,475,475,475,0
20250227,141700,110092283,475,475,475,475,0
20250227,141600,110092283,475,475,475,475,0
20250227,141500,110092283,475,475,475,475,0
20250227,141400,110092283,475,475,475,475,0
20250227,141300,110092283,475,475,475,475,0
20250227,141200,110092283,475,475,475,475,0
20250227,141100,110092283,475,475,475,475,0
20250227,141000,110092283,475,475,475,475,0
20250227,140900,110092283,475,475,475,475,0
20250227,140800,110092283,475,475,475,475,0
20250227,140700,110092283,475,475,475,475,0
20250227,140600,110092283,475,475,475,475,0
20250227,140500,110092283,475,475,475,475,0
20250227,140400,110092283,475,475,475,475,0
20250227,140300,110092283,475,475,475,475,1
20250227,140200,110091808,475,475,475,475,0
20250227,140100,110091808,475,475,475,475,0
20250227,140000,110091808,475,475,475,475,0
20250227,135900,110091808,475,475,475,475,0
20250227,135800,110091808,475,475,475,475,0
20250227,135700,110091808,475,475,475,475,0
20250227,135600,110091808,475,475,475,475,120
20250227,135500,110034808,475,475,475,475,0
20250227,135400,110034808,475,475,475,475,0
20250227,135300,110034808,475,475,475,475,0
20250227,135200,110034808,475,475,475,475,1
20250227,135100,110034333,475,475,475,475,0
20250227,135000,110034333,475,475,475,475,0
20250227,134900,110034333,475,475,475,475,5
20250227,134800,110031958,475,475,475,475,15
20250227,134700,110024833,475,475,475,475,293
20250227,134600,109885658,475,475,475,475,0
20250227,134500,109885658,475,475,475,475,0
20250227,134400,109885658,475,475,475,475,0
20250227,134300,109885658,475,475,475,475,0
20250227,134200,109885658,475,475,475,475,4
20250227,134100,109883758,477,477,477,477,1
20250227,134000,109883281,477,477,477,477,0
20250227,133900,109883281,477,477,477,477,0
20250227,133800,109883281,477,477,477,477,0
20250227,133700,109883281,477,477,477,477,0
20250227,133600,109883281,477,477,477,477,0
20250227,133500,109883281,477,477,477,477,0
20250227,133400,109883281,477,477,477,477,0
20250227,133300,109883281,477,477,477,477,0
20250227,133200,109883281,477,477,477,477,0
20250227,133100,109883281,477,477,477,477,0
20250227,133000,109883281,477,477,477,477,0
20250227,132900,109883281,477,477,477,477,0
20250227,132800,109883281,477,477,477,477,0
20250227,132700,109883281,477,477,477,477,0
20250227,132600,109883281,477,477,477,477,1
20250227,132500,109882804,477,477,477,477,0
20250227,132400,109882804,477,477,477,477,0
20250227,132300,109882804,477,477,477,477,0
20250227,132200,109882804,477,477,477,477,0
20250227,132100,109882804,477,477,477,477,0
20250227,132000,109882804,477,477,477,477,0
20250227,131900,109882804,477,477,477,477,0
20250227,131800,109882804,477,477,477,477,0
20250227,131700,109882804,477,477,477,477,0
20250227,131600,109882804,477,477,477,477,0
20250227,131500,109882804,477,477,477,477,0
20250227,131400,109882804,477,477,477,477,0
20250227,131300,109882804,477,477,477,477,0
20250227,131200,109882804,477,477,477,477,0
20250227,131100,109882804,477,477,477,477,0
20250227,131000,109882804,477,477,477,477,44
20250227,130900,109861816,478,478,478,478,0
20250227,130800,109861816,478,478,478,478,0
20250227,130700,109861816,478,478,478,478,0
20250227,130600,109861816,478,478,478,478,0
20250227,130500,109861816,478,478,478,478,0
20250227,130400,109861816,478,478,478,478,0
20250227,130300,109861816,478,478,478,478,0
20250227,130200,109861816,478,478,478,478,0
20250227,130100,109861816,478,478,478,478,0
20250227,130000,109861816,478,478,478,478,0
20250227,125900,109861816,478,478,478,478,0
20250227,125800,109861816,478,478,478,478,0
20250227,125700,109861816,478,478,478,478,0
20250227,125600,109861816,478,478,478,478,0
20250227,125500,109861816,478,478,478,478,0
20250227,125400,109861816,478,478,478,478,0
20250227,125300,109861816,478,478,478,478,0
20250227,125200,109861816,478,478,478,478,0
20250227,125100,109861816,478,478,478,478,0
20250227,125000,109861816,478,478,478,478,0
20250227,124900,109861816,478,478,478,478,0
20250227,124800,109861816,478,478,478,478,0
20250227,124700,109861816,478,478,478,478,0
20250227,124600,109861816,478,478,478,478,1336
20250227,124500,109223208,478,478,478,478,0
20250227,124400,109223208,478,478,478,478,0
20250227,124300,109223208,478,478,478,478,0
20250227,124200,109223208,478,478,478,478,0
20250227,124100,109223208,478,478,478,478,0
20250227,124000,109223208,478,478,478,478,0
20250227,123900,109223208,478,478,478,478,0
20250227,123800,109223208,478,478,478,478,0
20250227,123700,109223208,478,478,478,478,0
20250227,123600,109223208,478,478,478,478,1181
20250227,123500,108658690,480,480,480,480,0
20250227,123400,108658690,480,480,480,480,0
20250227,123300,108658690,480,480,480,480,0
20250227,123200,108658690,480,475,480,475,1000
20250227,123100,108181964,475,475,475,475,0
20250227,123000,108181964,475,471,475,471,3570
20250227,122900,106498894,474,474,474,474,7
20250227,122800,106495576,474,474,474,474,0
20250227,122700,106495576,474,474,474,474,900
20250227,122600,106068976,478,478,478,478,1
20250227,122500,106068498,476,475,476,475,2336
20250227,122400,104956862,476,476,476,476,0
20250227,122300,104956862,476,476,476,476,0
20250227,122200,104956862,476,476,476,476,0
20250227,122100,104956862,476,476,476,476,0
20250227,122000,104956862,476,476,476,476,0
20250227,121900,104956862,476,476,476,476,0
20250227,121800,104956862,476,476,476,476,0
20250227,121700,104956862,476,476,476,476,0
20250227,121600,104956862,476,476,476,476,0
20250227,121500,104956862,476,476,476,476,0
20250227,121400,104956862,476,476,476,476,0
20250227,121300,104956862,476,476,476,476,0
20250227,121200,104956862,476,476,476,476,0
20250227,121100,104956862,476,476,476,476,0
20250227,121000,104956862,476,476,476,476,0
20250227,120900,104956862,476,476,476,476,0
20250227,120800,104956862,476,476,476,476,0
20250227,120700,104956862,476,475,476,475,2039
20250227,120600,103987419,475,475,475,475,0
20250227,120500,103987419,475,475,475,475,0
20250227,120400,103987419,475,475,475,475,0
20250227,120300,103987419,475,475,475,475,1
20250227,120200,103986944,475,475,475,475,1583
20250227,120100,103235019,475,475,475,475,0
20250227,120000,103235019,475,475,475,475,0
20250227,115900,103235019,475,475,475,475,0
20250227,115800,103235019,475,475,475,475,0
20250227,115700,103235019,475,475,475,475,0
20250227,115600,103235019,475,475,475,475,0
20250227,115500,103235019,475,475,475,475,0
20250227,115400,103235019,475,475,475,475,0
20250227,115300,103235019,475,475,475,475,0
20250227,115200,103235019,475,475,475,475,0
20250227,115100,103235019,475,475,475,475,0
20250227,115000,103235019,475,475,475,475,0
20250227,114900,103235019,475,475,475,475,0
20250227,114800,103235019,475,475,475,475,0
20250227,114700,103235019,475,475,475,475,0
20250227,114600,103235019,475,475,475,475,0
20250227,114500,103235019,475,475,475,475,0
20250227,114400,103235019,475,475,475,475,0
20250227,114300,103235019,475,475,475,475,0
20250227,114200,103235019,475,475,475,475,0
20250227,114100,103235019,475,475,475,475,0
20250227,114000,103235019,475,475,475,475,0
20250227,113900,103235019,475,475,475,475,0
20250227,113800,103235019,475,475,475,475,0
20250227,113700,103235019,475,475,475,475,0
20250227,113600,103235019,475,475,475,475,0
20250227,113500,103235019,475,475,475,475,0
20250227,113400,103235019,475,475,475,475,1
20250227,113300,103234544,475,475,475,475,0
20250227,113200,103234544,475,475,475,475,0
20250227,113100,103234544,475,475,475,475,7511
20250227,113000,99666819,475,470,475,470,50309
20250227,112900,75785994,469,469,469,469,500
20250227,112800,75551494,468,468,468,468,2885
20250227,112700,74201314,468,468,468,468,22
20250227,112600,74191018,468,468,468,468,0
20250227,112500,74191018,468,468,468,468,0
20250227,112400,74191018,468,468,468,468,0
20250227,112300,74191018,468,468,468,468,0
20250227,112200,74191018,468,468,468,468,0
20250227,112100,74191018,468,468,468,468,0
20250227,112000,74191018,468,468,468,468,0
20250227,111900,74191018,468,468,468,468,0
20250227,111800,74191018,468,468,468,468,0
20250227,111700,74191018,468,468,468,468,0
20250227,111600,74191018,468,468,468,468,0
20250227,111500,74191018,468,468,468,468,10
20250227,111400,74186338,468,468,468,468,0
20250227,111300,74186338,468,468,468,468,0
20250227,111200,74186338,468,468,468,468,0
20250227,111100,74186338,468,468,468,468,2
20250227,111000,74185402,468,468,468,468,2
20250227,110900,74184466,468,468,468,468,0
20250227,110800,74184466,468,468,468,468,0
20250227,110700,74184466,468,468,468,468,0
20250227,110600,74184466,468,468,468,468,0
20250227,110500,74184466,468,468,468,468,0
20250227,110400,74184466,468,468,468,468,821
20250227,110300,73800238,468,468,468,468,0
20250227,110200,73800238,468,468,468,468,100
20250227,110100,73753438,468,468,468,468,100
20250227,110000,73706638,468,468,468,468,0
20250227,105900,73706638,468,468,468,468,29
20250227,105800,73693066,470,470,470,470,104
20250227,105700,73644186,469,469,469,469,0
20250227,105600,73644186,469,468,469,468,12
20250227,105500,73638560,470,470,470,470,0
20250227,105400,73638560,470,470,470,470,1
20250227,105300,73638090,468,468,468,468,200
20250227,105200,73544490,467,467,467,467,0
20250227,105100,73544490,467,467,467,467,0
20250227,105000,73544490,467,467,467,467,0
20250227,104900,73544490,467,467,467,467,0
20250227,104800,73544490,467,467,467,467,0
20250227,104700,73544490,467,467,467,467,980
20250227,104600,73086830,467,467,467,467,0
20250227,104500,73086830,467,467,467,467,0
20250227,104400,73086830,467,468,468,467,700
20250227,104300,72759880,470,470,470,470,0
20250227,104200,72759880,470,470,470,470,4
20250227,104100,72758000,467,467,467,467,2900
20250227,104000,71403700,468,468,468,468,0
20250227,103900,71403700,468,468,468,468,3100
20250227,103800,69952900,470,470,470,470,0
20250227,103700,69952900,470,470,470,470,6
20250227,103600,69950080,470,470,470,470,0
20250227,103500,69950080,470,470,470,470,3
20250227,103400,69948670,470,470,470,470,0
20250227,103300,69948670,470,471,471,470,3211
20250227,103200,68436389,471,471,471,471,0
20250227,103100,68436389,471,471,471,471,0
20250227,103000,68436389,471,471,471,471,0
20250227,102900,68436389,471,471,471,471,0
20250227,102800,68436389,471,471,471,471,0
20250227,102700,68436389,471,471,471,471,0
20250227,102600,68436389,471,471,471,471,0
20250227,102500,68436389,471,471,471,471,0
20250227,102400,68436389,471,471,471,471,0
20250227,102300,68436389,471,471,471,471,1
20250227,102200,68435918,473,473,473,473,0
20250227,102100,68435918,473,473,473,473,0
20250227,102000,68435918,473,473,473,473,0
20250227,101900,68435918,473,473,473,473,0
20250227,101800,68435918,473,473,473,473,0
20250227,101700,68435918,473,473,473,473,1
20250227,101600,68435445,471,471,471,471,0
20250227,101500,68435445,471,471,471,471,19
20250227,101400,68426496,471,471,471,471,27
20250227,101300,68413779,471,471,471,471,4841
20250227,101200,66133668,471,471,471,471,0
20250227,101100,66133668,471,471,471,471,0
20250227,101000,66133668,471,471,471,471,0
20250227,100900,66133668,471,471,471,471,585
20250227,100800,65858133,471,471,471,471,2574
20250227,100700,64645779,470,470,470,470,0
20250227,100600,64645779,470,470,470,470,3134
20250227,100500,63172799,470,470,470,470,1
20250227,100400,63172329,470,468,470,468,3739
20250227,100300,61415013,470,470,470,470,10
20250227,100200,61410313,468,468,468,468,0
20250227,100100,61410313,468,468,468,468,12
20250227,100000,61404697,468,468,468,468,0
20250227,095900,61404697,468,468,468,468,0
20250227,095800,61404697,468,468,468,468,566
20250227,095700,61139809,469,469,469,469,0
20250227,095600,61139809,469,469,469,469,0
20250227,095500,61139809,469,469,469,469,0
20250227,095400,61139809,469,469,469,469,0
20250227,095300,61139809,469,469,469,469,0
20250227,095200,61139809,469,469,469,469,0
20250227,095100,61139809,469,469,469,469,1950
20250227,095000,60225259,469,469,469,469,0
20250227,094900,60225259,469,469,469,469,1001
20250227,094800,59755790,469,469,469,469,0
20250227,094700,59755790,469,469,469,469,100
20250227,094600,59708890,469,469,469,469,2000
20250227,094500,58770890,467,469,469,467,14
20250227,094400,58764332,469,469,469,469,11
20250227,094300,58759173,467,467,467,467,13
20250227,094200,58753102,468,468,468,468,0
20250227,094100,58753102,468,468,468,468,5
20250227,094000,58750762,468,468,468,468,5
20250227,093900,58748422,468,469,469,468,1410
20250227,093800,58087542,469,468,469,468,3932
20250227,093700,56246434,468,469,469,468,2094
20250227,093600,55266216,469,471,471,469,43464
20250227,093500,34840971,471,471,471,471,5608
20250227,093400,32199603,473,473,473,473,0
20250227,093300,32199603,473,473,473,473,0
20250227,093200,32199603,473,473,473,473,20
20250227,093100,32190143,473,473,473,473,0
20250227,093000,32190143,473,471,473,471,169
20250227,092900,32110474,473,473,473,473,4100
20250227,092800,30171174,471,471,471,471,0
20250227,092700,30171174,471,471,471,471,516
20250227,092600,29928138,471,471,471,471,721
20250227,092500,29588547,471,471,471,471,0
20250227,092400,29588547,471,471,471,471,121
20250227,092300,29531556,472,472,472,472,0
20250227,092200,29531556,472,472,472,472,100
20250227,092100,29484356,474,474,474,474,0
20250227,092000,29484356,474,474,474,474,0
20250227,091900,29484356,474,474,474,474,3034
20250227,091800,28046240,474,473,474,473,8306
20250227,091700,24117501,473,473,473,473,0
20250227,091600,24117501,473,473,473,473,68
20250227,091500,24085337,473,473,473,473,50
20250227,091400,24061687,470,471,471,470,7445
20250227,091300,20560387,471,471,471,471,4849
20250227,091200,18276508,471,473,473,471,2002
20250227,091100,17333562,471,471,471,471,151
20250227,091000,17262441,473,473,473,473,0
20250227,090900,17262441,473,473,473,473,0
20250227,090800,17262441,473,473,473,473,14
20250227,090700,17255819,473,475,475,473,154
20250227,090600,17182672,470,473,473,470,9970
20250227,090500,12487123,473,474,474,473,738
20250227,090400,12137411,475,478,478,473,153
20250227,090300,12064682,479,479,479,479,0
20250227,090200,12064682,479,475,479,475,3520
20250227,090100,10392678,475,489,489,475,10534
20250227,090000,5385986,479,471,489,471,11408
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 193000 122335902 470 470 470 470 2019
3 20250227 192900 122335902 470 470 470 470 0
4 20250227 192800 122335902 470 470 470 470 0
5 20250227 192700 122335902 470 470 470 470 0
6 20250227 192600 122335902 470 470 470 470 0
7 20250227 192500 122335902 470 470 470 470 0
8 20250227 192400 122335902 470 470 470 470 0
9 20250227 192300 122335902 470 470 470 470 0
10 20250227 192200 122335902 470 470 470 470 0
11 20250227 192100 122335902 470 470 470 470 0
12 20250227 192000 122335902 470 470 470 470 0
13 20250227 191900 122335902 470 470 470 470 0
14 20250227 191800 122335902 470 470 470 470 0
15 20250227 191700 122335902 470 470 470 470 0
16 20250227 191600 122335902 470 470 470 470 0
17 20250227 191500 122335902 470 470 470 470 0
18 20250227 191400 122335902 470 470 470 470 0
19 20250227 191300 122335902 470 470 470 470 0
20 20250227 191200 122335902 470 470 470 470 0
21 20250227 191100 122335902 470 470 470 470 0
22 20250227 191000 122335902 470 470 470 470 0
23 20250227 190900 122335902 470 470 470 470 0
24 20250227 190800 122335902 470 470 470 470 0
25 20250227 190700 122335902 470 470 470 470 0
26 20250227 190600 122335902 470 470 470 470 0
27 20250227 190500 122335902 470 470 470 470 0
28 20250227 190400 122335902 470 470 470 470 0
29 20250227 190300 122335902 470 470 470 470 0
30 20250227 190200 122335902 470 470 470 470 0
31 20250227 190100 122335902 470 470 470 470 0
32 20250227 190000 122335902 470 470 470 470 2019
33 20250227 185900 122335902 470 470 470 470 0
34 20250227 185800 122335902 470 470 470 470 0
35 20250227 185700 122335902 470 470 470 470 0
36 20250227 185600 122335902 470 470 470 470 0
37 20250227 185500 122335902 470 470 470 470 0
38 20250227 185400 122335902 470 470 470 470 0
39 20250227 185300 122335902 470 470 470 470 0
40 20250227 185200 122335902 470 470 470 470 0
41 20250227 185100 122335902 470 470 470 470 0
42 20250227 185000 122335902 470 470 470 470 0
43 20250227 184900 122335902 470 470 470 470 0
44 20250227 184800 122335902 470 470 470 470 0
45 20250227 184700 122335902 470 470 470 470 0
46 20250227 184600 122335902 470 470 470 470 0
47 20250227 184500 122335902 470 470 470 470 0
48 20250227 184400 122335902 470 470 470 470 0
49 20250227 184300 122335902 470 470 470 470 0
50 20250227 184200 122335902 470 470 470 470 0
51 20250227 184100 122335902 470 470 470 470 0
52 20250227 184000 122335902 470 470 470 470 0
53 20250227 183900 122335902 470 470 470 470 0
54 20250227 183800 122335902 470 470 470 470 0
55 20250227 183700 122335902 470 470 470 470 0
56 20250227 183600 122335902 470 470 470 470 0
57 20250227 183500 122335902 470 470 470 470 0
58 20250227 183400 122335902 470 470 470 470 0
59 20250227 183300 122335902 470 470 470 470 0
60 20250227 183200 122335902 470 470 470 470 0
61 20250227 183100 122335902 470 470 470 470 0
62 20250227 183000 122335902 470 470 470 470 2019
63 20250227 182900 122335902 470 470 470 470 0
64 20250227 182800 122335902 470 470 470 470 0
65 20250227 182700 122335902 470 470 470 470 0
66 20250227 182600 122335902 470 470 470 470 0
67 20250227 182500 122335902 470 470 470 470 0
68 20250227 182400 122335902 470 470 470 470 0
69 20250227 182300 122335902 470 470 470 470 0
70 20250227 182200 122335902 470 470 470 470 0
71 20250227 182100 122335902 470 470 470 470 0
72 20250227 182000 122335902 470 470 470 470 0
73 20250227 181900 122335902 470 470 470 470 0
74 20250227 181800 122335902 470 470 470 470 0
75 20250227 181700 122335902 470 470 470 470 0
76 20250227 181600 122335902 470 470 470 470 0
77 20250227 181500 122335902 470 470 470 470 0
78 20250227 181400 122335902 470 470 470 470 0
79 20250227 181300 122335902 470 470 470 470 0
80 20250227 181200 122335902 470 470 470 470 0
81 20250227 181100 122335902 470 470 470 470 0
82 20250227 181000 122335902 470 470 470 470 0
83 20250227 180900 122335902 470 470 470 470 0
84 20250227 180800 122335902 470 470 470 470 0
85 20250227 180700 122335902 470 470 470 470 0
86 20250227 180600 122335902 470 470 470 470 0
87 20250227 180500 122335902 470 470 470 470 0
88 20250227 180400 122335902 470 470 470 470 0
89 20250227 180300 122335902 470 470 470 470 0
90 20250227 180200 122335902 470 470 470 470 0
91 20250227 180100 122335902 470 470 470 470 0
92 20250227 180000 122335902 470 470 470 470 2019
93 20250227 175900 122335902 470 470 470 470 0
94 20250227 175800 122335902 470 470 470 470 0
95 20250227 175700 122335902 470 470 470 470 0
96 20250227 175600 122335902 470 470 470 470 0
97 20250227 175500 122335902 470 470 470 470 0
98 20250227 175400 122335902 470 470 470 470 0
99 20250227 175300 122335902 470 470 470 470 0
100 20250227 175200 122335902 470 470 470 470 0
101 20250227 175100 122335902 470 470 470 470 0
102 20250227 175000 122335902 470 470 470 470 0
103 20250227 174900 122335902 470 470 470 470 0
104 20250227 174800 122335902 470 470 470 470 0
105 20250227 174700 122335902 470 470 470 470 0
106 20250227 174600 122335902 470 470 470 470 0
107 20250227 174500 122335902 470 470 470 470 0
108 20250227 174400 122335902 470 470 470 470 0
109 20250227 174300 122335902 470 470 470 470 0
110 20250227 174200 122335902 470 470 470 470 0
111 20250227 174100 122335902 470 470 470 470 0
112 20250227 174000 122335902 470 470 470 470 0
113 20250227 173900 122335902 470 470 470 470 0
114 20250227 173800 122335902 470 470 470 470 0
115 20250227 173700 122335902 470 470 470 470 0
116 20250227 173600 122335902 470 470 470 470 0
117 20250227 173500 122335902 470 470 470 470 0
118 20250227 173400 122335902 470 470 470 470 0
119 20250227 173300 122335902 470 470 470 470 0
120 20250227 173200 122335902 470 470 470 470 0
121 20250227 173100 122335902 470 470 470 470 0
122 20250227 173000 122335902 470 470 470 470 2019
123 20250227 172900 122335902 470 470 470 470 0
124 20250227 172800 122335902 470 470 470 470 0
125 20250227 172700 122335902 470 470 470 470 0
126 20250227 172600 122335902 470 470 470 470 0
127 20250227 172500 122335902 470 470 470 470 0
128 20250227 172400 122335902 470 470 470 470 0
129 20250227 172300 122335902 470 470 470 470 0
130 20250227 172200 122335902 470 470 470 470 0
131 20250227 172100 122335902 470 470 470 470 0
132 20250227 172000 122335902 470 470 470 470 0
133 20250227 171900 122335902 470 470 470 470 0
134 20250227 171800 122335902 470 470 470 470 0
135 20250227 171700 122335902 470 470 470 470 0
136 20250227 171600 122335902 470 470 470 470 0
137 20250227 171500 122335902 470 470 470 470 0
138 20250227 171400 122335902 470 470 470 470 0
139 20250227 171300 122335902 470 470 470 470 0
140 20250227 171200 122335902 470 470 470 470 0
141 20250227 171100 122335902 470 470 470 470 0
142 20250227 171000 122335902 470 470 470 470 0
143 20250227 170900 122335902 470 470 470 470 0
144 20250227 170800 122335902 470 470 470 470 0
145 20250227 170700 122335902 470 470 470 470 0
146 20250227 170600 122335902 470 470 470 470 0
147 20250227 170500 122335902 470 470 470 470 0
148 20250227 170400 122335902 470 470 470 470 0
149 20250227 170300 122335902 470 470 470 470 0
150 20250227 170200 122335902 470 470 470 470 0
151 20250227 170100 122335902 470 470 470 470 0
152 20250227 170000 122335902 470 470 470 470 2019
153 20250227 165900 122335902 470 470 470 470 0
154 20250227 165800 122335902 470 470 470 470 0
155 20250227 165700 122335902 470 470 470 470 0
156 20250227 165600 122335902 470 470 470 470 0
157 20250227 165500 122335902 470 470 470 470 0
158 20250227 165400 122335902 470 470 470 470 0
159 20250227 165300 122335902 470 470 470 470 0
160 20250227 165200 122335902 470 470 470 470 0
161 20250227 165100 122335902 470 470 470 470 0
162 20250227 165000 122335902 470 470 470 470 0
163 20250227 164900 122335902 470 470 470 470 0
164 20250227 164800 122335902 470 470 470 470 0
165 20250227 164700 122335902 470 470 470 470 0
166 20250227 164600 122335902 470 470 470 470 0
167 20250227 164500 122335902 470 470 470 470 0
168 20250227 164400 122335902 470 470 470 470 0
169 20250227 164300 122335902 470 470 470 470 0
170 20250227 164200 122335902 470 470 470 470 0
171 20250227 164100 122335902 470 470 470 470 0
172 20250227 164000 122335902 470 470 470 470 0
173 20250227 163900 122335902 470 470 470 470 0
174 20250227 163800 122335902 470 470 470 470 0
175 20250227 163700 122335902 470 470 470 470 0
176 20250227 163600 122335902 470 470 470 470 0
177 20250227 163500 122335902 470 470 470 470 0
178 20250227 163400 122335902 470 470 470 470 0
179 20250227 163300 122335902 470 470 470 470 0
180 20250227 163200 122335902 470 470 470 470 0
181 20250227 163100 122335902 470 470 470 470 0
182 20250227 163000 122335902 470 470 470 470 2019
183 20250227 162900 122335902 470 470 470 470 0
184 20250227 162800 122335902 470 470 470 470 0
185 20250227 162700 122335902 470 470 470 470 0
186 20250227 162600 122335902 470 470 470 470 0
187 20250227 162500 122335902 470 470 470 470 0
188 20250227 162400 122335902 470 470 470 470 0
189 20250227 162300 122335902 470 470 470 470 0
190 20250227 162200 122335902 470 470 470 470 0
191 20250227 162100 122335902 470 470 470 470 0
192 20250227 162000 122335902 470 470 470 470 0
193 20250227 161900 122335902 470 470 470 470 0
194 20250227 161800 122335902 470 470 470 470 0
195 20250227 161700 122335902 470 470 470 470 0
196 20250227 161600 122335902 470 470 470 470 0
197 20250227 161500 122335902 470 470 470 470 0
198 20250227 161400 122335902 470 470 470 470 0
199 20250227 161300 122335902 470 470 470 470 0
200 20250227 161200 122335902 470 470 470 470 0
201 20250227 161100 122335902 470 470 470 470 0
202 20250227 161000 122335902 470 470 470 470 0
203 20250227 160900 122335902 470 470 470 470 0
204 20250227 160800 122335902 470 470 470 470 0
205 20250227 160700 122335902 470 470 470 470 0
206 20250227 160600 122335902 470 470 470 470 0
207 20250227 160500 122335902 470 470 470 470 0
208 20250227 160400 122335902 470 470 470 470 0
209 20250227 160300 122335902 470 470 470 470 0
210 20250227 160200 122335902 470 470 470 470 0
211 20250227 160100 122335902 470 470 470 470 0
212 20250227 160000 122335902 470 470 470 470 2019
213 20250227 155900 122335902 470 470 470 470 0
214 20250227 155800 122335902 470 470 470 470 0
215 20250227 155700 122335902 470 470 470 470 0
216 20250227 155600 122335902 470 470 470 470 0
217 20250227 155500 122335902 470 470 470 470 0
218 20250227 155400 122335902 470 470 470 470 0
219 20250227 155300 122335902 470 470 470 470 0
220 20250227 155200 122335902 470 470 470 470 0
221 20250227 155100 122335902 470 470 470 470 0
222 20250227 155000 122335902 470 470 470 470 0
223 20250227 154900 122335902 470 470 470 470 0
224 20250227 154800 122335902 470 470 470 470 0
225 20250227 154700 122335902 470 470 470 470 0
226 20250227 154600 122335902 470 470 470 470 0
227 20250227 154500 122335902 470 470 470 470 0
228 20250227 154400 122335902 470 470 470 470 0
229 20250227 154300 122335902 470 470 470 470 0
230 20250227 154200 122335902 470 470 470 470 0
231 20250227 154100 122335902 470 470 470 470 0
232 20250227 154000 122335902 470 470 470 470 0
233 20250227 153900 122335902 470 470 470 470 0
234 20250227 153800 122335902 470 470 470 470 0
235 20250227 153700 122335902 470 470 470 470 0
236 20250227 153600 122335902 470 470 470 470 0
237 20250227 153500 122335902 470 470 470 470 0
238 20250227 153400 122335902 470 470 470 470 0
239 20250227 153300 122335902 470 470 470 470 0
240 20250227 153200 122335902 470 470 470 470 0
241 20250227 153100 122335902 470 470 470 470 0
242 20250227 153000 122335902 470 470 470 470 4038
243 20250227 152900 121386972 470 470 470 470 0
244 20250227 152800 121386972 470 470 470 470 0
245 20250227 152700 121386972 470 470 470 470 0
246 20250227 152600 121386972 470 470 470 470 0
247 20250227 152500 121386972 470 470 470 470 0
248 20250227 152400 121386972 470 470 470 470 0
249 20250227 152300 121386972 470 470 470 470 0
250 20250227 152200 121386972 470 470 470 470 0
251 20250227 152100 121386972 470 470 470 470 0
252 20250227 152000 121386972 470 470 470 470 0
253 20250227 151900 121386972 470 470 470 470 1728
254 20250227 151800 120574812 470 470 470 470 300
255 20250227 151700 120433812 470 470 470 470 7390
256 20250227 151600 116960512 473 473 473 473 0
257 20250227 151500 116960512 473 473 473 473 0
258 20250227 151400 116960512 473 473 473 473 0
259 20250227 151300 116960512 473 473 473 473 0
260 20250227 151200 116960512 473 473 473 473 1
261 20250227 151100 116960039 470 470 470 470 0
262 20250227 151000 116960039 470 470 470 470 0
263 20250227 150900 116960039 470 470 470 470 384
264 20250227 150800 116779559 471 471 471 471 0
265 20250227 150700 116779559 471 471 471 471 0
266 20250227 150600 116779559 471 471 471 471 9711
267 20250227 150500 112205678 472 472 472 472 0
268 20250227 150400 112205678 472 472 472 472 66
269 20250227 150300 112174526 473 473 473 473 0
270 20250227 150200 112174526 473 473 473 473 0
271 20250227 150100 112174526 473 472 473 472 194
272 20250227 150000 112082948 472 472 472 472 0
273 20250227 145900 112082948 472 472 472 472 201
274 20250227 145800 111988076 472 474 474 472 1691
275 20250227 145700 111187847 474 474 474 474 0
276 20250227 145600 111187847 474 474 474 474 0
277 20250227 145500 111187847 474 474 474 474 0
278 20250227 145400 111187847 474 474 474 474 0
279 20250227 145300 111187847 474 474 474 474 0
280 20250227 145200 111187847 474 475 475 474 559
281 20250227 145100 110922381 474 475 475 474 588
282 20250227 145000 110643169 474 474 474 474 0
283 20250227 144900 110643169 474 474 474 474 0
284 20250227 144800 110643169 474 474 474 474 0
285 20250227 144700 110643169 474 474 474 474 0
286 20250227 144600 110643169 474 474 474 474 0
287 20250227 144500 110643169 474 474 474 474 0
288 20250227 144400 110643169 474 474 474 474 12
289 20250227 144300 110637481 474 474 474 474 117
290 20250227 144200 110582023 475 475 475 475 0
291 20250227 144100 110582023 475 475 475 475 0
292 20250227 144000 110582023 475 475 475 475 0
293 20250227 143900 110582023 475 475 475 475 0
294 20250227 143800 110582023 475 475 475 475 0
295 20250227 143700 110582023 475 475 475 475 0
296 20250227 143600 110582023 475 475 475 475 0
297 20250227 143500 110582023 475 473 475 473 1034
298 20250227 143400 110092755 472 472 472 472 0
299 20250227 143300 110092755 472 472 472 472 0
300 20250227 143200 110092755 472 472 472 472 1
301 20250227 143100 110092283 475 475 475 475 0
302 20250227 143000 110092283 475 475 475 475 0
303 20250227 142900 110092283 475 475 475 475 0
304 20250227 142800 110092283 475 475 475 475 0
305 20250227 142700 110092283 475 475 475 475 0
306 20250227 142600 110092283 475 475 475 475 0
307 20250227 142500 110092283 475 475 475 475 0
308 20250227 142400 110092283 475 475 475 475 0
309 20250227 142300 110092283 475 475 475 475 0
310 20250227 142200 110092283 475 475 475 475 0
311 20250227 142100 110092283 475 475 475 475 0
312 20250227 142000 110092283 475 475 475 475 0
313 20250227 141900 110092283 475 475 475 475 0
314 20250227 141800 110092283 475 475 475 475 0
315 20250227 141700 110092283 475 475 475 475 0
316 20250227 141600 110092283 475 475 475 475 0
317 20250227 141500 110092283 475 475 475 475 0
318 20250227 141400 110092283 475 475 475 475 0
319 20250227 141300 110092283 475 475 475 475 0
320 20250227 141200 110092283 475 475 475 475 0
321 20250227 141100 110092283 475 475 475 475 0
322 20250227 141000 110092283 475 475 475 475 0
323 20250227 140900 110092283 475 475 475 475 0
324 20250227 140800 110092283 475 475 475 475 0
325 20250227 140700 110092283 475 475 475 475 0
326 20250227 140600 110092283 475 475 475 475 0
327 20250227 140500 110092283 475 475 475 475 0
328 20250227 140400 110092283 475 475 475 475 0
329 20250227 140300 110092283 475 475 475 475 1
330 20250227 140200 110091808 475 475 475 475 0
331 20250227 140100 110091808 475 475 475 475 0
332 20250227 140000 110091808 475 475 475 475 0
333 20250227 135900 110091808 475 475 475 475 0
334 20250227 135800 110091808 475 475 475 475 0
335 20250227 135700 110091808 475 475 475 475 0
336 20250227 135600 110091808 475 475 475 475 120
337 20250227 135500 110034808 475 475 475 475 0
338 20250227 135400 110034808 475 475 475 475 0
339 20250227 135300 110034808 475 475 475 475 0
340 20250227 135200 110034808 475 475 475 475 1
341 20250227 135100 110034333 475 475 475 475 0
342 20250227 135000 110034333 475 475 475 475 0
343 20250227 134900 110034333 475 475 475 475 5
344 20250227 134800 110031958 475 475 475 475 15
345 20250227 134700 110024833 475 475 475 475 293
346 20250227 134600 109885658 475 475 475 475 0
347 20250227 134500 109885658 475 475 475 475 0
348 20250227 134400 109885658 475 475 475 475 0
349 20250227 134300 109885658 475 475 475 475 0
350 20250227 134200 109885658 475 475 475 475 4
351 20250227 134100 109883758 477 477 477 477 1
352 20250227 134000 109883281 477 477 477 477 0
353 20250227 133900 109883281 477 477 477 477 0
354 20250227 133800 109883281 477 477 477 477 0
355 20250227 133700 109883281 477 477 477 477 0
356 20250227 133600 109883281 477 477 477 477 0
357 20250227 133500 109883281 477 477 477 477 0
358 20250227 133400 109883281 477 477 477 477 0
359 20250227 133300 109883281 477 477 477 477 0
360 20250227 133200 109883281 477 477 477 477 0
361 20250227 133100 109883281 477 477 477 477 0
362 20250227 133000 109883281 477 477 477 477 0
363 20250227 132900 109883281 477 477 477 477 0
364 20250227 132800 109883281 477 477 477 477 0
365 20250227 132700 109883281 477 477 477 477 0
366 20250227 132600 109883281 477 477 477 477 1
367 20250227 132500 109882804 477 477 477 477 0
368 20250227 132400 109882804 477 477 477 477 0
369 20250227 132300 109882804 477 477 477 477 0
370 20250227 132200 109882804 477 477 477 477 0
371 20250227 132100 109882804 477 477 477 477 0
372 20250227 132000 109882804 477 477 477 477 0
373 20250227 131900 109882804 477 477 477 477 0
374 20250227 131800 109882804 477 477 477 477 0
375 20250227 131700 109882804 477 477 477 477 0
376 20250227 131600 109882804 477 477 477 477 0
377 20250227 131500 109882804 477 477 477 477 0
378 20250227 131400 109882804 477 477 477 477 0
379 20250227 131300 109882804 477 477 477 477 0
380 20250227 131200 109882804 477 477 477 477 0
381 20250227 131100 109882804 477 477 477 477 0
382 20250227 131000 109882804 477 477 477 477 44
383 20250227 130900 109861816 478 478 478 478 0
384 20250227 130800 109861816 478 478 478 478 0
385 20250227 130700 109861816 478 478 478 478 0
386 20250227 130600 109861816 478 478 478 478 0
387 20250227 130500 109861816 478 478 478 478 0
388 20250227 130400 109861816 478 478 478 478 0
389 20250227 130300 109861816 478 478 478 478 0
390 20250227 130200 109861816 478 478 478 478 0
391 20250227 130100 109861816 478 478 478 478 0
392 20250227 130000 109861816 478 478 478 478 0
393 20250227 125900 109861816 478 478 478 478 0
394 20250227 125800 109861816 478 478 478 478 0
395 20250227 125700 109861816 478 478 478 478 0
396 20250227 125600 109861816 478 478 478 478 0
397 20250227 125500 109861816 478 478 478 478 0
398 20250227 125400 109861816 478 478 478 478 0
399 20250227 125300 109861816 478 478 478 478 0
400 20250227 125200 109861816 478 478 478 478 0
401 20250227 125100 109861816 478 478 478 478 0
402 20250227 125000 109861816 478 478 478 478 0
403 20250227 124900 109861816 478 478 478 478 0
404 20250227 124800 109861816 478 478 478 478 0
405 20250227 124700 109861816 478 478 478 478 0
406 20250227 124600 109861816 478 478 478 478 1336
407 20250227 124500 109223208 478 478 478 478 0
408 20250227 124400 109223208 478 478 478 478 0
409 20250227 124300 109223208 478 478 478 478 0
410 20250227 124200 109223208 478 478 478 478 0
411 20250227 124100 109223208 478 478 478 478 0
412 20250227 124000 109223208 478 478 478 478 0
413 20250227 123900 109223208 478 478 478 478 0
414 20250227 123800 109223208 478 478 478 478 0
415 20250227 123700 109223208 478 478 478 478 0
416 20250227 123600 109223208 478 478 478 478 1181
417 20250227 123500 108658690 480 480 480 480 0
418 20250227 123400 108658690 480 480 480 480 0
419 20250227 123300 108658690 480 480 480 480 0
420 20250227 123200 108658690 480 475 480 475 1000
421 20250227 123100 108181964 475 475 475 475 0
422 20250227 123000 108181964 475 471 475 471 3570
423 20250227 122900 106498894 474 474 474 474 7
424 20250227 122800 106495576 474 474 474 474 0
425 20250227 122700 106495576 474 474 474 474 900
426 20250227 122600 106068976 478 478 478 478 1
427 20250227 122500 106068498 476 475 476 475 2336
428 20250227 122400 104956862 476 476 476 476 0
429 20250227 122300 104956862 476 476 476 476 0
430 20250227 122200 104956862 476 476 476 476 0
431 20250227 122100 104956862 476 476 476 476 0
432 20250227 122000 104956862 476 476 476 476 0
433 20250227 121900 104956862 476 476 476 476 0
434 20250227 121800 104956862 476 476 476 476 0
435 20250227 121700 104956862 476 476 476 476 0
436 20250227 121600 104956862 476 476 476 476 0
437 20250227 121500 104956862 476 476 476 476 0
438 20250227 121400 104956862 476 476 476 476 0
439 20250227 121300 104956862 476 476 476 476 0
440 20250227 121200 104956862 476 476 476 476 0
441 20250227 121100 104956862 476 476 476 476 0
442 20250227 121000 104956862 476 476 476 476 0
443 20250227 120900 104956862 476 476 476 476 0
444 20250227 120800 104956862 476 476 476 476 0
445 20250227 120700 104956862 476 475 476 475 2039
446 20250227 120600 103987419 475 475 475 475 0
447 20250227 120500 103987419 475 475 475 475 0
448 20250227 120400 103987419 475 475 475 475 0
449 20250227 120300 103987419 475 475 475 475 1
450 20250227 120200 103986944 475 475 475 475 1583
451 20250227 120100 103235019 475 475 475 475 0
452 20250227 120000 103235019 475 475 475 475 0
453 20250227 115900 103235019 475 475 475 475 0
454 20250227 115800 103235019 475 475 475 475 0
455 20250227 115700 103235019 475 475 475 475 0
456 20250227 115600 103235019 475 475 475 475 0
457 20250227 115500 103235019 475 475 475 475 0
458 20250227 115400 103235019 475 475 475 475 0
459 20250227 115300 103235019 475 475 475 475 0
460 20250227 115200 103235019 475 475 475 475 0
461 20250227 115100 103235019 475 475 475 475 0
462 20250227 115000 103235019 475 475 475 475 0
463 20250227 114900 103235019 475 475 475 475 0
464 20250227 114800 103235019 475 475 475 475 0
465 20250227 114700 103235019 475 475 475 475 0
466 20250227 114600 103235019 475 475 475 475 0
467 20250227 114500 103235019 475 475 475 475 0
468 20250227 114400 103235019 475 475 475 475 0
469 20250227 114300 103235019 475 475 475 475 0
470 20250227 114200 103235019 475 475 475 475 0
471 20250227 114100 103235019 475 475 475 475 0
472 20250227 114000 103235019 475 475 475 475 0
473 20250227 113900 103235019 475 475 475 475 0
474 20250227 113800 103235019 475 475 475 475 0
475 20250227 113700 103235019 475 475 475 475 0
476 20250227 113600 103235019 475 475 475 475 0
477 20250227 113500 103235019 475 475 475 475 0
478 20250227 113400 103235019 475 475 475 475 1
479 20250227 113300 103234544 475 475 475 475 0
480 20250227 113200 103234544 475 475 475 475 0
481 20250227 113100 103234544 475 475 475 475 7511
482 20250227 113000 99666819 475 470 475 470 50309
483 20250227 112900 75785994 469 469 469 469 500
484 20250227 112800 75551494 468 468 468 468 2885
485 20250227 112700 74201314 468 468 468 468 22
486 20250227 112600 74191018 468 468 468 468 0
487 20250227 112500 74191018 468 468 468 468 0
488 20250227 112400 74191018 468 468 468 468 0
489 20250227 112300 74191018 468 468 468 468 0
490 20250227 112200 74191018 468 468 468 468 0
491 20250227 112100 74191018 468 468 468 468 0
492 20250227 112000 74191018 468 468 468 468 0
493 20250227 111900 74191018 468 468 468 468 0
494 20250227 111800 74191018 468 468 468 468 0
495 20250227 111700 74191018 468 468 468 468 0
496 20250227 111600 74191018 468 468 468 468 0
497 20250227 111500 74191018 468 468 468 468 10
498 20250227 111400 74186338 468 468 468 468 0
499 20250227 111300 74186338 468 468 468 468 0
500 20250227 111200 74186338 468 468 468 468 0
501 20250227 111100 74186338 468 468 468 468 2
502 20250227 111000 74185402 468 468 468 468 2
503 20250227 110900 74184466 468 468 468 468 0
504 20250227 110800 74184466 468 468 468 468 0
505 20250227 110700 74184466 468 468 468 468 0
506 20250227 110600 74184466 468 468 468 468 0
507 20250227 110500 74184466 468 468 468 468 0
508 20250227 110400 74184466 468 468 468 468 821
509 20250227 110300 73800238 468 468 468 468 0
510 20250227 110200 73800238 468 468 468 468 100
511 20250227 110100 73753438 468 468 468 468 100
512 20250227 110000 73706638 468 468 468 468 0
513 20250227 105900 73706638 468 468 468 468 29
514 20250227 105800 73693066 470 470 470 470 104
515 20250227 105700 73644186 469 469 469 469 0
516 20250227 105600 73644186 469 468 469 468 12
517 20250227 105500 73638560 470 470 470 470 0
518 20250227 105400 73638560 470 470 470 470 1
519 20250227 105300 73638090 468 468 468 468 200
520 20250227 105200 73544490 467 467 467 467 0
521 20250227 105100 73544490 467 467 467 467 0
522 20250227 105000 73544490 467 467 467 467 0
523 20250227 104900 73544490 467 467 467 467 0
524 20250227 104800 73544490 467 467 467 467 0
525 20250227 104700 73544490 467 467 467 467 980
526 20250227 104600 73086830 467 467 467 467 0
527 20250227 104500 73086830 467 467 467 467 0
528 20250227 104400 73086830 467 468 468 467 700
529 20250227 104300 72759880 470 470 470 470 0
530 20250227 104200 72759880 470 470 470 470 4
531 20250227 104100 72758000 467 467 467 467 2900
532 20250227 104000 71403700 468 468 468 468 0
533 20250227 103900 71403700 468 468 468 468 3100
534 20250227 103800 69952900 470 470 470 470 0
535 20250227 103700 69952900 470 470 470 470 6
536 20250227 103600 69950080 470 470 470 470 0
537 20250227 103500 69950080 470 470 470 470 3
538 20250227 103400 69948670 470 470 470 470 0
539 20250227 103300 69948670 470 471 471 470 3211
540 20250227 103200 68436389 471 471 471 471 0
541 20250227 103100 68436389 471 471 471 471 0
542 20250227 103000 68436389 471 471 471 471 0
543 20250227 102900 68436389 471 471 471 471 0
544 20250227 102800 68436389 471 471 471 471 0
545 20250227 102700 68436389 471 471 471 471 0
546 20250227 102600 68436389 471 471 471 471 0
547 20250227 102500 68436389 471 471 471 471 0
548 20250227 102400 68436389 471 471 471 471 0
549 20250227 102300 68436389 471 471 471 471 1
550 20250227 102200 68435918 473 473 473 473 0
551 20250227 102100 68435918 473 473 473 473 0
552 20250227 102000 68435918 473 473 473 473 0
553 20250227 101900 68435918 473 473 473 473 0
554 20250227 101800 68435918 473 473 473 473 0
555 20250227 101700 68435918 473 473 473 473 1
556 20250227 101600 68435445 471 471 471 471 0
557 20250227 101500 68435445 471 471 471 471 19
558 20250227 101400 68426496 471 471 471 471 27
559 20250227 101300 68413779 471 471 471 471 4841
560 20250227 101200 66133668 471 471 471 471 0
561 20250227 101100 66133668 471 471 471 471 0
562 20250227 101000 66133668 471 471 471 471 0
563 20250227 100900 66133668 471 471 471 471 585
564 20250227 100800 65858133 471 471 471 471 2574
565 20250227 100700 64645779 470 470 470 470 0
566 20250227 100600 64645779 470 470 470 470 3134
567 20250227 100500 63172799 470 470 470 470 1
568 20250227 100400 63172329 470 468 470 468 3739
569 20250227 100300 61415013 470 470 470 470 10
570 20250227 100200 61410313 468 468 468 468 0
571 20250227 100100 61410313 468 468 468 468 12
572 20250227 100000 61404697 468 468 468 468 0
573 20250227 095900 61404697 468 468 468 468 0
574 20250227 095800 61404697 468 468 468 468 566
575 20250227 095700 61139809 469 469 469 469 0
576 20250227 095600 61139809 469 469 469 469 0
577 20250227 095500 61139809 469 469 469 469 0
578 20250227 095400 61139809 469 469 469 469 0
579 20250227 095300 61139809 469 469 469 469 0
580 20250227 095200 61139809 469 469 469 469 0
581 20250227 095100 61139809 469 469 469 469 1950
582 20250227 095000 60225259 469 469 469 469 0
583 20250227 094900 60225259 469 469 469 469 1001
584 20250227 094800 59755790 469 469 469 469 0
585 20250227 094700 59755790 469 469 469 469 100
586 20250227 094600 59708890 469 469 469 469 2000
587 20250227 094500 58770890 467 469 469 467 14
588 20250227 094400 58764332 469 469 469 469 11
589 20250227 094300 58759173 467 467 467 467 13
590 20250227 094200 58753102 468 468 468 468 0
591 20250227 094100 58753102 468 468 468 468 5
592 20250227 094000 58750762 468 468 468 468 5
593 20250227 093900 58748422 468 469 469 468 1410
594 20250227 093800 58087542 469 468 469 468 3932
595 20250227 093700 56246434 468 469 469 468 2094
596 20250227 093600 55266216 469 471 471 469 43464
597 20250227 093500 34840971 471 471 471 471 5608
598 20250227 093400 32199603 473 473 473 473 0
599 20250227 093300 32199603 473 473 473 473 0
600 20250227 093200 32199603 473 473 473 473 20
601 20250227 093100 32190143 473 473 473 473 0
602 20250227 093000 32190143 473 471 473 471 169
603 20250227 092900 32110474 473 473 473 473 4100
604 20250227 092800 30171174 471 471 471 471 0
605 20250227 092700 30171174 471 471 471 471 516
606 20250227 092600 29928138 471 471 471 471 721
607 20250227 092500 29588547 471 471 471 471 0
608 20250227 092400 29588547 471 471 471 471 121
609 20250227 092300 29531556 472 472 472 472 0
610 20250227 092200 29531556 472 472 472 472 100
611 20250227 092100 29484356 474 474 474 474 0
612 20250227 092000 29484356 474 474 474 474 0
613 20250227 091900 29484356 474 474 474 474 3034
614 20250227 091800 28046240 474 473 474 473 8306
615 20250227 091700 24117501 473 473 473 473 0
616 20250227 091600 24117501 473 473 473 473 68
617 20250227 091500 24085337 473 473 473 473 50
618 20250227 091400 24061687 470 471 471 470 7445
619 20250227 091300 20560387 471 471 471 471 4849
620 20250227 091200 18276508 471 473 473 471 2002
621 20250227 091100 17333562 471 471 471 471 151
622 20250227 091000 17262441 473 473 473 473 0
623 20250227 090900 17262441 473 473 473 473 0
624 20250227 090800 17262441 473 473 473 473 14
625 20250227 090700 17255819 473 475 475 473 154
626 20250227 090600 17182672 470 473 473 470 9970
627 20250227 090500 12487123 473 474 474 473 738
628 20250227 090400 12137411 475 478 478 473 153
629 20250227 090300 12064682 479 479 479 479 0
630 20250227 090200 12064682 479 475 479 475 3520
631 20250227 090100 10392678 475 489 489 475 10534
632 20250227 090000 5385986 479 471 489 471 11408