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

633
045510/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,633 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,193100,17152564,736,736,736,736,1888
20250227,193000,17152564,736,736,736,736,0
20250227,192900,17152564,736,736,736,736,0
20250227,192800,17152564,736,736,736,736,0
20250227,192700,17152564,736,736,736,736,0
20250227,192600,17152564,736,736,736,736,0
20250227,192500,17152564,736,736,736,736,0
20250227,192400,17152564,736,736,736,736,0
20250227,192300,17152564,736,736,736,736,0
20250227,192200,17152564,736,736,736,736,0
20250227,192100,17152564,736,736,736,736,0
20250227,192000,17152564,736,736,736,736,0
20250227,191900,17152564,736,736,736,736,0
20250227,191800,17152564,736,736,736,736,0
20250227,191700,17152564,736,736,736,736,0
20250227,191600,17152564,736,736,736,736,0
20250227,191500,17152564,736,736,736,736,0
20250227,191400,17152564,736,736,736,736,0
20250227,191300,17152564,736,736,736,736,0
20250227,191200,17152564,736,736,736,736,0
20250227,191100,17152564,736,736,736,736,0
20250227,191000,17152564,736,736,736,736,0
20250227,190900,17152564,736,736,736,736,0
20250227,190800,17152564,736,736,736,736,0
20250227,190700,17152564,736,736,736,736,0
20250227,190600,17152564,736,736,736,736,0
20250227,190500,17152564,736,736,736,736,0
20250227,190400,17152564,736,736,736,736,0
20250227,190300,17152564,736,736,736,736,0
20250227,190200,17152564,736,736,736,736,0
20250227,190100,17152564,736,736,736,736,1888
20250227,190000,17152564,736,736,736,736,0
20250227,185900,17152564,736,736,736,736,0
20250227,185800,17152564,736,736,736,736,0
20250227,185700,17152564,736,736,736,736,0
20250227,185600,17152564,736,736,736,736,0
20250227,185500,17152564,736,736,736,736,0
20250227,185400,17152564,736,736,736,736,0
20250227,185300,17152564,736,736,736,736,0
20250227,185200,17152564,736,736,736,736,0
20250227,185100,17152564,736,736,736,736,0
20250227,185000,17152564,736,736,736,736,0
20250227,184900,17152564,736,736,736,736,0
20250227,184800,17152564,736,736,736,736,0
20250227,184700,17152564,736,736,736,736,0
20250227,184600,17152564,736,736,736,736,0
20250227,184500,17152564,736,736,736,736,0
20250227,184400,17152564,736,736,736,736,0
20250227,184300,17152564,736,736,736,736,0
20250227,184200,17152564,736,736,736,736,0
20250227,184100,17152564,736,736,736,736,0
20250227,184000,17152564,736,736,736,736,0
20250227,183900,17152564,736,736,736,736,0
20250227,183800,17152564,736,736,736,736,0
20250227,183700,17152564,736,736,736,736,0
20250227,183600,17152564,736,736,736,736,0
20250227,183500,17152564,736,736,736,736,0
20250227,183400,17152564,736,736,736,736,0
20250227,183300,17152564,736,736,736,736,0
20250227,183200,17152564,736,736,736,736,0
20250227,183100,17152564,736,736,736,736,1888
20250227,183000,17152564,736,736,736,736,0
20250227,182900,17152564,736,736,736,736,0
20250227,182800,17152564,736,736,736,736,0
20250227,182700,17152564,736,736,736,736,0
20250227,182600,17152564,736,736,736,736,0
20250227,182500,17152564,736,736,736,736,0
20250227,182400,17152564,736,736,736,736,0
20250227,182300,17152564,736,736,736,736,0
20250227,182200,17152564,736,736,736,736,0
20250227,182100,17152564,736,736,736,736,0
20250227,182000,17152564,736,736,736,736,0
20250227,181900,17152564,736,736,736,736,0
20250227,181800,17152564,736,736,736,736,0
20250227,181700,17152564,736,736,736,736,0
20250227,181600,17152564,736,736,736,736,0
20250227,181500,17152564,736,736,736,736,0
20250227,181400,17152564,736,736,736,736,0
20250227,181300,17152564,736,736,736,736,0
20250227,181200,17152564,736,736,736,736,0
20250227,181100,17152564,736,736,736,736,0
20250227,181000,17152564,736,736,736,736,0
20250227,180900,17152564,736,736,736,736,0
20250227,180800,17152564,736,736,736,736,0
20250227,180700,17152564,736,736,736,736,0
20250227,180600,17152564,736,736,736,736,0
20250227,180500,17152564,736,736,736,736,0
20250227,180400,17152564,736,736,736,736,0
20250227,180300,17152564,736,736,736,736,0
20250227,180200,17152564,736,736,736,736,0
20250227,180100,17152564,736,736,736,736,1888
20250227,180000,17152564,736,736,736,736,0
20250227,175900,17152564,736,736,736,736,0
20250227,175800,17152564,736,736,736,736,0
20250227,175700,17152564,736,736,736,736,0
20250227,175600,17152564,736,736,736,736,0
20250227,175500,17152564,736,736,736,736,0
20250227,175400,17152564,736,736,736,736,0
20250227,175300,17152564,736,736,736,736,0
20250227,175200,17152564,736,736,736,736,0
20250227,175100,17152564,736,736,736,736,0
20250227,175000,17152564,736,736,736,736,0
20250227,174900,17152564,736,736,736,736,0
20250227,174800,17152564,736,736,736,736,0
20250227,174700,17152564,736,736,736,736,0
20250227,174600,17152564,736,736,736,736,0
20250227,174500,17152564,736,736,736,736,0
20250227,174400,17152564,736,736,736,736,0
20250227,174300,17152564,736,736,736,736,0
20250227,174200,17152564,736,736,736,736,0
20250227,174100,17152564,736,736,736,736,0
20250227,174000,17152564,736,736,736,736,0
20250227,173900,17152564,736,736,736,736,0
20250227,173800,17152564,736,736,736,736,0
20250227,173700,17152564,736,736,736,736,0
20250227,173600,17152564,736,736,736,736,0
20250227,173500,17152564,736,736,736,736,0
20250227,173400,17152564,736,736,736,736,0
20250227,173300,17152564,736,736,736,736,0
20250227,173200,17152564,736,736,736,736,0
20250227,173100,17152564,736,736,736,736,1888
20250227,173000,17152564,736,736,736,736,0
20250227,172900,17152564,736,736,736,736,0
20250227,172800,17152564,736,736,736,736,0
20250227,172700,17152564,736,736,736,736,0
20250227,172600,17152564,736,736,736,736,0
20250227,172500,17152564,736,736,736,736,0
20250227,172400,17152564,736,736,736,736,0
20250227,172300,17152564,736,736,736,736,0
20250227,172200,17152564,736,736,736,736,0
20250227,172100,17152564,736,736,736,736,0
20250227,172000,17152564,736,736,736,736,0
20250227,171900,17152564,736,736,736,736,0
20250227,171800,17152564,736,736,736,736,0
20250227,171700,17152564,736,736,736,736,0
20250227,171600,17152564,736,736,736,736,0
20250227,171500,17152564,736,736,736,736,0
20250227,171400,17152564,736,736,736,736,0
20250227,171300,17152564,736,736,736,736,0
20250227,171200,17152564,736,736,736,736,0
20250227,171100,17152564,736,736,736,736,0
20250227,171000,17152564,736,736,736,736,0
20250227,170900,17152564,736,736,736,736,0
20250227,170800,17152564,736,736,736,736,0
20250227,170700,17152564,736,736,736,736,0
20250227,170600,17152564,736,736,736,736,0
20250227,170500,17152564,736,736,736,736,0
20250227,170400,17152564,736,736,736,736,0
20250227,170300,17152564,736,736,736,736,0
20250227,170200,17152564,736,736,736,736,0
20250227,170100,17152564,736,736,736,736,1888
20250227,170000,17152564,736,736,736,736,0
20250227,165900,17152564,736,736,736,736,0
20250227,165800,17152564,736,736,736,736,0
20250227,165700,17152564,736,736,736,736,0
20250227,165600,17152564,736,736,736,736,0
20250227,165500,17152564,736,736,736,736,0
20250227,165400,17152564,736,736,736,736,0
20250227,165300,17152564,736,736,736,736,0
20250227,165200,17152564,736,736,736,736,0
20250227,165100,17152564,736,736,736,736,0
20250227,165000,17152564,736,736,736,736,0
20250227,164900,17152564,736,736,736,736,0
20250227,164800,17152564,736,736,736,736,0
20250227,164700,17152564,736,736,736,736,0
20250227,164600,17152564,736,736,736,736,0
20250227,164500,17152564,736,736,736,736,0
20250227,164400,17152564,736,736,736,736,0
20250227,164300,17152564,736,736,736,736,0
20250227,164200,17152564,736,736,736,736,0
20250227,164100,17152564,736,736,736,736,0
20250227,164000,17152564,736,736,736,736,0
20250227,163900,17152564,736,736,736,736,0
20250227,163800,17152564,736,736,736,736,0
20250227,163700,17152564,736,736,736,736,0
20250227,163600,17152564,736,736,736,736,0
20250227,163500,17152564,736,736,736,736,0
20250227,163400,17152564,736,736,736,736,0
20250227,163300,17152564,736,736,736,736,0
20250227,163200,17152564,736,736,736,736,0
20250227,163100,17152564,736,736,736,736,1888
20250227,163000,17152564,736,736,736,736,0
20250227,162900,17152564,736,736,736,736,0
20250227,162800,17152564,736,736,736,736,0
20250227,162700,17152564,736,736,736,736,0
20250227,162600,17152564,736,736,736,736,0
20250227,162500,17152564,736,736,736,736,0
20250227,162400,17152564,736,736,736,736,0
20250227,162300,17152564,736,736,736,736,0
20250227,162200,17152564,736,736,736,736,0
20250227,162100,17152564,736,736,736,736,0
20250227,162000,17152564,736,736,736,736,0
20250227,161900,17152564,736,736,736,736,0
20250227,161800,17152564,736,736,736,736,0
20250227,161700,17152564,736,736,736,736,0
20250227,161600,17152564,736,736,736,736,0
20250227,161500,17152564,736,736,736,736,0
20250227,161400,17152564,736,736,736,736,0
20250227,161300,17152564,736,736,736,736,0
20250227,161200,17152564,736,736,736,736,0
20250227,161100,17152564,736,736,736,736,0
20250227,161000,17152564,736,736,736,736,0
20250227,160900,17152564,736,736,736,736,0
20250227,160800,17152564,736,736,736,736,0
20250227,160700,17152564,736,736,736,736,0
20250227,160600,17152564,736,736,736,736,0
20250227,160500,17152564,736,736,736,736,0
20250227,160400,17152564,736,736,736,736,0
20250227,160300,17152564,736,736,736,736,0
20250227,160200,17152564,736,736,736,736,0
20250227,160100,17152564,736,736,736,736,1888
20250227,160000,17152564,736,736,736,736,0
20250227,155900,17152564,736,736,736,736,0
20250227,155800,17152564,736,736,736,736,0
20250227,155700,17152564,736,736,736,736,0
20250227,155600,17152564,736,736,736,736,0
20250227,155500,17152564,736,736,736,736,0
20250227,155400,17152564,736,736,736,736,0
20250227,155300,17152564,736,736,736,736,0
20250227,155200,17152564,736,736,736,736,0
20250227,155100,17152564,736,736,736,736,0
20250227,155000,17152564,736,736,736,736,0
20250227,154900,17152564,736,736,736,736,0
20250227,154800,17152564,736,736,736,736,0
20250227,154700,17152564,736,736,736,736,0
20250227,154600,17152564,736,736,736,736,0
20250227,154500,17152564,736,736,736,736,0
20250227,154400,17152564,736,736,736,736,0
20250227,154300,17152564,736,736,736,736,0
20250227,154200,17152564,736,736,736,736,0
20250227,154100,17152564,736,736,736,736,0
20250227,154000,17152564,736,736,736,736,0
20250227,153900,17152564,736,736,736,736,0
20250227,153800,17152564,736,736,736,736,0
20250227,153700,17152564,736,736,736,736,0
20250227,153600,17152564,736,736,736,736,0
20250227,153500,17152564,736,736,736,736,0
20250227,153400,17152564,736,736,736,736,0
20250227,153300,17152564,736,736,736,736,0
20250227,153200,17152564,736,736,736,736,0
20250227,153100,17152564,736,736,736,736,1888
20250227,153000,17152564,736,736,736,736,1888
20250227,152900,15762996,750,750,750,750,0
20250227,152800,15762996,750,750,750,750,0
20250227,152700,15762996,750,750,750,750,0
20250227,152600,15762996,750,750,750,750,0
20250227,152500,15762996,750,750,750,750,0
20250227,152400,15762996,750,750,750,750,0
20250227,152300,15762996,750,750,750,750,0
20250227,152200,15762996,750,750,750,750,0
20250227,152100,15762996,750,750,750,750,0
20250227,152000,15762996,750,750,750,750,0
20250227,151900,15762996,750,748,750,735,3601
20250227,151800,13090085,748,748,748,748,102
20250227,151700,13013789,748,748,748,748,0
20250227,151600,13013789,748,748,748,748,0
20250227,151500,13013789,748,747,748,747,52
20250227,151400,12974944,748,748,748,748,0
20250227,151300,12974944,748,748,748,748,2
20250227,151200,12973448,748,748,748,748,0
20250227,151100,12973448,748,748,748,748,0
20250227,151000,12973448,748,748,748,748,0
20250227,150900,12973448,748,748,748,748,614
20250227,150800,12514176,747,747,747,747,120
20250227,150700,12424536,748,748,748,748,0
20250227,150600,12424536,748,748,748,748,66
20250227,150500,12375168,748,748,748,748,100
20250227,150400,12300368,748,748,748,748,0
20250227,150300,12300368,748,748,748,748,0
20250227,150200,12300368,748,748,748,748,0
20250227,150100,12300368,748,748,748,748,0
20250227,150000,12300368,748,748,748,748,100
20250227,145900,12225568,747,747,747,747,7
20250227,145800,12220339,748,748,748,748,0
20250227,145700,12220339,748,748,748,748,0
20250227,145600,12220339,748,748,748,748,0
20250227,145500,12220339,748,748,748,748,0
20250227,145400,12220339,748,748,748,748,0
20250227,145300,12220339,748,748,748,748,311
20250227,145200,11987711,750,750,750,750,10
20250227,145100,11980211,752,752,752,752,1
20250227,145000,11979459,751,751,751,751,0
20250227,144900,11979459,751,751,751,751,0
20250227,144800,11979459,751,751,751,751,0
20250227,144700,11979459,751,751,751,751,0
20250227,144600,11979459,751,751,751,751,0
20250227,144500,11979459,751,752,752,751,20
20250227,144400,11964429,752,752,752,752,0
20250227,144300,11964429,752,752,752,752,0
20250227,144200,11964429,752,752,752,752,0
20250227,144100,11964429,752,752,752,752,0
20250227,144000,11964429,752,752,752,752,0
20250227,143900,11964429,752,752,752,752,0
20250227,143800,11964429,752,752,752,752,58
20250227,143700,11920813,748,748,748,748,0
20250227,143600,11920813,748,748,748,748,0
20250227,143500,11920813,748,748,748,748,0
20250227,143400,11920813,748,748,748,748,0
20250227,143300,11920813,748,748,748,748,0
20250227,143200,11920813,748,748,748,748,0
20250227,143100,11920813,748,748,748,748,0
20250227,143000,11920813,748,748,748,748,0
20250227,142900,11920813,748,748,748,748,100
20250227,142800,11846013,748,748,748,748,0
20250227,142700,11846013,748,748,748,748,0
20250227,142600,11846013,748,748,748,748,0
20250227,142500,11846013,748,748,748,748,0
20250227,142400,11846013,748,748,748,748,0
20250227,142300,11846013,748,748,748,748,0
20250227,142200,11846013,748,748,748,748,1737
20250227,142100,10546737,748,748,748,748,0
20250227,142000,10546737,748,748,748,748,0
20250227,141900,10546737,748,748,748,748,0
20250227,141800,10546737,748,748,748,748,0
20250227,141700,10546737,748,748,748,748,0
20250227,141600,10546737,748,748,748,748,0
20250227,141500,10546737,748,748,748,748,0
20250227,141400,10546737,748,748,748,748,0
20250227,141300,10546737,748,748,748,748,0
20250227,141200,10546737,748,748,748,748,0
20250227,141100,10546737,748,748,748,748,0
20250227,141000,10546737,748,748,748,748,0
20250227,140900,10546737,748,748,748,748,0
20250227,140800,10546737,748,748,748,748,2677
20250227,140700,8544341,748,748,748,748,0
20250227,140600,8544341,748,748,748,748,0
20250227,140500,8544341,748,748,748,748,0
20250227,140400,8544341,748,748,748,748,0
20250227,140300,8544341,748,747,748,747,2
20250227,140200,8542846,748,747,748,747,2
20250227,140100,8541351,747,747,747,747,0
20250227,140000,8541351,747,747,747,747,0
20250227,135900,8541351,747,747,747,747,14
20250227,135800,8530893,748,748,748,748,0
20250227,135700,8530893,748,748,748,748,0
20250227,135600,8530893,748,748,748,748,0
20250227,135500,8530893,748,748,748,748,0
20250227,135400,8530893,748,748,748,748,0
20250227,135300,8530893,748,748,748,748,0
20250227,135200,8530893,748,748,748,748,0
20250227,135100,8530893,748,748,748,748,0
20250227,135000,8530893,748,748,748,748,1
20250227,134900,8530145,748,748,748,748,2
20250227,134800,8528649,748,748,748,748,0
20250227,134700,8528649,748,748,748,748,0
20250227,134600,8528649,748,748,748,748,0
20250227,134500,8528649,748,748,748,748,0
20250227,134400,8528649,748,748,748,748,0
20250227,134300,8528649,748,748,748,748,0
20250227,134200,8528649,748,747,748,747,75
20250227,134100,8472594,748,748,748,748,0
20250227,134000,8472594,748,748,748,748,1
20250227,133900,8471846,748,748,748,748,2
20250227,133800,8470350,748,748,748,748,0
20250227,133700,8470350,748,748,748,748,0
20250227,133600,8470350,748,748,748,748,0
20250227,133500,8470350,748,748,748,748,0
20250227,133400,8470350,748,748,748,748,8
20250227,133300,8464366,748,748,748,748,8
20250227,133200,8458382,747,747,747,747,0
20250227,133100,8458382,747,747,747,747,0
20250227,133000,8458382,747,747,747,747,0
20250227,132900,8458382,747,747,747,747,45
20250227,132800,8424767,747,754,754,747,5346
20250227,132700,4425335,755,755,755,755,0
20250227,132600,4425335,755,755,755,755,0
20250227,132500,4425335,755,755,755,755,0
20250227,132400,4425335,755,755,755,755,0
20250227,132300,4425335,755,755,755,755,0
20250227,132200,4425335,755,755,755,755,0
20250227,132100,4425335,755,755,755,755,0
20250227,132000,4425335,755,755,755,755,0
20250227,131900,4425335,755,755,755,755,0
20250227,131800,4425335,755,755,755,755,0
20250227,131700,4425335,755,755,755,755,1
20250227,131600,4424580,755,755,755,755,0
20250227,131500,4424580,755,755,755,755,0
20250227,131400,4424580,755,755,755,755,0
20250227,131300,4424580,755,755,755,755,0
20250227,131200,4424580,755,755,755,755,0
20250227,131100,4424580,755,755,755,755,0
20250227,131000,4424580,755,755,755,755,0
20250227,130900,4424580,755,755,755,755,0
20250227,130800,4424580,755,755,755,755,0
20250227,130700,4424580,755,755,755,755,0
20250227,130600,4424580,755,755,755,755,0
20250227,130500,4424580,755,755,755,755,0
20250227,130400,4424580,755,755,755,755,1
20250227,130300,4423825,754,754,754,754,0
20250227,130200,4423825,754,754,754,754,0
20250227,130100,4423825,754,754,754,754,0
20250227,130000,4423825,754,754,754,754,0
20250227,125900,4423825,754,754,754,754,25
20250227,125800,4404975,755,755,755,755,0
20250227,125700,4404975,755,755,755,755,0
20250227,125600,4404975,755,755,755,755,0
20250227,125500,4404975,755,755,755,755,0
20250227,125400,4404975,755,755,755,755,10
20250227,125300,4397425,755,755,755,755,0
20250227,125200,4397425,755,755,755,755,0
20250227,125100,4397425,755,755,755,755,0
20250227,125000,4397425,755,755,755,755,0
20250227,124900,4397425,755,755,755,755,0
20250227,124800,4397425,755,755,755,755,0
20250227,124700,4397425,755,755,755,755,0
20250227,124600,4397425,755,755,755,755,0
20250227,124500,4397425,755,755,755,755,1
20250227,124400,4396670,755,755,755,755,0
20250227,124300,4396670,755,755,755,755,2
20250227,124200,4395160,756,756,756,756,0
20250227,124100,4395160,756,756,756,756,0
20250227,124000,4395160,756,756,756,756,0
20250227,123900,4395160,756,756,756,756,0
20250227,123800,4395160,756,756,756,756,0
20250227,123700,4395160,756,756,756,756,1
20250227,123600,4394404,754,754,754,754,0
20250227,123500,4394404,754,754,754,754,0
20250227,123400,4394404,754,754,754,754,0
20250227,123300,4394404,754,754,754,754,0
20250227,123200,4394404,754,754,754,754,0
20250227,123100,4394404,754,754,754,754,0
20250227,123000,4394404,754,754,754,754,20
20250227,122900,4379324,756,756,756,756,0
20250227,122800,4379324,756,756,756,756,0
20250227,122700,4379324,756,756,756,756,0
20250227,122600,4379324,756,756,756,756,0
20250227,122500,4379324,756,756,756,756,0
20250227,122400,4379324,756,756,756,756,0
20250227,122300,4379324,756,756,756,756,10
20250227,122200,4371764,756,756,756,756,0
20250227,122100,4371764,756,756,756,756,0
20250227,122000,4371764,756,756,756,756,0
20250227,121900,4371764,756,756,756,756,0
20250227,121800,4371764,756,756,756,756,0
20250227,121700,4371764,756,756,756,756,0
20250227,121600,4371764,756,756,756,756,0
20250227,121500,4371764,756,756,756,756,0
20250227,121400,4371764,756,756,756,756,0
20250227,121300,4371764,756,756,756,756,0
20250227,121200,4371764,756,756,756,756,0
20250227,121100,4371764,756,756,756,756,100
20250227,121000,4296164,754,754,754,754,0
20250227,120900,4296164,754,754,754,754,0
20250227,120800,4296164,754,754,754,754,0
20250227,120700,4296164,754,754,754,754,0
20250227,120600,4296164,754,754,754,754,0
20250227,120500,4296164,754,754,754,754,0
20250227,120400,4296164,754,754,754,754,0
20250227,120300,4296164,754,754,754,754,0
20250227,120200,4296164,754,754,754,754,0
20250227,120100,4296164,754,754,754,754,0
20250227,120000,4296164,754,754,754,754,0
20250227,115900,4296164,754,754,754,754,0
20250227,115800,4296164,754,754,754,754,0
20250227,115700,4296164,754,754,754,754,0
20250227,115600,4296164,754,754,754,754,0
20250227,115500,4296164,754,754,754,754,2
20250227,115400,4294656,756,756,756,756,0
20250227,115300,4294656,756,756,756,756,0
20250227,115200,4294656,756,756,756,756,0
20250227,115100,4294656,756,756,756,756,0
20250227,115000,4294656,756,756,756,756,0
20250227,114900,4294656,756,756,756,756,0
20250227,114800,4294656,756,756,756,756,0
20250227,114700,4294656,756,756,756,756,0
20250227,114600,4294656,756,756,756,756,0
20250227,114500,4294656,756,756,756,756,0
20250227,114400,4294656,756,756,756,756,0
20250227,114300,4294656,756,756,756,756,0
20250227,114200,4294656,756,756,756,756,3
20250227,114100,4292388,755,755,755,755,0
20250227,114000,4292388,755,755,755,755,0
20250227,113900,4292388,755,755,755,755,0
20250227,113800,4292388,755,755,755,755,0
20250227,113700,4292388,755,757,757,755,1830
20250227,113600,2910628,757,757,757,757,0
20250227,113500,2910628,757,757,757,757,0
20250227,113400,2910628,757,758,758,757,22
20250227,113300,2893964,762,762,762,762,0
20250227,113200,2893964,762,762,762,762,0
20250227,113100,2893964,762,762,762,762,0
20250227,113000,2893964,762,762,762,762,0
20250227,112900,2893964,762,762,762,762,0
20250227,112800,2893964,762,762,762,762,0
20250227,112700,2893964,762,762,762,762,0
20250227,112600,2893964,762,762,762,762,0
20250227,112500,2893964,762,762,762,762,0
20250227,112400,2893964,762,762,762,762,0
20250227,112300,2893964,762,762,762,762,0
20250227,112200,2893964,762,762,762,762,1
20250227,112100,2893202,764,764,764,764,0
20250227,112000,2893202,764,764,764,764,0
20250227,111900,2893202,764,764,764,764,0
20250227,111800,2893202,764,764,764,764,0
20250227,111700,2893202,764,764,764,764,0
20250227,111600,2893202,764,764,764,764,0
20250227,111500,2893202,764,764,764,764,0
20250227,111400,2893202,764,764,764,764,0
20250227,111300,2893202,764,764,764,764,0
20250227,111200,2893202,764,764,764,764,0
20250227,111100,2893202,764,764,764,764,1
20250227,111000,2892438,759,759,759,759,0
20250227,110900,2892438,759,759,759,759,53
20250227,110800,2852211,759,759,759,759,90
20250227,110700,2783901,758,758,758,758,0
20250227,110600,2783901,758,758,758,758,0
20250227,110500,2783901,758,758,758,758,17
20250227,110400,2771015,759,759,759,759,5
20250227,110300,2767220,760,760,760,760,0
20250227,110200,2767220,760,762,762,760,1736
20250227,110100,1447716,765,765,765,765,0
20250227,110000,1447716,765,765,765,765,0
20250227,105900,1447716,765,765,765,765,0
20250227,105800,1447716,765,765,765,765,0
20250227,105700,1447716,765,765,765,765,0
20250227,105600,1447716,765,765,765,765,10
20250227,105500,1440066,765,765,765,765,0
20250227,105400,1440066,765,765,765,765,0
20250227,105300,1440066,765,765,765,765,0
20250227,105200,1440066,765,765,765,765,0
20250227,105100,1440066,765,765,765,765,0
20250227,105000,1440066,765,765,765,765,0
20250227,104900,1440066,765,765,765,765,0
20250227,104800,1440066,765,765,765,765,0
20250227,104700,1440066,765,765,765,765,0
20250227,104600,1440066,765,765,765,765,0
20250227,104500,1440066,765,765,765,765,0
20250227,104400,1440066,765,765,765,765,0
20250227,104300,1440066,765,765,765,765,0
20250227,104200,1440066,765,765,765,765,0
20250227,104100,1440066,765,765,765,765,0
20250227,104000,1440066,765,765,765,765,0
20250227,103900,1440066,765,765,765,765,0
20250227,103800,1440066,765,765,765,765,0
20250227,103700,1440066,765,765,765,765,1
20250227,103600,1439301,762,762,762,762,0
20250227,103500,1439301,762,762,762,762,0
20250227,103400,1439301,762,762,762,762,0
20250227,103300,1439301,762,762,762,762,0
20250227,103200,1439301,762,762,762,762,0
20250227,103100,1439301,762,762,762,762,0
20250227,103000,1439301,762,762,762,762,0
20250227,102900,1439301,762,762,762,762,0
20250227,102800,1439301,762,762,762,762,0
20250227,102700,1439301,762,762,762,762,0
20250227,102600,1439301,762,762,762,762,0
20250227,102500,1439301,762,762,762,762,1
20250227,102400,1438539,765,765,765,765,0
20250227,102300,1438539,765,765,765,765,0
20250227,102200,1438539,765,765,765,765,0
20250227,102100,1438539,765,765,765,765,0
20250227,102000,1438539,765,765,765,765,0
20250227,101900,1438539,765,765,765,765,0
20250227,101800,1438539,765,765,765,765,0
20250227,101700,1438539,765,765,765,765,0
20250227,101600,1438539,765,765,765,765,0
20250227,101500,1438539,765,765,765,765,0
20250227,101400,1438539,765,765,765,765,0
20250227,101300,1438539,765,765,765,765,3
20250227,101200,1436244,765,765,765,765,0
20250227,101100,1436244,765,765,765,765,0
20250227,101000,1436244,765,765,765,765,0
20250227,100900,1436244,765,765,765,765,0
20250227,100800,1436244,765,765,765,765,0
20250227,100700,1436244,765,765,765,765,1
20250227,100600,1435479,762,763,763,762,308
20250227,100500,1200483,766,766,766,766,0
20250227,100400,1200483,766,766,766,766,0
20250227,100300,1200483,766,766,766,766,0
20250227,100200,1200483,766,766,766,766,0
20250227,100100,1200483,766,766,766,766,0
20250227,100000,1200483,766,766,766,766,0
20250227,095900,1200483,766,766,766,766,7
20250227,095800,1195121,766,766,766,766,7
20250227,095700,1189759,766,766,766,766,2
20250227,095600,1188227,766,766,766,766,0
20250227,095500,1188227,766,766,766,766,0
20250227,095400,1188227,766,766,766,766,0
20250227,095300,1188227,766,766,766,766,0
20250227,095200,1188227,766,766,766,766,200
20250227,095100,1035027,766,766,766,766,0
20250227,095000,1035027,766,766,766,766,0
20250227,094900,1035027,766,766,766,766,0
20250227,094800,1035027,766,766,766,766,0
20250227,094700,1035027,766,766,766,766,0
20250227,094600,1035027,766,766,766,766,0
20250227,094500,1035027,766,766,766,766,0
20250227,094400,1035027,766,766,766,766,14
20250227,094300,1024303,766,766,766,766,0
20250227,094200,1024303,766,766,766,766,0
20250227,094100,1024303,766,766,766,766,0
20250227,094000,1024303,766,766,766,766,10
20250227,093900,1016643,768,768,768,768,0
20250227,093800,1016643,768,768,768,768,0
20250227,093700,1016643,768,768,768,768,0
20250227,093600,1016643,768,768,768,768,0
20250227,093500,1016643,768,768,768,768,0
20250227,093400,1016643,768,768,768,768,0
20250227,093300,1016643,768,768,768,768,0
20250227,093200,1016643,768,768,768,768,0
20250227,093100,1016643,768,768,768,768,0
20250227,093000,1016643,768,768,768,768,0
20250227,092900,1016643,768,768,768,768,0
20250227,092800,1016643,768,768,768,768,0
20250227,092700,1016643,768,768,768,768,0
20250227,092600,1016643,768,768,768,768,0
20250227,092500,1016643,768,768,768,768,0
20250227,092400,1016643,768,768,768,768,0
20250227,092300,1016643,768,768,768,768,0
20250227,092200,1016643,768,768,768,768,0
20250227,092100,1016643,768,768,768,768,0
20250227,092000,1016643,768,768,768,768,0
20250227,091900,1016643,768,768,768,768,0
20250227,091800,1016643,768,768,768,768,0
20250227,091700,1016643,768,768,768,768,0
20250227,091600,1016643,768,765,768,765,22
20250227,091500,999809,765,765,765,765,15
20250227,091400,988334,763,763,763,763,0
20250227,091300,988334,763,762,763,762,1050
20250227,091200,187535,762,762,762,762,0
20250227,091100,187535,762,762,762,762,0
20250227,091000,187535,762,762,762,762,105
20250227,090900,107525,762,762,762,762,0
20250227,090800,107525,762,762,762,762,0
20250227,090700,107525,762,762,762,762,0
20250227,090600,107525,762,762,762,762,0
20250227,090500,107525,762,762,762,762,0
20250227,090400,107525,762,762,762,762,0
20250227,090300,107525,762,762,762,762,100
20250227,090200,31325,764,764,764,764,0
20250227,090100,31325,764,765,765,764,2
20250227,090000,29796,764,764,764,764,39
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 193100 17152564 736 736 736 736 1888
3 20250227 193000 17152564 736 736 736 736 0
4 20250227 192900 17152564 736 736 736 736 0
5 20250227 192800 17152564 736 736 736 736 0
6 20250227 192700 17152564 736 736 736 736 0
7 20250227 192600 17152564 736 736 736 736 0
8 20250227 192500 17152564 736 736 736 736 0
9 20250227 192400 17152564 736 736 736 736 0
10 20250227 192300 17152564 736 736 736 736 0
11 20250227 192200 17152564 736 736 736 736 0
12 20250227 192100 17152564 736 736 736 736 0
13 20250227 192000 17152564 736 736 736 736 0
14 20250227 191900 17152564 736 736 736 736 0
15 20250227 191800 17152564 736 736 736 736 0
16 20250227 191700 17152564 736 736 736 736 0
17 20250227 191600 17152564 736 736 736 736 0
18 20250227 191500 17152564 736 736 736 736 0
19 20250227 191400 17152564 736 736 736 736 0
20 20250227 191300 17152564 736 736 736 736 0
21 20250227 191200 17152564 736 736 736 736 0
22 20250227 191100 17152564 736 736 736 736 0
23 20250227 191000 17152564 736 736 736 736 0
24 20250227 190900 17152564 736 736 736 736 0
25 20250227 190800 17152564 736 736 736 736 0
26 20250227 190700 17152564 736 736 736 736 0
27 20250227 190600 17152564 736 736 736 736 0
28 20250227 190500 17152564 736 736 736 736 0
29 20250227 190400 17152564 736 736 736 736 0
30 20250227 190300 17152564 736 736 736 736 0
31 20250227 190200 17152564 736 736 736 736 0
32 20250227 190100 17152564 736 736 736 736 1888
33 20250227 190000 17152564 736 736 736 736 0
34 20250227 185900 17152564 736 736 736 736 0
35 20250227 185800 17152564 736 736 736 736 0
36 20250227 185700 17152564 736 736 736 736 0
37 20250227 185600 17152564 736 736 736 736 0
38 20250227 185500 17152564 736 736 736 736 0
39 20250227 185400 17152564 736 736 736 736 0
40 20250227 185300 17152564 736 736 736 736 0
41 20250227 185200 17152564 736 736 736 736 0
42 20250227 185100 17152564 736 736 736 736 0
43 20250227 185000 17152564 736 736 736 736 0
44 20250227 184900 17152564 736 736 736 736 0
45 20250227 184800 17152564 736 736 736 736 0
46 20250227 184700 17152564 736 736 736 736 0
47 20250227 184600 17152564 736 736 736 736 0
48 20250227 184500 17152564 736 736 736 736 0
49 20250227 184400 17152564 736 736 736 736 0
50 20250227 184300 17152564 736 736 736 736 0
51 20250227 184200 17152564 736 736 736 736 0
52 20250227 184100 17152564 736 736 736 736 0
53 20250227 184000 17152564 736 736 736 736 0
54 20250227 183900 17152564 736 736 736 736 0
55 20250227 183800 17152564 736 736 736 736 0
56 20250227 183700 17152564 736 736 736 736 0
57 20250227 183600 17152564 736 736 736 736 0
58 20250227 183500 17152564 736 736 736 736 0
59 20250227 183400 17152564 736 736 736 736 0
60 20250227 183300 17152564 736 736 736 736 0
61 20250227 183200 17152564 736 736 736 736 0
62 20250227 183100 17152564 736 736 736 736 1888
63 20250227 183000 17152564 736 736 736 736 0
64 20250227 182900 17152564 736 736 736 736 0
65 20250227 182800 17152564 736 736 736 736 0
66 20250227 182700 17152564 736 736 736 736 0
67 20250227 182600 17152564 736 736 736 736 0
68 20250227 182500 17152564 736 736 736 736 0
69 20250227 182400 17152564 736 736 736 736 0
70 20250227 182300 17152564 736 736 736 736 0
71 20250227 182200 17152564 736 736 736 736 0
72 20250227 182100 17152564 736 736 736 736 0
73 20250227 182000 17152564 736 736 736 736 0
74 20250227 181900 17152564 736 736 736 736 0
75 20250227 181800 17152564 736 736 736 736 0
76 20250227 181700 17152564 736 736 736 736 0
77 20250227 181600 17152564 736 736 736 736 0
78 20250227 181500 17152564 736 736 736 736 0
79 20250227 181400 17152564 736 736 736 736 0
80 20250227 181300 17152564 736 736 736 736 0
81 20250227 181200 17152564 736 736 736 736 0
82 20250227 181100 17152564 736 736 736 736 0
83 20250227 181000 17152564 736 736 736 736 0
84 20250227 180900 17152564 736 736 736 736 0
85 20250227 180800 17152564 736 736 736 736 0
86 20250227 180700 17152564 736 736 736 736 0
87 20250227 180600 17152564 736 736 736 736 0
88 20250227 180500 17152564 736 736 736 736 0
89 20250227 180400 17152564 736 736 736 736 0
90 20250227 180300 17152564 736 736 736 736 0
91 20250227 180200 17152564 736 736 736 736 0
92 20250227 180100 17152564 736 736 736 736 1888
93 20250227 180000 17152564 736 736 736 736 0
94 20250227 175900 17152564 736 736 736 736 0
95 20250227 175800 17152564 736 736 736 736 0
96 20250227 175700 17152564 736 736 736 736 0
97 20250227 175600 17152564 736 736 736 736 0
98 20250227 175500 17152564 736 736 736 736 0
99 20250227 175400 17152564 736 736 736 736 0
100 20250227 175300 17152564 736 736 736 736 0
101 20250227 175200 17152564 736 736 736 736 0
102 20250227 175100 17152564 736 736 736 736 0
103 20250227 175000 17152564 736 736 736 736 0
104 20250227 174900 17152564 736 736 736 736 0
105 20250227 174800 17152564 736 736 736 736 0
106 20250227 174700 17152564 736 736 736 736 0
107 20250227 174600 17152564 736 736 736 736 0
108 20250227 174500 17152564 736 736 736 736 0
109 20250227 174400 17152564 736 736 736 736 0
110 20250227 174300 17152564 736 736 736 736 0
111 20250227 174200 17152564 736 736 736 736 0
112 20250227 174100 17152564 736 736 736 736 0
113 20250227 174000 17152564 736 736 736 736 0
114 20250227 173900 17152564 736 736 736 736 0
115 20250227 173800 17152564 736 736 736 736 0
116 20250227 173700 17152564 736 736 736 736 0
117 20250227 173600 17152564 736 736 736 736 0
118 20250227 173500 17152564 736 736 736 736 0
119 20250227 173400 17152564 736 736 736 736 0
120 20250227 173300 17152564 736 736 736 736 0
121 20250227 173200 17152564 736 736 736 736 0
122 20250227 173100 17152564 736 736 736 736 1888
123 20250227 173000 17152564 736 736 736 736 0
124 20250227 172900 17152564 736 736 736 736 0
125 20250227 172800 17152564 736 736 736 736 0
126 20250227 172700 17152564 736 736 736 736 0
127 20250227 172600 17152564 736 736 736 736 0
128 20250227 172500 17152564 736 736 736 736 0
129 20250227 172400 17152564 736 736 736 736 0
130 20250227 172300 17152564 736 736 736 736 0
131 20250227 172200 17152564 736 736 736 736 0
132 20250227 172100 17152564 736 736 736 736 0
133 20250227 172000 17152564 736 736 736 736 0
134 20250227 171900 17152564 736 736 736 736 0
135 20250227 171800 17152564 736 736 736 736 0
136 20250227 171700 17152564 736 736 736 736 0
137 20250227 171600 17152564 736 736 736 736 0
138 20250227 171500 17152564 736 736 736 736 0
139 20250227 171400 17152564 736 736 736 736 0
140 20250227 171300 17152564 736 736 736 736 0
141 20250227 171200 17152564 736 736 736 736 0
142 20250227 171100 17152564 736 736 736 736 0
143 20250227 171000 17152564 736 736 736 736 0
144 20250227 170900 17152564 736 736 736 736 0
145 20250227 170800 17152564 736 736 736 736 0
146 20250227 170700 17152564 736 736 736 736 0
147 20250227 170600 17152564 736 736 736 736 0
148 20250227 170500 17152564 736 736 736 736 0
149 20250227 170400 17152564 736 736 736 736 0
150 20250227 170300 17152564 736 736 736 736 0
151 20250227 170200 17152564 736 736 736 736 0
152 20250227 170100 17152564 736 736 736 736 1888
153 20250227 170000 17152564 736 736 736 736 0
154 20250227 165900 17152564 736 736 736 736 0
155 20250227 165800 17152564 736 736 736 736 0
156 20250227 165700 17152564 736 736 736 736 0
157 20250227 165600 17152564 736 736 736 736 0
158 20250227 165500 17152564 736 736 736 736 0
159 20250227 165400 17152564 736 736 736 736 0
160 20250227 165300 17152564 736 736 736 736 0
161 20250227 165200 17152564 736 736 736 736 0
162 20250227 165100 17152564 736 736 736 736 0
163 20250227 165000 17152564 736 736 736 736 0
164 20250227 164900 17152564 736 736 736 736 0
165 20250227 164800 17152564 736 736 736 736 0
166 20250227 164700 17152564 736 736 736 736 0
167 20250227 164600 17152564 736 736 736 736 0
168 20250227 164500 17152564 736 736 736 736 0
169 20250227 164400 17152564 736 736 736 736 0
170 20250227 164300 17152564 736 736 736 736 0
171 20250227 164200 17152564 736 736 736 736 0
172 20250227 164100 17152564 736 736 736 736 0
173 20250227 164000 17152564 736 736 736 736 0
174 20250227 163900 17152564 736 736 736 736 0
175 20250227 163800 17152564 736 736 736 736 0
176 20250227 163700 17152564 736 736 736 736 0
177 20250227 163600 17152564 736 736 736 736 0
178 20250227 163500 17152564 736 736 736 736 0
179 20250227 163400 17152564 736 736 736 736 0
180 20250227 163300 17152564 736 736 736 736 0
181 20250227 163200 17152564 736 736 736 736 0
182 20250227 163100 17152564 736 736 736 736 1888
183 20250227 163000 17152564 736 736 736 736 0
184 20250227 162900 17152564 736 736 736 736 0
185 20250227 162800 17152564 736 736 736 736 0
186 20250227 162700 17152564 736 736 736 736 0
187 20250227 162600 17152564 736 736 736 736 0
188 20250227 162500 17152564 736 736 736 736 0
189 20250227 162400 17152564 736 736 736 736 0
190 20250227 162300 17152564 736 736 736 736 0
191 20250227 162200 17152564 736 736 736 736 0
192 20250227 162100 17152564 736 736 736 736 0
193 20250227 162000 17152564 736 736 736 736 0
194 20250227 161900 17152564 736 736 736 736 0
195 20250227 161800 17152564 736 736 736 736 0
196 20250227 161700 17152564 736 736 736 736 0
197 20250227 161600 17152564 736 736 736 736 0
198 20250227 161500 17152564 736 736 736 736 0
199 20250227 161400 17152564 736 736 736 736 0
200 20250227 161300 17152564 736 736 736 736 0
201 20250227 161200 17152564 736 736 736 736 0
202 20250227 161100 17152564 736 736 736 736 0
203 20250227 161000 17152564 736 736 736 736 0
204 20250227 160900 17152564 736 736 736 736 0
205 20250227 160800 17152564 736 736 736 736 0
206 20250227 160700 17152564 736 736 736 736 0
207 20250227 160600 17152564 736 736 736 736 0
208 20250227 160500 17152564 736 736 736 736 0
209 20250227 160400 17152564 736 736 736 736 0
210 20250227 160300 17152564 736 736 736 736 0
211 20250227 160200 17152564 736 736 736 736 0
212 20250227 160100 17152564 736 736 736 736 1888
213 20250227 160000 17152564 736 736 736 736 0
214 20250227 155900 17152564 736 736 736 736 0
215 20250227 155800 17152564 736 736 736 736 0
216 20250227 155700 17152564 736 736 736 736 0
217 20250227 155600 17152564 736 736 736 736 0
218 20250227 155500 17152564 736 736 736 736 0
219 20250227 155400 17152564 736 736 736 736 0
220 20250227 155300 17152564 736 736 736 736 0
221 20250227 155200 17152564 736 736 736 736 0
222 20250227 155100 17152564 736 736 736 736 0
223 20250227 155000 17152564 736 736 736 736 0
224 20250227 154900 17152564 736 736 736 736 0
225 20250227 154800 17152564 736 736 736 736 0
226 20250227 154700 17152564 736 736 736 736 0
227 20250227 154600 17152564 736 736 736 736 0
228 20250227 154500 17152564 736 736 736 736 0
229 20250227 154400 17152564 736 736 736 736 0
230 20250227 154300 17152564 736 736 736 736 0
231 20250227 154200 17152564 736 736 736 736 0
232 20250227 154100 17152564 736 736 736 736 0
233 20250227 154000 17152564 736 736 736 736 0
234 20250227 153900 17152564 736 736 736 736 0
235 20250227 153800 17152564 736 736 736 736 0
236 20250227 153700 17152564 736 736 736 736 0
237 20250227 153600 17152564 736 736 736 736 0
238 20250227 153500 17152564 736 736 736 736 0
239 20250227 153400 17152564 736 736 736 736 0
240 20250227 153300 17152564 736 736 736 736 0
241 20250227 153200 17152564 736 736 736 736 0
242 20250227 153100 17152564 736 736 736 736 1888
243 20250227 153000 17152564 736 736 736 736 1888
244 20250227 152900 15762996 750 750 750 750 0
245 20250227 152800 15762996 750 750 750 750 0
246 20250227 152700 15762996 750 750 750 750 0
247 20250227 152600 15762996 750 750 750 750 0
248 20250227 152500 15762996 750 750 750 750 0
249 20250227 152400 15762996 750 750 750 750 0
250 20250227 152300 15762996 750 750 750 750 0
251 20250227 152200 15762996 750 750 750 750 0
252 20250227 152100 15762996 750 750 750 750 0
253 20250227 152000 15762996 750 750 750 750 0
254 20250227 151900 15762996 750 748 750 735 3601
255 20250227 151800 13090085 748 748 748 748 102
256 20250227 151700 13013789 748 748 748 748 0
257 20250227 151600 13013789 748 748 748 748 0
258 20250227 151500 13013789 748 747 748 747 52
259 20250227 151400 12974944 748 748 748 748 0
260 20250227 151300 12974944 748 748 748 748 2
261 20250227 151200 12973448 748 748 748 748 0
262 20250227 151100 12973448 748 748 748 748 0
263 20250227 151000 12973448 748 748 748 748 0
264 20250227 150900 12973448 748 748 748 748 614
265 20250227 150800 12514176 747 747 747 747 120
266 20250227 150700 12424536 748 748 748 748 0
267 20250227 150600 12424536 748 748 748 748 66
268 20250227 150500 12375168 748 748 748 748 100
269 20250227 150400 12300368 748 748 748 748 0
270 20250227 150300 12300368 748 748 748 748 0
271 20250227 150200 12300368 748 748 748 748 0
272 20250227 150100 12300368 748 748 748 748 0
273 20250227 150000 12300368 748 748 748 748 100
274 20250227 145900 12225568 747 747 747 747 7
275 20250227 145800 12220339 748 748 748 748 0
276 20250227 145700 12220339 748 748 748 748 0
277 20250227 145600 12220339 748 748 748 748 0
278 20250227 145500 12220339 748 748 748 748 0
279 20250227 145400 12220339 748 748 748 748 0
280 20250227 145300 12220339 748 748 748 748 311
281 20250227 145200 11987711 750 750 750 750 10
282 20250227 145100 11980211 752 752 752 752 1
283 20250227 145000 11979459 751 751 751 751 0
284 20250227 144900 11979459 751 751 751 751 0
285 20250227 144800 11979459 751 751 751 751 0
286 20250227 144700 11979459 751 751 751 751 0
287 20250227 144600 11979459 751 751 751 751 0
288 20250227 144500 11979459 751 752 752 751 20
289 20250227 144400 11964429 752 752 752 752 0
290 20250227 144300 11964429 752 752 752 752 0
291 20250227 144200 11964429 752 752 752 752 0
292 20250227 144100 11964429 752 752 752 752 0
293 20250227 144000 11964429 752 752 752 752 0
294 20250227 143900 11964429 752 752 752 752 0
295 20250227 143800 11964429 752 752 752 752 58
296 20250227 143700 11920813 748 748 748 748 0
297 20250227 143600 11920813 748 748 748 748 0
298 20250227 143500 11920813 748 748 748 748 0
299 20250227 143400 11920813 748 748 748 748 0
300 20250227 143300 11920813 748 748 748 748 0
301 20250227 143200 11920813 748 748 748 748 0
302 20250227 143100 11920813 748 748 748 748 0
303 20250227 143000 11920813 748 748 748 748 0
304 20250227 142900 11920813 748 748 748 748 100
305 20250227 142800 11846013 748 748 748 748 0
306 20250227 142700 11846013 748 748 748 748 0
307 20250227 142600 11846013 748 748 748 748 0
308 20250227 142500 11846013 748 748 748 748 0
309 20250227 142400 11846013 748 748 748 748 0
310 20250227 142300 11846013 748 748 748 748 0
311 20250227 142200 11846013 748 748 748 748 1737
312 20250227 142100 10546737 748 748 748 748 0
313 20250227 142000 10546737 748 748 748 748 0
314 20250227 141900 10546737 748 748 748 748 0
315 20250227 141800 10546737 748 748 748 748 0
316 20250227 141700 10546737 748 748 748 748 0
317 20250227 141600 10546737 748 748 748 748 0
318 20250227 141500 10546737 748 748 748 748 0
319 20250227 141400 10546737 748 748 748 748 0
320 20250227 141300 10546737 748 748 748 748 0
321 20250227 141200 10546737 748 748 748 748 0
322 20250227 141100 10546737 748 748 748 748 0
323 20250227 141000 10546737 748 748 748 748 0
324 20250227 140900 10546737 748 748 748 748 0
325 20250227 140800 10546737 748 748 748 748 2677
326 20250227 140700 8544341 748 748 748 748 0
327 20250227 140600 8544341 748 748 748 748 0
328 20250227 140500 8544341 748 748 748 748 0
329 20250227 140400 8544341 748 748 748 748 0
330 20250227 140300 8544341 748 747 748 747 2
331 20250227 140200 8542846 748 747 748 747 2
332 20250227 140100 8541351 747 747 747 747 0
333 20250227 140000 8541351 747 747 747 747 0
334 20250227 135900 8541351 747 747 747 747 14
335 20250227 135800 8530893 748 748 748 748 0
336 20250227 135700 8530893 748 748 748 748 0
337 20250227 135600 8530893 748 748 748 748 0
338 20250227 135500 8530893 748 748 748 748 0
339 20250227 135400 8530893 748 748 748 748 0
340 20250227 135300 8530893 748 748 748 748 0
341 20250227 135200 8530893 748 748 748 748 0
342 20250227 135100 8530893 748 748 748 748 0
343 20250227 135000 8530893 748 748 748 748 1
344 20250227 134900 8530145 748 748 748 748 2
345 20250227 134800 8528649 748 748 748 748 0
346 20250227 134700 8528649 748 748 748 748 0
347 20250227 134600 8528649 748 748 748 748 0
348 20250227 134500 8528649 748 748 748 748 0
349 20250227 134400 8528649 748 748 748 748 0
350 20250227 134300 8528649 748 748 748 748 0
351 20250227 134200 8528649 748 747 748 747 75
352 20250227 134100 8472594 748 748 748 748 0
353 20250227 134000 8472594 748 748 748 748 1
354 20250227 133900 8471846 748 748 748 748 2
355 20250227 133800 8470350 748 748 748 748 0
356 20250227 133700 8470350 748 748 748 748 0
357 20250227 133600 8470350 748 748 748 748 0
358 20250227 133500 8470350 748 748 748 748 0
359 20250227 133400 8470350 748 748 748 748 8
360 20250227 133300 8464366 748 748 748 748 8
361 20250227 133200 8458382 747 747 747 747 0
362 20250227 133100 8458382 747 747 747 747 0
363 20250227 133000 8458382 747 747 747 747 0
364 20250227 132900 8458382 747 747 747 747 45
365 20250227 132800 8424767 747 754 754 747 5346
366 20250227 132700 4425335 755 755 755 755 0
367 20250227 132600 4425335 755 755 755 755 0
368 20250227 132500 4425335 755 755 755 755 0
369 20250227 132400 4425335 755 755 755 755 0
370 20250227 132300 4425335 755 755 755 755 0
371 20250227 132200 4425335 755 755 755 755 0
372 20250227 132100 4425335 755 755 755 755 0
373 20250227 132000 4425335 755 755 755 755 0
374 20250227 131900 4425335 755 755 755 755 0
375 20250227 131800 4425335 755 755 755 755 0
376 20250227 131700 4425335 755 755 755 755 1
377 20250227 131600 4424580 755 755 755 755 0
378 20250227 131500 4424580 755 755 755 755 0
379 20250227 131400 4424580 755 755 755 755 0
380 20250227 131300 4424580 755 755 755 755 0
381 20250227 131200 4424580 755 755 755 755 0
382 20250227 131100 4424580 755 755 755 755 0
383 20250227 131000 4424580 755 755 755 755 0
384 20250227 130900 4424580 755 755 755 755 0
385 20250227 130800 4424580 755 755 755 755 0
386 20250227 130700 4424580 755 755 755 755 0
387 20250227 130600 4424580 755 755 755 755 0
388 20250227 130500 4424580 755 755 755 755 0
389 20250227 130400 4424580 755 755 755 755 1
390 20250227 130300 4423825 754 754 754 754 0
391 20250227 130200 4423825 754 754 754 754 0
392 20250227 130100 4423825 754 754 754 754 0
393 20250227 130000 4423825 754 754 754 754 0
394 20250227 125900 4423825 754 754 754 754 25
395 20250227 125800 4404975 755 755 755 755 0
396 20250227 125700 4404975 755 755 755 755 0
397 20250227 125600 4404975 755 755 755 755 0
398 20250227 125500 4404975 755 755 755 755 0
399 20250227 125400 4404975 755 755 755 755 10
400 20250227 125300 4397425 755 755 755 755 0
401 20250227 125200 4397425 755 755 755 755 0
402 20250227 125100 4397425 755 755 755 755 0
403 20250227 125000 4397425 755 755 755 755 0
404 20250227 124900 4397425 755 755 755 755 0
405 20250227 124800 4397425 755 755 755 755 0
406 20250227 124700 4397425 755 755 755 755 0
407 20250227 124600 4397425 755 755 755 755 0
408 20250227 124500 4397425 755 755 755 755 1
409 20250227 124400 4396670 755 755 755 755 0
410 20250227 124300 4396670 755 755 755 755 2
411 20250227 124200 4395160 756 756 756 756 0
412 20250227 124100 4395160 756 756 756 756 0
413 20250227 124000 4395160 756 756 756 756 0
414 20250227 123900 4395160 756 756 756 756 0
415 20250227 123800 4395160 756 756 756 756 0
416 20250227 123700 4395160 756 756 756 756 1
417 20250227 123600 4394404 754 754 754 754 0
418 20250227 123500 4394404 754 754 754 754 0
419 20250227 123400 4394404 754 754 754 754 0
420 20250227 123300 4394404 754 754 754 754 0
421 20250227 123200 4394404 754 754 754 754 0
422 20250227 123100 4394404 754 754 754 754 0
423 20250227 123000 4394404 754 754 754 754 20
424 20250227 122900 4379324 756 756 756 756 0
425 20250227 122800 4379324 756 756 756 756 0
426 20250227 122700 4379324 756 756 756 756 0
427 20250227 122600 4379324 756 756 756 756 0
428 20250227 122500 4379324 756 756 756 756 0
429 20250227 122400 4379324 756 756 756 756 0
430 20250227 122300 4379324 756 756 756 756 10
431 20250227 122200 4371764 756 756 756 756 0
432 20250227 122100 4371764 756 756 756 756 0
433 20250227 122000 4371764 756 756 756 756 0
434 20250227 121900 4371764 756 756 756 756 0
435 20250227 121800 4371764 756 756 756 756 0
436 20250227 121700 4371764 756 756 756 756 0
437 20250227 121600 4371764 756 756 756 756 0
438 20250227 121500 4371764 756 756 756 756 0
439 20250227 121400 4371764 756 756 756 756 0
440 20250227 121300 4371764 756 756 756 756 0
441 20250227 121200 4371764 756 756 756 756 0
442 20250227 121100 4371764 756 756 756 756 100
443 20250227 121000 4296164 754 754 754 754 0
444 20250227 120900 4296164 754 754 754 754 0
445 20250227 120800 4296164 754 754 754 754 0
446 20250227 120700 4296164 754 754 754 754 0
447 20250227 120600 4296164 754 754 754 754 0
448 20250227 120500 4296164 754 754 754 754 0
449 20250227 120400 4296164 754 754 754 754 0
450 20250227 120300 4296164 754 754 754 754 0
451 20250227 120200 4296164 754 754 754 754 0
452 20250227 120100 4296164 754 754 754 754 0
453 20250227 120000 4296164 754 754 754 754 0
454 20250227 115900 4296164 754 754 754 754 0
455 20250227 115800 4296164 754 754 754 754 0
456 20250227 115700 4296164 754 754 754 754 0
457 20250227 115600 4296164 754 754 754 754 0
458 20250227 115500 4296164 754 754 754 754 2
459 20250227 115400 4294656 756 756 756 756 0
460 20250227 115300 4294656 756 756 756 756 0
461 20250227 115200 4294656 756 756 756 756 0
462 20250227 115100 4294656 756 756 756 756 0
463 20250227 115000 4294656 756 756 756 756 0
464 20250227 114900 4294656 756 756 756 756 0
465 20250227 114800 4294656 756 756 756 756 0
466 20250227 114700 4294656 756 756 756 756 0
467 20250227 114600 4294656 756 756 756 756 0
468 20250227 114500 4294656 756 756 756 756 0
469 20250227 114400 4294656 756 756 756 756 0
470 20250227 114300 4294656 756 756 756 756 0
471 20250227 114200 4294656 756 756 756 756 3
472 20250227 114100 4292388 755 755 755 755 0
473 20250227 114000 4292388 755 755 755 755 0
474 20250227 113900 4292388 755 755 755 755 0
475 20250227 113800 4292388 755 755 755 755 0
476 20250227 113700 4292388 755 757 757 755 1830
477 20250227 113600 2910628 757 757 757 757 0
478 20250227 113500 2910628 757 757 757 757 0
479 20250227 113400 2910628 757 758 758 757 22
480 20250227 113300 2893964 762 762 762 762 0
481 20250227 113200 2893964 762 762 762 762 0
482 20250227 113100 2893964 762 762 762 762 0
483 20250227 113000 2893964 762 762 762 762 0
484 20250227 112900 2893964 762 762 762 762 0
485 20250227 112800 2893964 762 762 762 762 0
486 20250227 112700 2893964 762 762 762 762 0
487 20250227 112600 2893964 762 762 762 762 0
488 20250227 112500 2893964 762 762 762 762 0
489 20250227 112400 2893964 762 762 762 762 0
490 20250227 112300 2893964 762 762 762 762 0
491 20250227 112200 2893964 762 762 762 762 1
492 20250227 112100 2893202 764 764 764 764 0
493 20250227 112000 2893202 764 764 764 764 0
494 20250227 111900 2893202 764 764 764 764 0
495 20250227 111800 2893202 764 764 764 764 0
496 20250227 111700 2893202 764 764 764 764 0
497 20250227 111600 2893202 764 764 764 764 0
498 20250227 111500 2893202 764 764 764 764 0
499 20250227 111400 2893202 764 764 764 764 0
500 20250227 111300 2893202 764 764 764 764 0
501 20250227 111200 2893202 764 764 764 764 0
502 20250227 111100 2893202 764 764 764 764 1
503 20250227 111000 2892438 759 759 759 759 0
504 20250227 110900 2892438 759 759 759 759 53
505 20250227 110800 2852211 759 759 759 759 90
506 20250227 110700 2783901 758 758 758 758 0
507 20250227 110600 2783901 758 758 758 758 0
508 20250227 110500 2783901 758 758 758 758 17
509 20250227 110400 2771015 759 759 759 759 5
510 20250227 110300 2767220 760 760 760 760 0
511 20250227 110200 2767220 760 762 762 760 1736
512 20250227 110100 1447716 765 765 765 765 0
513 20250227 110000 1447716 765 765 765 765 0
514 20250227 105900 1447716 765 765 765 765 0
515 20250227 105800 1447716 765 765 765 765 0
516 20250227 105700 1447716 765 765 765 765 0
517 20250227 105600 1447716 765 765 765 765 10
518 20250227 105500 1440066 765 765 765 765 0
519 20250227 105400 1440066 765 765 765 765 0
520 20250227 105300 1440066 765 765 765 765 0
521 20250227 105200 1440066 765 765 765 765 0
522 20250227 105100 1440066 765 765 765 765 0
523 20250227 105000 1440066 765 765 765 765 0
524 20250227 104900 1440066 765 765 765 765 0
525 20250227 104800 1440066 765 765 765 765 0
526 20250227 104700 1440066 765 765 765 765 0
527 20250227 104600 1440066 765 765 765 765 0
528 20250227 104500 1440066 765 765 765 765 0
529 20250227 104400 1440066 765 765 765 765 0
530 20250227 104300 1440066 765 765 765 765 0
531 20250227 104200 1440066 765 765 765 765 0
532 20250227 104100 1440066 765 765 765 765 0
533 20250227 104000 1440066 765 765 765 765 0
534 20250227 103900 1440066 765 765 765 765 0
535 20250227 103800 1440066 765 765 765 765 0
536 20250227 103700 1440066 765 765 765 765 1
537 20250227 103600 1439301 762 762 762 762 0
538 20250227 103500 1439301 762 762 762 762 0
539 20250227 103400 1439301 762 762 762 762 0
540 20250227 103300 1439301 762 762 762 762 0
541 20250227 103200 1439301 762 762 762 762 0
542 20250227 103100 1439301 762 762 762 762 0
543 20250227 103000 1439301 762 762 762 762 0
544 20250227 102900 1439301 762 762 762 762 0
545 20250227 102800 1439301 762 762 762 762 0
546 20250227 102700 1439301 762 762 762 762 0
547 20250227 102600 1439301 762 762 762 762 0
548 20250227 102500 1439301 762 762 762 762 1
549 20250227 102400 1438539 765 765 765 765 0
550 20250227 102300 1438539 765 765 765 765 0
551 20250227 102200 1438539 765 765 765 765 0
552 20250227 102100 1438539 765 765 765 765 0
553 20250227 102000 1438539 765 765 765 765 0
554 20250227 101900 1438539 765 765 765 765 0
555 20250227 101800 1438539 765 765 765 765 0
556 20250227 101700 1438539 765 765 765 765 0
557 20250227 101600 1438539 765 765 765 765 0
558 20250227 101500 1438539 765 765 765 765 0
559 20250227 101400 1438539 765 765 765 765 0
560 20250227 101300 1438539 765 765 765 765 3
561 20250227 101200 1436244 765 765 765 765 0
562 20250227 101100 1436244 765 765 765 765 0
563 20250227 101000 1436244 765 765 765 765 0
564 20250227 100900 1436244 765 765 765 765 0
565 20250227 100800 1436244 765 765 765 765 0
566 20250227 100700 1436244 765 765 765 765 1
567 20250227 100600 1435479 762 763 763 762 308
568 20250227 100500 1200483 766 766 766 766 0
569 20250227 100400 1200483 766 766 766 766 0
570 20250227 100300 1200483 766 766 766 766 0
571 20250227 100200 1200483 766 766 766 766 0
572 20250227 100100 1200483 766 766 766 766 0
573 20250227 100000 1200483 766 766 766 766 0
574 20250227 095900 1200483 766 766 766 766 7
575 20250227 095800 1195121 766 766 766 766 7
576 20250227 095700 1189759 766 766 766 766 2
577 20250227 095600 1188227 766 766 766 766 0
578 20250227 095500 1188227 766 766 766 766 0
579 20250227 095400 1188227 766 766 766 766 0
580 20250227 095300 1188227 766 766 766 766 0
581 20250227 095200 1188227 766 766 766 766 200
582 20250227 095100 1035027 766 766 766 766 0
583 20250227 095000 1035027 766 766 766 766 0
584 20250227 094900 1035027 766 766 766 766 0
585 20250227 094800 1035027 766 766 766 766 0
586 20250227 094700 1035027 766 766 766 766 0
587 20250227 094600 1035027 766 766 766 766 0
588 20250227 094500 1035027 766 766 766 766 0
589 20250227 094400 1035027 766 766 766 766 14
590 20250227 094300 1024303 766 766 766 766 0
591 20250227 094200 1024303 766 766 766 766 0
592 20250227 094100 1024303 766 766 766 766 0
593 20250227 094000 1024303 766 766 766 766 10
594 20250227 093900 1016643 768 768 768 768 0
595 20250227 093800 1016643 768 768 768 768 0
596 20250227 093700 1016643 768 768 768 768 0
597 20250227 093600 1016643 768 768 768 768 0
598 20250227 093500 1016643 768 768 768 768 0
599 20250227 093400 1016643 768 768 768 768 0
600 20250227 093300 1016643 768 768 768 768 0
601 20250227 093200 1016643 768 768 768 768 0
602 20250227 093100 1016643 768 768 768 768 0
603 20250227 093000 1016643 768 768 768 768 0
604 20250227 092900 1016643 768 768 768 768 0
605 20250227 092800 1016643 768 768 768 768 0
606 20250227 092700 1016643 768 768 768 768 0
607 20250227 092600 1016643 768 768 768 768 0
608 20250227 092500 1016643 768 768 768 768 0
609 20250227 092400 1016643 768 768 768 768 0
610 20250227 092300 1016643 768 768 768 768 0
611 20250227 092200 1016643 768 768 768 768 0
612 20250227 092100 1016643 768 768 768 768 0
613 20250227 092000 1016643 768 768 768 768 0
614 20250227 091900 1016643 768 768 768 768 0
615 20250227 091800 1016643 768 768 768 768 0
616 20250227 091700 1016643 768 768 768 768 0
617 20250227 091600 1016643 768 765 768 765 22
618 20250227 091500 999809 765 765 765 765 15
619 20250227 091400 988334 763 763 763 763 0
620 20250227 091300 988334 763 762 763 762 1050
621 20250227 091200 187535 762 762 762 762 0
622 20250227 091100 187535 762 762 762 762 0
623 20250227 091000 187535 762 762 762 762 105
624 20250227 090900 107525 762 762 762 762 0
625 20250227 090800 107525 762 762 762 762 0
626 20250227 090700 107525 762 762 762 762 0
627 20250227 090600 107525 762 762 762 762 0
628 20250227 090500 107525 762 762 762 762 0
629 20250227 090400 107525 762 762 762 762 0
630 20250227 090300 107525 762 762 762 762 100
631 20250227 090200 31325 764 764 764 764 0
632 20250227 090100 31325 764 765 765 764 2
633 20250227 090000 29796 764 764 764 764 39