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

636
050090/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,636 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,193400,26496934,680,680,680,680,1792
20250227,193300,26496934,680,680,680,680,0
20250227,193200,26496934,680,680,680,680,0
20250227,193100,26496934,680,680,680,680,0
20250227,193000,26496934,680,680,680,680,0
20250227,192900,26496934,680,680,680,680,0
20250227,192800,26496934,680,680,680,680,0
20250227,192700,26496934,680,680,680,680,0
20250227,192600,26496934,680,680,680,680,0
20250227,192500,26496934,680,680,680,680,0
20250227,192400,26496934,680,680,680,680,0
20250227,192300,26496934,680,680,680,680,0
20250227,192200,26496934,680,680,680,680,0
20250227,192100,26496934,680,680,680,680,0
20250227,192000,26496934,680,680,680,680,0
20250227,191900,26496934,680,680,680,680,0
20250227,191800,26496934,680,680,680,680,0
20250227,191700,26496934,680,680,680,680,0
20250227,191600,26496934,680,680,680,680,0
20250227,191500,26496934,680,680,680,680,0
20250227,191400,26496934,680,680,680,680,0
20250227,191300,26496934,680,680,680,680,0
20250227,191200,26496934,680,680,680,680,0
20250227,191100,26496934,680,680,680,680,0
20250227,191000,26496934,680,680,680,680,0
20250227,190900,26496934,680,680,680,680,0
20250227,190800,26496934,680,680,680,680,0
20250227,190700,26496934,680,680,680,680,0
20250227,190600,26496934,680,680,680,680,0
20250227,190500,26496934,680,680,680,680,0
20250227,190400,26496934,680,680,680,680,1792
20250227,190300,26496934,680,680,680,680,0
20250227,190200,26496934,680,680,680,680,0
20250227,190100,26496934,680,680,680,680,0
20250227,190000,26496934,680,680,680,680,0
20250227,185900,26496934,680,680,680,680,0
20250227,185800,26496934,680,680,680,680,0
20250227,185700,26496934,680,680,680,680,0
20250227,185600,26496934,680,680,680,680,0
20250227,185500,26496934,680,680,680,680,0
20250227,185400,26496934,680,680,680,680,0
20250227,185300,26496934,680,680,680,680,0
20250227,185200,26496934,680,680,680,680,0
20250227,185100,26496934,680,680,680,680,0
20250227,185000,26496934,680,680,680,680,0
20250227,184900,26496934,680,680,680,680,0
20250227,184800,26496934,680,680,680,680,0
20250227,184700,26496934,680,680,680,680,0
20250227,184600,26496934,680,680,680,680,0
20250227,184500,26496934,680,680,680,680,0
20250227,184400,26496934,680,680,680,680,0
20250227,184300,26496934,680,680,680,680,0
20250227,184200,26496934,680,680,680,680,0
20250227,184100,26496934,680,680,680,680,0
20250227,184000,26496934,680,680,680,680,0
20250227,183900,26496934,680,680,680,680,0
20250227,183800,26496934,680,680,680,680,0
20250227,183700,26496934,680,680,680,680,0
20250227,183600,26496934,680,680,680,680,0
20250227,183500,26496934,680,680,680,680,0
20250227,183400,26496934,680,680,680,680,1792
20250227,183300,26496934,680,680,680,680,0
20250227,183200,26496934,680,680,680,680,0
20250227,183100,26496934,680,680,680,680,0
20250227,183000,26496934,680,680,680,680,0
20250227,182900,26496934,680,680,680,680,0
20250227,182800,26496934,680,680,680,680,0
20250227,182700,26496934,680,680,680,680,0
20250227,182600,26496934,680,680,680,680,0
20250227,182500,26496934,680,680,680,680,0
20250227,182400,26496934,680,680,680,680,0
20250227,182300,26496934,680,680,680,680,0
20250227,182200,26496934,680,680,680,680,0
20250227,182100,26496934,680,680,680,680,0
20250227,182000,26496934,680,680,680,680,0
20250227,181900,26496934,680,680,680,680,0
20250227,181800,26496934,680,680,680,680,0
20250227,181700,26496934,680,680,680,680,0
20250227,181600,26496934,680,680,680,680,0
20250227,181500,26496934,680,680,680,680,0
20250227,181400,26496934,680,680,680,680,0
20250227,181300,26496934,680,680,680,680,0
20250227,181200,26496934,680,680,680,680,0
20250227,181100,26496934,680,680,680,680,0
20250227,181000,26496934,680,680,680,680,0
20250227,180900,26496934,680,680,680,680,0
20250227,180800,26496934,680,680,680,680,0
20250227,180700,26496934,680,680,680,680,0
20250227,180600,26496934,680,680,680,680,0
20250227,180500,26496934,680,680,680,680,0
20250227,180400,26496934,680,680,680,680,1792
20250227,180300,26496934,680,680,680,680,0
20250227,180200,26496934,680,680,680,680,0
20250227,180100,26496934,680,680,680,680,0
20250227,180000,26496934,680,680,680,680,0
20250227,175900,26496934,680,680,680,680,0
20250227,175800,26496934,680,680,680,680,0
20250227,175700,26496934,680,680,680,680,0
20250227,175600,26496934,680,680,680,680,0
20250227,175500,26496934,680,680,680,680,0
20250227,175400,26496934,680,680,680,680,0
20250227,175300,26496934,680,680,680,680,0
20250227,175200,26496934,680,680,680,680,0
20250227,175100,26496934,680,680,680,680,0
20250227,175000,26496934,680,680,680,680,0
20250227,174900,26496934,680,680,680,680,0
20250227,174800,26496934,680,680,680,680,0
20250227,174700,26496934,680,680,680,680,0
20250227,174600,26496934,680,680,680,680,0
20250227,174500,26496934,680,680,680,680,0
20250227,174400,26496934,680,680,680,680,0
20250227,174300,26496934,680,680,680,680,0
20250227,174200,26496934,680,680,680,680,0
20250227,174100,26496934,680,680,680,680,0
20250227,174000,26496934,680,680,680,680,0
20250227,173900,26496934,680,680,680,680,0
20250227,173800,26496934,680,680,680,680,0
20250227,173700,26496934,680,680,680,680,0
20250227,173600,26496934,680,680,680,680,0
20250227,173500,26496934,680,680,680,680,0
20250227,173400,26496934,680,680,680,680,1792
20250227,173300,26496934,680,680,680,680,0
20250227,173200,26496934,680,680,680,680,0
20250227,173100,26496934,680,680,680,680,0
20250227,173000,26496934,680,680,680,680,0
20250227,172900,26496934,680,680,680,680,0
20250227,172800,26496934,680,680,680,680,0
20250227,172700,26496934,680,680,680,680,0
20250227,172600,26496934,680,680,680,680,0
20250227,172500,26496934,680,680,680,680,0
20250227,172400,26496934,680,680,680,680,0
20250227,172300,26496934,680,680,680,680,0
20250227,172200,26496934,680,680,680,680,0
20250227,172100,26496934,680,680,680,680,0
20250227,172000,26496934,680,680,680,680,0
20250227,171900,26496934,680,680,680,680,0
20250227,171800,26496934,680,680,680,680,0
20250227,171700,26496934,680,680,680,680,0
20250227,171600,26496934,680,680,680,680,0
20250227,171500,26496934,680,680,680,680,0
20250227,171400,26496934,680,680,680,680,0
20250227,171300,26496934,680,680,680,680,0
20250227,171200,26496934,680,680,680,680,0
20250227,171100,26496934,680,680,680,680,0
20250227,171000,26496934,680,680,680,680,0
20250227,170900,26496934,680,680,680,680,0
20250227,170800,26496934,680,680,680,680,0
20250227,170700,26496934,680,680,680,680,0
20250227,170600,26496934,680,680,680,680,0
20250227,170500,26496934,680,680,680,680,0
20250227,170400,26496934,680,680,680,680,1792
20250227,170300,26496934,680,680,680,680,0
20250227,170200,26496934,680,680,680,680,0
20250227,170100,26496934,680,680,680,680,0
20250227,170000,26496934,680,680,680,680,0
20250227,165900,26496934,680,680,680,680,0
20250227,165800,26496934,680,680,680,680,0
20250227,165700,26496934,680,680,680,680,0
20250227,165600,26496934,680,680,680,680,0
20250227,165500,26496934,680,680,680,680,0
20250227,165400,26496934,680,680,680,680,0
20250227,165300,26496934,680,680,680,680,0
20250227,165200,26496934,680,680,680,680,0
20250227,165100,26496934,680,680,680,680,0
20250227,165000,26496934,680,680,680,680,0
20250227,164900,26496934,680,680,680,680,0
20250227,164800,26496934,680,680,680,680,0
20250227,164700,26496934,680,680,680,680,0
20250227,164600,26496934,680,680,680,680,0
20250227,164500,26496934,680,680,680,680,0
20250227,164400,26496934,680,680,680,680,0
20250227,164300,26496934,680,680,680,680,0
20250227,164200,26496934,680,680,680,680,0
20250227,164100,26496934,680,680,680,680,0
20250227,164000,26496934,680,680,680,680,0
20250227,163900,26496934,680,680,680,680,0
20250227,163800,26496934,680,680,680,680,0
20250227,163700,26496934,680,680,680,680,0
20250227,163600,26496934,680,680,680,680,0
20250227,163500,26496934,680,680,680,680,0
20250227,163400,26496934,680,680,680,680,1792
20250227,163300,26496934,680,680,680,680,0
20250227,163200,26496934,680,680,680,680,0
20250227,163100,26496934,680,680,680,680,0
20250227,163000,26496934,680,680,680,680,0
20250227,162900,26496934,680,680,680,680,0
20250227,162800,26496934,680,680,680,680,0
20250227,162700,26496934,680,680,680,680,0
20250227,162600,26496934,680,680,680,680,0
20250227,162500,26496934,680,680,680,680,0
20250227,162400,26496934,680,680,680,680,0
20250227,162300,26496934,680,680,680,680,0
20250227,162200,26496934,680,680,680,680,0
20250227,162100,26496934,680,680,680,680,0
20250227,162000,26496934,680,680,680,680,0
20250227,161900,26496934,680,680,680,680,0
20250227,161800,26496934,680,680,680,680,0
20250227,161700,26496934,680,680,680,680,0
20250227,161600,26496934,680,680,680,680,0
20250227,161500,26496934,680,680,680,680,0
20250227,161400,26496934,680,680,680,680,0
20250227,161300,26496934,680,680,680,680,0
20250227,161200,26496934,680,680,680,680,0
20250227,161100,26496934,680,680,680,680,0
20250227,161000,26496934,680,680,680,680,0
20250227,160900,26496934,680,680,680,680,0
20250227,160800,26496934,680,680,680,680,0
20250227,160700,26496934,680,680,680,680,0
20250227,160600,26496934,680,680,680,680,0
20250227,160500,26496934,680,680,680,680,0
20250227,160400,26496934,680,680,680,680,1792
20250227,160300,26496934,680,680,680,680,0
20250227,160200,26496934,680,680,680,680,0
20250227,160100,26496934,680,680,680,680,0
20250227,160000,26496934,680,680,680,680,0
20250227,155900,26496934,680,680,680,680,0
20250227,155800,26496934,680,680,680,680,0
20250227,155700,26496934,680,680,680,680,0
20250227,155600,26496934,680,680,680,680,0
20250227,155500,26496934,680,680,680,680,0
20250227,155400,26496934,680,680,680,680,0
20250227,155300,26496934,680,680,680,680,0
20250227,155200,26496934,680,680,680,680,0
20250227,155100,26496934,680,680,680,680,0
20250227,155000,26496934,680,680,680,680,0
20250227,154900,26496934,680,680,680,680,0
20250227,154800,26496934,680,680,680,680,0
20250227,154700,26496934,680,680,680,680,0
20250227,154600,26496934,680,680,680,680,0
20250227,154500,26496934,680,680,680,680,0
20250227,154400,26496934,680,680,680,680,0
20250227,154300,26496934,680,680,680,680,0
20250227,154200,26496934,680,680,680,680,0
20250227,154100,26496934,680,680,680,680,0
20250227,154000,26496934,680,680,680,680,0
20250227,153900,26496934,680,680,680,680,0
20250227,153800,26496934,680,680,680,680,0
20250227,153700,26496934,680,680,680,680,0
20250227,153600,26496934,680,680,680,680,0
20250227,153500,26496934,680,680,680,680,0
20250227,153400,26496934,680,680,680,680,1792
20250227,153300,26496934,680,680,680,680,0
20250227,153200,26496934,680,680,680,680,0
20250227,153100,26496934,680,680,680,680,0
20250227,153000,26496934,680,680,680,680,1792
20250227,152900,25278374,681,681,681,681,0
20250227,152800,25278374,681,681,681,681,0
20250227,152700,25278374,681,681,681,681,0
20250227,152600,25278374,681,681,681,681,0
20250227,152500,25278374,681,681,681,681,0
20250227,152400,25278374,681,681,681,681,0
20250227,152300,25278374,681,681,681,681,0
20250227,152200,25278374,681,681,681,681,0
20250227,152100,25278374,681,681,681,681,0
20250227,152000,25278374,681,681,681,681,0
20250227,151900,25278374,681,682,682,680,2705
20250227,151800,23438519,684,684,684,684,0
20250227,151700,23438519,684,684,684,684,0
20250227,151600,23438519,684,684,684,684,0
20250227,151500,23438519,684,684,684,684,0
20250227,151400,23438519,684,684,684,684,0
20250227,151300,23438519,684,684,684,684,0
20250227,151200,23438519,684,684,684,684,0
20250227,151100,23438519,684,684,684,684,0
20250227,151000,23438519,684,684,684,684,0
20250227,150900,23438519,684,684,684,684,0
20250227,150800,23438519,684,684,684,684,0
20250227,150700,23438519,684,684,684,684,0
20250227,150600,23438519,684,684,684,684,0
20250227,150500,23438519,684,684,684,684,0
20250227,150400,23438519,684,684,684,684,0
20250227,150300,23438519,684,684,684,684,0
20250227,150200,23438519,684,684,684,684,0
20250227,150100,23438519,684,684,684,684,0
20250227,150000,23438519,684,684,684,684,0
20250227,145900,23438519,684,684,684,684,0
20250227,145800,23438519,684,684,684,684,0
20250227,145700,23438519,684,684,684,684,0
20250227,145600,23438519,684,684,684,684,0
20250227,145500,23438519,684,684,684,684,0
20250227,145400,23438519,684,684,684,684,0
20250227,145300,23438519,684,684,684,684,0
20250227,145200,23438519,684,684,684,684,0
20250227,145100,23438519,684,684,684,684,0
20250227,145000,23438519,684,684,684,684,0
20250227,144900,23438519,684,684,684,684,0
20250227,144800,23438519,684,684,684,684,1
20250227,144700,23437835,681,681,681,681,0
20250227,144600,23437835,681,681,681,681,0
20250227,144500,23437835,681,681,681,681,0
20250227,144400,23437835,681,681,681,681,0
20250227,144300,23437835,681,681,681,681,0
20250227,144200,23437835,681,681,681,681,0
20250227,144100,23437835,681,684,684,680,1105
20250227,144000,22685714,684,684,684,684,0
20250227,143900,22685714,684,684,684,684,0
20250227,143800,22685714,684,684,684,684,0
20250227,143700,22685714,684,684,684,684,0
20250227,143600,22685714,684,684,684,684,0
20250227,143500,22685714,684,684,684,684,0
20250227,143400,22685714,684,684,684,684,0
20250227,143300,22685714,684,684,684,684,0
20250227,143200,22685714,684,684,684,684,0
20250227,143100,22685714,684,684,684,684,0
20250227,143000,22685714,684,684,684,684,496
20250227,142900,22346450,684,684,684,684,0
20250227,142800,22346450,684,684,684,684,0
20250227,142700,22346450,684,684,684,684,0
20250227,142600,22346450,684,684,684,684,0
20250227,142500,22346450,684,684,684,684,0
20250227,142400,22346450,684,684,684,684,1
20250227,142300,22345766,682,682,682,682,0
20250227,142200,22345766,682,682,682,682,0
20250227,142100,22345766,682,682,682,682,0
20250227,142000,22345766,682,682,682,682,0
20250227,141900,22345766,682,682,682,682,16
20250227,141800,22334854,682,682,682,682,0
20250227,141700,22334854,682,682,682,682,0
20250227,141600,22334854,682,682,682,682,0
20250227,141500,22334854,682,684,684,682,6
20250227,141400,22330752,684,684,684,684,0
20250227,141300,22330752,684,684,684,684,0
20250227,141200,22330752,684,684,684,684,0
20250227,141100,22330752,684,684,684,684,0
20250227,141000,22330752,684,684,684,684,0
20250227,140900,22330752,684,684,684,684,0
20250227,140800,22330752,684,684,684,684,1
20250227,140700,22330068,684,684,684,684,0
20250227,140600,22330068,684,684,684,684,0
20250227,140500,22330068,684,684,684,684,0
20250227,140400,22330068,684,684,684,684,0
20250227,140300,22330068,684,684,684,684,0
20250227,140200,22330068,684,684,684,684,0
20250227,140100,22330068,684,684,684,684,0
20250227,140000,22330068,684,684,684,684,0
20250227,135900,22330068,684,681,684,681,30
20250227,135800,22309591,684,684,684,684,0
20250227,135700,22309591,684,684,684,684,0
20250227,135600,22309591,684,684,684,684,16
20250227,135500,22298647,684,684,684,684,0
20250227,135400,22298647,684,684,684,684,0
20250227,135300,22298647,684,684,684,684,0
20250227,135200,22298647,684,684,684,684,0
20250227,135100,22298647,684,684,684,684,0
20250227,135000,22298647,684,684,684,684,0
20250227,134900,22298647,684,684,684,684,1
20250227,134800,22297963,681,681,681,681,0
20250227,134700,22297963,681,681,681,681,0
20250227,134600,22297963,681,682,682,681,1470
20250227,134500,21296735,682,682,682,682,354
20250227,134400,21055307,684,684,684,684,0
20250227,134300,21055307,684,684,684,684,0
20250227,134200,21055307,684,684,684,684,0
20250227,134100,21055307,684,684,684,684,0
20250227,134000,21055307,684,684,684,684,0
20250227,133900,21055307,684,684,684,684,0
20250227,133800,21055307,684,684,684,684,0
20250227,133700,21055307,684,684,684,684,0
20250227,133600,21055307,684,684,684,684,0
20250227,133500,21055307,684,684,684,684,0
20250227,133400,21055307,684,684,684,684,0
20250227,133300,21055307,684,684,684,684,0
20250227,133200,21055307,684,684,684,684,0
20250227,133100,21055307,684,684,684,684,0
20250227,133000,21055307,684,684,684,684,0
20250227,132900,21055307,684,684,684,684,1
20250227,132800,21054623,683,683,683,683,95
20250227,132700,20989738,683,685,685,683,227
20250227,132600,20834450,685,685,685,684,187
20250227,132500,20706368,685,685,685,685,1
20250227,132400,20705683,682,682,682,682,0
20250227,132300,20705683,682,682,682,682,0
20250227,132200,20705683,682,682,682,682,310
20250227,132100,20494263,685,685,685,685,0
20250227,132000,20494263,685,685,685,685,0
20250227,131900,20494263,685,685,685,685,0
20250227,131800,20494263,685,685,685,685,0
20250227,131700,20494263,685,685,685,685,0
20250227,131600,20494263,685,685,685,685,0
20250227,131500,20494263,685,685,685,685,10
20250227,131400,20487413,685,685,685,685,0
20250227,131300,20487413,685,683,685,683,67
20250227,131200,20441650,683,683,683,683,95
20250227,131100,20376765,683,683,683,683,1039
20250227,131000,19667128,682,683,683,682,1417
20250227,130900,18700434,685,685,685,685,0
20250227,130800,18700434,685,685,685,685,0
20250227,130700,18700434,685,685,685,685,0
20250227,130600,18700434,685,685,685,685,0
20250227,130500,18700434,685,685,685,685,2
20250227,130400,18699064,682,682,682,682,0
20250227,130300,18699064,682,682,682,682,0
20250227,130200,18699064,682,682,682,682,0
20250227,130100,18699064,682,682,682,682,0
20250227,130000,18699064,682,682,682,682,0
20250227,125900,18699064,682,682,682,682,0
20250227,125800,18699064,682,682,682,682,1
20250227,125700,18698382,686,686,686,686,0
20250227,125600,18698382,686,686,686,686,0
20250227,125500,18698382,686,686,686,686,10
20250227,125400,18691522,684,684,684,684,359
20250227,125300,18445966,684,684,684,684,0
20250227,125200,18445966,684,684,684,684,0
20250227,125100,18445966,684,685,685,684,341
20250227,125000,18212721,685,685,685,685,369
20250227,124900,17959956,686,686,686,686,0
20250227,124800,17959956,686,686,686,686,0
20250227,124700,17959956,686,686,686,686,0
20250227,124600,17959956,686,686,686,686,0
20250227,124500,17959956,686,686,686,686,0
20250227,124400,17959956,686,686,686,686,0
20250227,124300,17959956,686,686,686,686,0
20250227,124200,17959956,686,686,686,686,0
20250227,124100,17959956,686,686,686,686,0
20250227,124000,17959956,686,686,686,686,0
20250227,123900,17959956,686,687,687,686,473
20250227,123800,17635477,687,687,687,687,0
20250227,123700,17635477,687,687,687,687,0
20250227,123600,17635477,687,687,687,687,0
20250227,123500,17635477,687,687,687,687,0
20250227,123400,17635477,687,687,687,687,0
20250227,123300,17635477,687,687,687,687,0
20250227,123200,17635477,687,687,687,687,0
20250227,123100,17635477,687,687,687,687,326
20250227,123000,17411515,687,687,687,687,20
20250227,122900,17397775,687,687,687,687,0
20250227,122800,17397775,687,687,687,687,31
20250227,122700,17376478,687,687,687,687,0
20250227,122600,17376478,687,687,687,687,0
20250227,122500,17376478,687,687,687,687,0
20250227,122400,17376478,687,687,687,687,124
20250227,122300,17291290,687,687,687,687,0
20250227,122200,17291290,687,687,687,687,0
20250227,122100,17291290,687,687,687,687,499
20250227,122000,16948477,688,688,688,688,0
20250227,121900,16948477,688,688,688,688,0
20250227,121800,16948477,688,688,688,688,0
20250227,121700,16948477,688,688,688,688,0
20250227,121600,16948477,688,688,688,688,0
20250227,121500,16948477,688,688,688,688,0
20250227,121400,16948477,688,688,688,688,0
20250227,121300,16948477,688,688,688,688,0
20250227,121200,16948477,688,688,688,688,2
20250227,121100,16947101,688,688,688,688,0
20250227,121000,16947101,688,688,688,688,1
20250227,120900,16946413,688,688,688,688,0
20250227,120800,16946413,688,688,688,688,2
20250227,120700,16945037,688,688,688,688,0
20250227,120600,16945037,688,688,688,688,0
20250227,120500,16945037,688,688,688,688,0
20250227,120400,16945037,688,688,688,688,0
20250227,120300,16945037,688,688,688,688,0
20250227,120200,16945037,688,688,688,688,0
20250227,120100,16945037,688,688,688,688,0
20250227,120000,16945037,688,688,688,688,0
20250227,115900,16945037,688,688,688,688,0
20250227,115800,16945037,688,688,688,688,0
20250227,115700,16945037,688,688,688,688,0
20250227,115600,16945037,688,688,688,688,1
20250227,115500,16944349,688,688,688,688,1
20250227,115400,16943661,686,687,687,686,276
20250227,115300,16754324,687,687,687,687,119
20250227,115200,16672571,688,688,688,688,0
20250227,115100,16672571,688,688,688,688,0
20250227,115000,16672571,688,688,688,688,0
20250227,114900,16672571,688,688,688,688,0
20250227,114800,16672571,688,688,688,688,0
20250227,114700,16672571,688,688,688,688,0
20250227,114600,16672571,688,688,688,688,0
20250227,114500,16672571,688,688,688,688,0
20250227,114400,16672571,688,688,688,688,0
20250227,114300,16672571,688,688,688,688,0
20250227,114200,16672571,688,688,688,688,0
20250227,114100,16672571,688,688,688,688,0
20250227,114000,16672571,688,688,688,688,0
20250227,113900,16672571,688,688,688,688,500
20250227,113800,16328571,688,688,688,688,1043
20250227,113700,15610987,688,688,688,688,0
20250227,113600,15610987,688,688,688,688,0
20250227,113500,15610987,688,688,688,688,0
20250227,113400,15610987,688,688,688,688,0
20250227,113300,15610987,688,688,688,688,30
20250227,113200,15590347,689,689,689,689,0
20250227,113100,15590347,689,689,689,689,0
20250227,113000,15590347,689,689,689,689,0
20250227,112900,15590347,689,689,689,689,0
20250227,112800,15590347,689,689,689,689,0
20250227,112700,15590347,689,689,689,689,0
20250227,112600,15590347,689,689,689,689,0
20250227,112500,15590347,689,689,689,689,1
20250227,112400,15589658,684,684,684,684,0
20250227,112300,15589658,684,684,684,684,0
20250227,112200,15589658,684,684,684,684,9
20250227,112100,15583502,683,683,683,683,0
20250227,112000,15583502,683,683,683,683,0
20250227,111900,15583502,683,683,683,683,0
20250227,111800,15583502,683,683,683,683,0
20250227,111700,15583502,683,683,683,683,0
20250227,111600,15583502,683,683,683,683,0
20250227,111500,15583502,683,683,683,683,0
20250227,111400,15583502,683,683,683,683,0
20250227,111300,15583502,683,683,683,683,0
20250227,111200,15583502,683,683,683,683,0
20250227,111100,15583502,683,683,683,683,0
20250227,111000,15583502,683,683,683,683,0
20250227,110900,15583502,683,683,683,683,0
20250227,110800,15583502,683,683,683,683,0
20250227,110700,15583502,683,683,683,683,0
20250227,110600,15583502,683,683,683,683,0
20250227,110500,15583502,683,683,683,683,0
20250227,110400,15583502,683,688,688,683,1715
20250227,110300,14412152,688,688,688,688,0
20250227,110200,14412152,688,688,688,688,9
20250227,110100,14405960,688,688,688,688,0
20250227,110000,14405960,688,688,688,688,0
20250227,105900,14405960,688,688,688,688,0
20250227,105800,14405960,688,688,688,688,0
20250227,105700,14405960,688,688,688,688,0
20250227,105600,14405960,688,688,688,688,31
20250227,105500,14384632,688,688,688,688,0
20250227,105400,14384632,688,688,688,688,0
20250227,105300,14384632,688,688,688,688,9
20250227,105200,14378440,688,688,688,688,0
20250227,105100,14378440,688,688,688,688,0
20250227,105000,14378440,688,688,688,688,0
20250227,104900,14378440,688,688,688,688,0
20250227,104800,14378440,688,688,688,688,0
20250227,104700,14378440,688,688,688,688,0
20250227,104600,14378440,688,688,688,688,0
20250227,104500,14378440,688,688,688,688,0
20250227,104400,14378440,688,688,688,688,0
20250227,104300,14378440,688,688,688,688,0
20250227,104200,14378440,688,688,688,688,0
20250227,104100,14378440,688,688,688,688,0
20250227,104000,14378440,688,688,688,688,0
20250227,103900,14378440,688,688,688,688,0
20250227,103800,14378440,688,688,688,688,2
20250227,103700,14377064,682,682,682,682,0
20250227,103600,14377064,682,682,682,682,0
20250227,103500,14377064,682,682,682,682,0
20250227,103400,14377064,682,682,682,682,0
20250227,103300,14377064,682,682,682,682,0
20250227,103200,14377064,682,682,682,682,0
20250227,103100,14377064,682,682,682,682,0
20250227,103000,14377064,682,682,682,682,0
20250227,102900,14377064,682,682,682,682,0
20250227,102800,14377064,682,683,683,682,501
20250227,102700,14034882,684,685,685,684,950
20250227,102600,13384662,685,685,685,685,0
20250227,102500,13384662,685,685,685,685,0
20250227,102400,13384662,685,685,685,685,1
20250227,102300,13383977,690,690,690,690,0
20250227,102200,13383977,690,690,690,690,0
20250227,102100,13383977,690,690,690,690,0
20250227,102000,13383977,690,690,690,690,0
20250227,101900,13383977,690,690,690,690,0
20250227,101800,13383977,690,690,690,690,7
20250227,101700,13379147,690,690,690,690,0
20250227,101600,13379147,690,690,690,690,0
20250227,101500,13379147,690,690,690,690,0
20250227,101400,13379147,690,690,690,690,2
20250227,101300,13377767,689,689,689,689,0
20250227,101200,13377767,689,689,689,689,0
20250227,101100,13377767,689,689,689,689,0
20250227,101000,13377767,689,689,689,689,0
20250227,100900,13377767,689,689,689,689,0
20250227,100800,13377767,689,689,689,689,0
20250227,100700,13377767,689,689,689,689,0
20250227,100600,13377767,689,689,689,689,0
20250227,100500,13377767,689,689,689,689,0
20250227,100400,13377767,689,689,689,689,40
20250227,100300,13350207,686,686,686,686,0
20250227,100200,13350207,686,686,686,686,0
20250227,100100,13350207,686,686,686,686,0
20250227,100000,13350207,686,688,688,686,20
20250227,095900,13336485,692,692,692,692,0
20250227,095800,13336485,692,692,692,692,1
20250227,095700,13335793,692,692,692,692,2
20250227,095600,13334409,692,692,692,692,0
20250227,095500,13334409,692,692,692,692,2
20250227,095400,13333025,694,694,694,694,0
20250227,095300,13333025,694,694,694,694,1
20250227,095200,13332331,692,692,692,692,0
20250227,095100,13332331,692,694,694,692,99
20250227,095000,13263723,696,696,696,696,0
20250227,094900,13263723,696,696,696,696,0
20250227,094800,13263723,696,696,696,696,0
20250227,094700,13263723,696,696,696,696,0
20250227,094600,13263723,696,697,697,696,301
20250227,094500,13054226,697,697,697,697,2001
20250227,094400,11659529,697,697,697,697,1
20250227,094300,11658832,700,700,700,700,0
20250227,094200,11658832,700,700,700,700,0
20250227,094100,11658832,700,700,700,700,1
20250227,094000,11658132,702,702,702,702,1
20250227,093900,11657430,688,688,688,688,2
20250227,093800,11656054,708,708,708,708,10
20250227,093700,11648974,711,702,714,702,1070
20250227,093600,10889271,700,687,700,687,1066
20250227,093500,10152421,686,686,686,686,1463
20250227,093400,9148803,686,686,686,686,0
20250227,093300,9148803,686,686,686,686,0
20250227,093200,9148803,686,686,686,686,5
20250227,093100,9145373,686,686,686,686,1
20250227,093000,9144687,681,683,683,681,35
20250227,092900,9120792,686,686,686,686,0
20250227,092800,9120792,686,686,686,686,1
20250227,092700,9120106,681,681,681,681,0
20250227,092600,9120106,681,681,681,681,0
20250227,092500,9120106,681,681,681,681,0
20250227,092400,9120106,681,681,681,681,0
20250227,092300,9120106,681,681,681,681,0
20250227,092200,9120106,681,681,681,681,0
20250227,092100,9120106,681,681,681,681,0
20250227,092000,9120106,681,681,681,681,0
20250227,091900,9120106,681,681,681,681,0
20250227,091800,9120106,681,681,681,681,0
20250227,091700,9120106,681,681,681,681,0
20250227,091600,9120106,681,681,681,681,0
20250227,091500,9120106,681,681,681,681,0
20250227,091400,9120106,681,681,681,681,0
20250227,091300,9120106,681,681,681,681,0
20250227,091200,9120106,681,681,681,681,125
20250227,091100,9034981,686,686,686,686,0
20250227,091000,9034981,686,686,686,686,0
20250227,090900,9034981,686,686,686,686,1
20250227,090800,9034295,681,681,681,681,0
20250227,090700,9034295,681,681,681,681,0
20250227,090600,9034295,681,681,681,681,18
20250227,090500,9022037,680,680,680,680,0
20250227,090400,9022037,680,680,680,680,0
20250227,090300,9022037,680,680,680,680,0
20250227,090200,9022037,680,680,680,680,0
20250227,090100,9022037,680,680,681,680,8925
20250227,090000,2951878,679,680,680,679,4341
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 193400 26496934 680 680 680 680 1792
3 20250227 193300 26496934 680 680 680 680 0
4 20250227 193200 26496934 680 680 680 680 0
5 20250227 193100 26496934 680 680 680 680 0
6 20250227 193000 26496934 680 680 680 680 0
7 20250227 192900 26496934 680 680 680 680 0
8 20250227 192800 26496934 680 680 680 680 0
9 20250227 192700 26496934 680 680 680 680 0
10 20250227 192600 26496934 680 680 680 680 0
11 20250227 192500 26496934 680 680 680 680 0
12 20250227 192400 26496934 680 680 680 680 0
13 20250227 192300 26496934 680 680 680 680 0
14 20250227 192200 26496934 680 680 680 680 0
15 20250227 192100 26496934 680 680 680 680 0
16 20250227 192000 26496934 680 680 680 680 0
17 20250227 191900 26496934 680 680 680 680 0
18 20250227 191800 26496934 680 680 680 680 0
19 20250227 191700 26496934 680 680 680 680 0
20 20250227 191600 26496934 680 680 680 680 0
21 20250227 191500 26496934 680 680 680 680 0
22 20250227 191400 26496934 680 680 680 680 0
23 20250227 191300 26496934 680 680 680 680 0
24 20250227 191200 26496934 680 680 680 680 0
25 20250227 191100 26496934 680 680 680 680 0
26 20250227 191000 26496934 680 680 680 680 0
27 20250227 190900 26496934 680 680 680 680 0
28 20250227 190800 26496934 680 680 680 680 0
29 20250227 190700 26496934 680 680 680 680 0
30 20250227 190600 26496934 680 680 680 680 0
31 20250227 190500 26496934 680 680 680 680 0
32 20250227 190400 26496934 680 680 680 680 1792
33 20250227 190300 26496934 680 680 680 680 0
34 20250227 190200 26496934 680 680 680 680 0
35 20250227 190100 26496934 680 680 680 680 0
36 20250227 190000 26496934 680 680 680 680 0
37 20250227 185900 26496934 680 680 680 680 0
38 20250227 185800 26496934 680 680 680 680 0
39 20250227 185700 26496934 680 680 680 680 0
40 20250227 185600 26496934 680 680 680 680 0
41 20250227 185500 26496934 680 680 680 680 0
42 20250227 185400 26496934 680 680 680 680 0
43 20250227 185300 26496934 680 680 680 680 0
44 20250227 185200 26496934 680 680 680 680 0
45 20250227 185100 26496934 680 680 680 680 0
46 20250227 185000 26496934 680 680 680 680 0
47 20250227 184900 26496934 680 680 680 680 0
48 20250227 184800 26496934 680 680 680 680 0
49 20250227 184700 26496934 680 680 680 680 0
50 20250227 184600 26496934 680 680 680 680 0
51 20250227 184500 26496934 680 680 680 680 0
52 20250227 184400 26496934 680 680 680 680 0
53 20250227 184300 26496934 680 680 680 680 0
54 20250227 184200 26496934 680 680 680 680 0
55 20250227 184100 26496934 680 680 680 680 0
56 20250227 184000 26496934 680 680 680 680 0
57 20250227 183900 26496934 680 680 680 680 0
58 20250227 183800 26496934 680 680 680 680 0
59 20250227 183700 26496934 680 680 680 680 0
60 20250227 183600 26496934 680 680 680 680 0
61 20250227 183500 26496934 680 680 680 680 0
62 20250227 183400 26496934 680 680 680 680 1792
63 20250227 183300 26496934 680 680 680 680 0
64 20250227 183200 26496934 680 680 680 680 0
65 20250227 183100 26496934 680 680 680 680 0
66 20250227 183000 26496934 680 680 680 680 0
67 20250227 182900 26496934 680 680 680 680 0
68 20250227 182800 26496934 680 680 680 680 0
69 20250227 182700 26496934 680 680 680 680 0
70 20250227 182600 26496934 680 680 680 680 0
71 20250227 182500 26496934 680 680 680 680 0
72 20250227 182400 26496934 680 680 680 680 0
73 20250227 182300 26496934 680 680 680 680 0
74 20250227 182200 26496934 680 680 680 680 0
75 20250227 182100 26496934 680 680 680 680 0
76 20250227 182000 26496934 680 680 680 680 0
77 20250227 181900 26496934 680 680 680 680 0
78 20250227 181800 26496934 680 680 680 680 0
79 20250227 181700 26496934 680 680 680 680 0
80 20250227 181600 26496934 680 680 680 680 0
81 20250227 181500 26496934 680 680 680 680 0
82 20250227 181400 26496934 680 680 680 680 0
83 20250227 181300 26496934 680 680 680 680 0
84 20250227 181200 26496934 680 680 680 680 0
85 20250227 181100 26496934 680 680 680 680 0
86 20250227 181000 26496934 680 680 680 680 0
87 20250227 180900 26496934 680 680 680 680 0
88 20250227 180800 26496934 680 680 680 680 0
89 20250227 180700 26496934 680 680 680 680 0
90 20250227 180600 26496934 680 680 680 680 0
91 20250227 180500 26496934 680 680 680 680 0
92 20250227 180400 26496934 680 680 680 680 1792
93 20250227 180300 26496934 680 680 680 680 0
94 20250227 180200 26496934 680 680 680 680 0
95 20250227 180100 26496934 680 680 680 680 0
96 20250227 180000 26496934 680 680 680 680 0
97 20250227 175900 26496934 680 680 680 680 0
98 20250227 175800 26496934 680 680 680 680 0
99 20250227 175700 26496934 680 680 680 680 0
100 20250227 175600 26496934 680 680 680 680 0
101 20250227 175500 26496934 680 680 680 680 0
102 20250227 175400 26496934 680 680 680 680 0
103 20250227 175300 26496934 680 680 680 680 0
104 20250227 175200 26496934 680 680 680 680 0
105 20250227 175100 26496934 680 680 680 680 0
106 20250227 175000 26496934 680 680 680 680 0
107 20250227 174900 26496934 680 680 680 680 0
108 20250227 174800 26496934 680 680 680 680 0
109 20250227 174700 26496934 680 680 680 680 0
110 20250227 174600 26496934 680 680 680 680 0
111 20250227 174500 26496934 680 680 680 680 0
112 20250227 174400 26496934 680 680 680 680 0
113 20250227 174300 26496934 680 680 680 680 0
114 20250227 174200 26496934 680 680 680 680 0
115 20250227 174100 26496934 680 680 680 680 0
116 20250227 174000 26496934 680 680 680 680 0
117 20250227 173900 26496934 680 680 680 680 0
118 20250227 173800 26496934 680 680 680 680 0
119 20250227 173700 26496934 680 680 680 680 0
120 20250227 173600 26496934 680 680 680 680 0
121 20250227 173500 26496934 680 680 680 680 0
122 20250227 173400 26496934 680 680 680 680 1792
123 20250227 173300 26496934 680 680 680 680 0
124 20250227 173200 26496934 680 680 680 680 0
125 20250227 173100 26496934 680 680 680 680 0
126 20250227 173000 26496934 680 680 680 680 0
127 20250227 172900 26496934 680 680 680 680 0
128 20250227 172800 26496934 680 680 680 680 0
129 20250227 172700 26496934 680 680 680 680 0
130 20250227 172600 26496934 680 680 680 680 0
131 20250227 172500 26496934 680 680 680 680 0
132 20250227 172400 26496934 680 680 680 680 0
133 20250227 172300 26496934 680 680 680 680 0
134 20250227 172200 26496934 680 680 680 680 0
135 20250227 172100 26496934 680 680 680 680 0
136 20250227 172000 26496934 680 680 680 680 0
137 20250227 171900 26496934 680 680 680 680 0
138 20250227 171800 26496934 680 680 680 680 0
139 20250227 171700 26496934 680 680 680 680 0
140 20250227 171600 26496934 680 680 680 680 0
141 20250227 171500 26496934 680 680 680 680 0
142 20250227 171400 26496934 680 680 680 680 0
143 20250227 171300 26496934 680 680 680 680 0
144 20250227 171200 26496934 680 680 680 680 0
145 20250227 171100 26496934 680 680 680 680 0
146 20250227 171000 26496934 680 680 680 680 0
147 20250227 170900 26496934 680 680 680 680 0
148 20250227 170800 26496934 680 680 680 680 0
149 20250227 170700 26496934 680 680 680 680 0
150 20250227 170600 26496934 680 680 680 680 0
151 20250227 170500 26496934 680 680 680 680 0
152 20250227 170400 26496934 680 680 680 680 1792
153 20250227 170300 26496934 680 680 680 680 0
154 20250227 170200 26496934 680 680 680 680 0
155 20250227 170100 26496934 680 680 680 680 0
156 20250227 170000 26496934 680 680 680 680 0
157 20250227 165900 26496934 680 680 680 680 0
158 20250227 165800 26496934 680 680 680 680 0
159 20250227 165700 26496934 680 680 680 680 0
160 20250227 165600 26496934 680 680 680 680 0
161 20250227 165500 26496934 680 680 680 680 0
162 20250227 165400 26496934 680 680 680 680 0
163 20250227 165300 26496934 680 680 680 680 0
164 20250227 165200 26496934 680 680 680 680 0
165 20250227 165100 26496934 680 680 680 680 0
166 20250227 165000 26496934 680 680 680 680 0
167 20250227 164900 26496934 680 680 680 680 0
168 20250227 164800 26496934 680 680 680 680 0
169 20250227 164700 26496934 680 680 680 680 0
170 20250227 164600 26496934 680 680 680 680 0
171 20250227 164500 26496934 680 680 680 680 0
172 20250227 164400 26496934 680 680 680 680 0
173 20250227 164300 26496934 680 680 680 680 0
174 20250227 164200 26496934 680 680 680 680 0
175 20250227 164100 26496934 680 680 680 680 0
176 20250227 164000 26496934 680 680 680 680 0
177 20250227 163900 26496934 680 680 680 680 0
178 20250227 163800 26496934 680 680 680 680 0
179 20250227 163700 26496934 680 680 680 680 0
180 20250227 163600 26496934 680 680 680 680 0
181 20250227 163500 26496934 680 680 680 680 0
182 20250227 163400 26496934 680 680 680 680 1792
183 20250227 163300 26496934 680 680 680 680 0
184 20250227 163200 26496934 680 680 680 680 0
185 20250227 163100 26496934 680 680 680 680 0
186 20250227 163000 26496934 680 680 680 680 0
187 20250227 162900 26496934 680 680 680 680 0
188 20250227 162800 26496934 680 680 680 680 0
189 20250227 162700 26496934 680 680 680 680 0
190 20250227 162600 26496934 680 680 680 680 0
191 20250227 162500 26496934 680 680 680 680 0
192 20250227 162400 26496934 680 680 680 680 0
193 20250227 162300 26496934 680 680 680 680 0
194 20250227 162200 26496934 680 680 680 680 0
195 20250227 162100 26496934 680 680 680 680 0
196 20250227 162000 26496934 680 680 680 680 0
197 20250227 161900 26496934 680 680 680 680 0
198 20250227 161800 26496934 680 680 680 680 0
199 20250227 161700 26496934 680 680 680 680 0
200 20250227 161600 26496934 680 680 680 680 0
201 20250227 161500 26496934 680 680 680 680 0
202 20250227 161400 26496934 680 680 680 680 0
203 20250227 161300 26496934 680 680 680 680 0
204 20250227 161200 26496934 680 680 680 680 0
205 20250227 161100 26496934 680 680 680 680 0
206 20250227 161000 26496934 680 680 680 680 0
207 20250227 160900 26496934 680 680 680 680 0
208 20250227 160800 26496934 680 680 680 680 0
209 20250227 160700 26496934 680 680 680 680 0
210 20250227 160600 26496934 680 680 680 680 0
211 20250227 160500 26496934 680 680 680 680 0
212 20250227 160400 26496934 680 680 680 680 1792
213 20250227 160300 26496934 680 680 680 680 0
214 20250227 160200 26496934 680 680 680 680 0
215 20250227 160100 26496934 680 680 680 680 0
216 20250227 160000 26496934 680 680 680 680 0
217 20250227 155900 26496934 680 680 680 680 0
218 20250227 155800 26496934 680 680 680 680 0
219 20250227 155700 26496934 680 680 680 680 0
220 20250227 155600 26496934 680 680 680 680 0
221 20250227 155500 26496934 680 680 680 680 0
222 20250227 155400 26496934 680 680 680 680 0
223 20250227 155300 26496934 680 680 680 680 0
224 20250227 155200 26496934 680 680 680 680 0
225 20250227 155100 26496934 680 680 680 680 0
226 20250227 155000 26496934 680 680 680 680 0
227 20250227 154900 26496934 680 680 680 680 0
228 20250227 154800 26496934 680 680 680 680 0
229 20250227 154700 26496934 680 680 680 680 0
230 20250227 154600 26496934 680 680 680 680 0
231 20250227 154500 26496934 680 680 680 680 0
232 20250227 154400 26496934 680 680 680 680 0
233 20250227 154300 26496934 680 680 680 680 0
234 20250227 154200 26496934 680 680 680 680 0
235 20250227 154100 26496934 680 680 680 680 0
236 20250227 154000 26496934 680 680 680 680 0
237 20250227 153900 26496934 680 680 680 680 0
238 20250227 153800 26496934 680 680 680 680 0
239 20250227 153700 26496934 680 680 680 680 0
240 20250227 153600 26496934 680 680 680 680 0
241 20250227 153500 26496934 680 680 680 680 0
242 20250227 153400 26496934 680 680 680 680 1792
243 20250227 153300 26496934 680 680 680 680 0
244 20250227 153200 26496934 680 680 680 680 0
245 20250227 153100 26496934 680 680 680 680 0
246 20250227 153000 26496934 680 680 680 680 1792
247 20250227 152900 25278374 681 681 681 681 0
248 20250227 152800 25278374 681 681 681 681 0
249 20250227 152700 25278374 681 681 681 681 0
250 20250227 152600 25278374 681 681 681 681 0
251 20250227 152500 25278374 681 681 681 681 0
252 20250227 152400 25278374 681 681 681 681 0
253 20250227 152300 25278374 681 681 681 681 0
254 20250227 152200 25278374 681 681 681 681 0
255 20250227 152100 25278374 681 681 681 681 0
256 20250227 152000 25278374 681 681 681 681 0
257 20250227 151900 25278374 681 682 682 680 2705
258 20250227 151800 23438519 684 684 684 684 0
259 20250227 151700 23438519 684 684 684 684 0
260 20250227 151600 23438519 684 684 684 684 0
261 20250227 151500 23438519 684 684 684 684 0
262 20250227 151400 23438519 684 684 684 684 0
263 20250227 151300 23438519 684 684 684 684 0
264 20250227 151200 23438519 684 684 684 684 0
265 20250227 151100 23438519 684 684 684 684 0
266 20250227 151000 23438519 684 684 684 684 0
267 20250227 150900 23438519 684 684 684 684 0
268 20250227 150800 23438519 684 684 684 684 0
269 20250227 150700 23438519 684 684 684 684 0
270 20250227 150600 23438519 684 684 684 684 0
271 20250227 150500 23438519 684 684 684 684 0
272 20250227 150400 23438519 684 684 684 684 0
273 20250227 150300 23438519 684 684 684 684 0
274 20250227 150200 23438519 684 684 684 684 0
275 20250227 150100 23438519 684 684 684 684 0
276 20250227 150000 23438519 684 684 684 684 0
277 20250227 145900 23438519 684 684 684 684 0
278 20250227 145800 23438519 684 684 684 684 0
279 20250227 145700 23438519 684 684 684 684 0
280 20250227 145600 23438519 684 684 684 684 0
281 20250227 145500 23438519 684 684 684 684 0
282 20250227 145400 23438519 684 684 684 684 0
283 20250227 145300 23438519 684 684 684 684 0
284 20250227 145200 23438519 684 684 684 684 0
285 20250227 145100 23438519 684 684 684 684 0
286 20250227 145000 23438519 684 684 684 684 0
287 20250227 144900 23438519 684 684 684 684 0
288 20250227 144800 23438519 684 684 684 684 1
289 20250227 144700 23437835 681 681 681 681 0
290 20250227 144600 23437835 681 681 681 681 0
291 20250227 144500 23437835 681 681 681 681 0
292 20250227 144400 23437835 681 681 681 681 0
293 20250227 144300 23437835 681 681 681 681 0
294 20250227 144200 23437835 681 681 681 681 0
295 20250227 144100 23437835 681 684 684 680 1105
296 20250227 144000 22685714 684 684 684 684 0
297 20250227 143900 22685714 684 684 684 684 0
298 20250227 143800 22685714 684 684 684 684 0
299 20250227 143700 22685714 684 684 684 684 0
300 20250227 143600 22685714 684 684 684 684 0
301 20250227 143500 22685714 684 684 684 684 0
302 20250227 143400 22685714 684 684 684 684 0
303 20250227 143300 22685714 684 684 684 684 0
304 20250227 143200 22685714 684 684 684 684 0
305 20250227 143100 22685714 684 684 684 684 0
306 20250227 143000 22685714 684 684 684 684 496
307 20250227 142900 22346450 684 684 684 684 0
308 20250227 142800 22346450 684 684 684 684 0
309 20250227 142700 22346450 684 684 684 684 0
310 20250227 142600 22346450 684 684 684 684 0
311 20250227 142500 22346450 684 684 684 684 0
312 20250227 142400 22346450 684 684 684 684 1
313 20250227 142300 22345766 682 682 682 682 0
314 20250227 142200 22345766 682 682 682 682 0
315 20250227 142100 22345766 682 682 682 682 0
316 20250227 142000 22345766 682 682 682 682 0
317 20250227 141900 22345766 682 682 682 682 16
318 20250227 141800 22334854 682 682 682 682 0
319 20250227 141700 22334854 682 682 682 682 0
320 20250227 141600 22334854 682 682 682 682 0
321 20250227 141500 22334854 682 684 684 682 6
322 20250227 141400 22330752 684 684 684 684 0
323 20250227 141300 22330752 684 684 684 684 0
324 20250227 141200 22330752 684 684 684 684 0
325 20250227 141100 22330752 684 684 684 684 0
326 20250227 141000 22330752 684 684 684 684 0
327 20250227 140900 22330752 684 684 684 684 0
328 20250227 140800 22330752 684 684 684 684 1
329 20250227 140700 22330068 684 684 684 684 0
330 20250227 140600 22330068 684 684 684 684 0
331 20250227 140500 22330068 684 684 684 684 0
332 20250227 140400 22330068 684 684 684 684 0
333 20250227 140300 22330068 684 684 684 684 0
334 20250227 140200 22330068 684 684 684 684 0
335 20250227 140100 22330068 684 684 684 684 0
336 20250227 140000 22330068 684 684 684 684 0
337 20250227 135900 22330068 684 681 684 681 30
338 20250227 135800 22309591 684 684 684 684 0
339 20250227 135700 22309591 684 684 684 684 0
340 20250227 135600 22309591 684 684 684 684 16
341 20250227 135500 22298647 684 684 684 684 0
342 20250227 135400 22298647 684 684 684 684 0
343 20250227 135300 22298647 684 684 684 684 0
344 20250227 135200 22298647 684 684 684 684 0
345 20250227 135100 22298647 684 684 684 684 0
346 20250227 135000 22298647 684 684 684 684 0
347 20250227 134900 22298647 684 684 684 684 1
348 20250227 134800 22297963 681 681 681 681 0
349 20250227 134700 22297963 681 681 681 681 0
350 20250227 134600 22297963 681 682 682 681 1470
351 20250227 134500 21296735 682 682 682 682 354
352 20250227 134400 21055307 684 684 684 684 0
353 20250227 134300 21055307 684 684 684 684 0
354 20250227 134200 21055307 684 684 684 684 0
355 20250227 134100 21055307 684 684 684 684 0
356 20250227 134000 21055307 684 684 684 684 0
357 20250227 133900 21055307 684 684 684 684 0
358 20250227 133800 21055307 684 684 684 684 0
359 20250227 133700 21055307 684 684 684 684 0
360 20250227 133600 21055307 684 684 684 684 0
361 20250227 133500 21055307 684 684 684 684 0
362 20250227 133400 21055307 684 684 684 684 0
363 20250227 133300 21055307 684 684 684 684 0
364 20250227 133200 21055307 684 684 684 684 0
365 20250227 133100 21055307 684 684 684 684 0
366 20250227 133000 21055307 684 684 684 684 0
367 20250227 132900 21055307 684 684 684 684 1
368 20250227 132800 21054623 683 683 683 683 95
369 20250227 132700 20989738 683 685 685 683 227
370 20250227 132600 20834450 685 685 685 684 187
371 20250227 132500 20706368 685 685 685 685 1
372 20250227 132400 20705683 682 682 682 682 0
373 20250227 132300 20705683 682 682 682 682 0
374 20250227 132200 20705683 682 682 682 682 310
375 20250227 132100 20494263 685 685 685 685 0
376 20250227 132000 20494263 685 685 685 685 0
377 20250227 131900 20494263 685 685 685 685 0
378 20250227 131800 20494263 685 685 685 685 0
379 20250227 131700 20494263 685 685 685 685 0
380 20250227 131600 20494263 685 685 685 685 0
381 20250227 131500 20494263 685 685 685 685 10
382 20250227 131400 20487413 685 685 685 685 0
383 20250227 131300 20487413 685 683 685 683 67
384 20250227 131200 20441650 683 683 683 683 95
385 20250227 131100 20376765 683 683 683 683 1039
386 20250227 131000 19667128 682 683 683 682 1417
387 20250227 130900 18700434 685 685 685 685 0
388 20250227 130800 18700434 685 685 685 685 0
389 20250227 130700 18700434 685 685 685 685 0
390 20250227 130600 18700434 685 685 685 685 0
391 20250227 130500 18700434 685 685 685 685 2
392 20250227 130400 18699064 682 682 682 682 0
393 20250227 130300 18699064 682 682 682 682 0
394 20250227 130200 18699064 682 682 682 682 0
395 20250227 130100 18699064 682 682 682 682 0
396 20250227 130000 18699064 682 682 682 682 0
397 20250227 125900 18699064 682 682 682 682 0
398 20250227 125800 18699064 682 682 682 682 1
399 20250227 125700 18698382 686 686 686 686 0
400 20250227 125600 18698382 686 686 686 686 0
401 20250227 125500 18698382 686 686 686 686 10
402 20250227 125400 18691522 684 684 684 684 359
403 20250227 125300 18445966 684 684 684 684 0
404 20250227 125200 18445966 684 684 684 684 0
405 20250227 125100 18445966 684 685 685 684 341
406 20250227 125000 18212721 685 685 685 685 369
407 20250227 124900 17959956 686 686 686 686 0
408 20250227 124800 17959956 686 686 686 686 0
409 20250227 124700 17959956 686 686 686 686 0
410 20250227 124600 17959956 686 686 686 686 0
411 20250227 124500 17959956 686 686 686 686 0
412 20250227 124400 17959956 686 686 686 686 0
413 20250227 124300 17959956 686 686 686 686 0
414 20250227 124200 17959956 686 686 686 686 0
415 20250227 124100 17959956 686 686 686 686 0
416 20250227 124000 17959956 686 686 686 686 0
417 20250227 123900 17959956 686 687 687 686 473
418 20250227 123800 17635477 687 687 687 687 0
419 20250227 123700 17635477 687 687 687 687 0
420 20250227 123600 17635477 687 687 687 687 0
421 20250227 123500 17635477 687 687 687 687 0
422 20250227 123400 17635477 687 687 687 687 0
423 20250227 123300 17635477 687 687 687 687 0
424 20250227 123200 17635477 687 687 687 687 0
425 20250227 123100 17635477 687 687 687 687 326
426 20250227 123000 17411515 687 687 687 687 20
427 20250227 122900 17397775 687 687 687 687 0
428 20250227 122800 17397775 687 687 687 687 31
429 20250227 122700 17376478 687 687 687 687 0
430 20250227 122600 17376478 687 687 687 687 0
431 20250227 122500 17376478 687 687 687 687 0
432 20250227 122400 17376478 687 687 687 687 124
433 20250227 122300 17291290 687 687 687 687 0
434 20250227 122200 17291290 687 687 687 687 0
435 20250227 122100 17291290 687 687 687 687 499
436 20250227 122000 16948477 688 688 688 688 0
437 20250227 121900 16948477 688 688 688 688 0
438 20250227 121800 16948477 688 688 688 688 0
439 20250227 121700 16948477 688 688 688 688 0
440 20250227 121600 16948477 688 688 688 688 0
441 20250227 121500 16948477 688 688 688 688 0
442 20250227 121400 16948477 688 688 688 688 0
443 20250227 121300 16948477 688 688 688 688 0
444 20250227 121200 16948477 688 688 688 688 2
445 20250227 121100 16947101 688 688 688 688 0
446 20250227 121000 16947101 688 688 688 688 1
447 20250227 120900 16946413 688 688 688 688 0
448 20250227 120800 16946413 688 688 688 688 2
449 20250227 120700 16945037 688 688 688 688 0
450 20250227 120600 16945037 688 688 688 688 0
451 20250227 120500 16945037 688 688 688 688 0
452 20250227 120400 16945037 688 688 688 688 0
453 20250227 120300 16945037 688 688 688 688 0
454 20250227 120200 16945037 688 688 688 688 0
455 20250227 120100 16945037 688 688 688 688 0
456 20250227 120000 16945037 688 688 688 688 0
457 20250227 115900 16945037 688 688 688 688 0
458 20250227 115800 16945037 688 688 688 688 0
459 20250227 115700 16945037 688 688 688 688 0
460 20250227 115600 16945037 688 688 688 688 1
461 20250227 115500 16944349 688 688 688 688 1
462 20250227 115400 16943661 686 687 687 686 276
463 20250227 115300 16754324 687 687 687 687 119
464 20250227 115200 16672571 688 688 688 688 0
465 20250227 115100 16672571 688 688 688 688 0
466 20250227 115000 16672571 688 688 688 688 0
467 20250227 114900 16672571 688 688 688 688 0
468 20250227 114800 16672571 688 688 688 688 0
469 20250227 114700 16672571 688 688 688 688 0
470 20250227 114600 16672571 688 688 688 688 0
471 20250227 114500 16672571 688 688 688 688 0
472 20250227 114400 16672571 688 688 688 688 0
473 20250227 114300 16672571 688 688 688 688 0
474 20250227 114200 16672571 688 688 688 688 0
475 20250227 114100 16672571 688 688 688 688 0
476 20250227 114000 16672571 688 688 688 688 0
477 20250227 113900 16672571 688 688 688 688 500
478 20250227 113800 16328571 688 688 688 688 1043
479 20250227 113700 15610987 688 688 688 688 0
480 20250227 113600 15610987 688 688 688 688 0
481 20250227 113500 15610987 688 688 688 688 0
482 20250227 113400 15610987 688 688 688 688 0
483 20250227 113300 15610987 688 688 688 688 30
484 20250227 113200 15590347 689 689 689 689 0
485 20250227 113100 15590347 689 689 689 689 0
486 20250227 113000 15590347 689 689 689 689 0
487 20250227 112900 15590347 689 689 689 689 0
488 20250227 112800 15590347 689 689 689 689 0
489 20250227 112700 15590347 689 689 689 689 0
490 20250227 112600 15590347 689 689 689 689 0
491 20250227 112500 15590347 689 689 689 689 1
492 20250227 112400 15589658 684 684 684 684 0
493 20250227 112300 15589658 684 684 684 684 0
494 20250227 112200 15589658 684 684 684 684 9
495 20250227 112100 15583502 683 683 683 683 0
496 20250227 112000 15583502 683 683 683 683 0
497 20250227 111900 15583502 683 683 683 683 0
498 20250227 111800 15583502 683 683 683 683 0
499 20250227 111700 15583502 683 683 683 683 0
500 20250227 111600 15583502 683 683 683 683 0
501 20250227 111500 15583502 683 683 683 683 0
502 20250227 111400 15583502 683 683 683 683 0
503 20250227 111300 15583502 683 683 683 683 0
504 20250227 111200 15583502 683 683 683 683 0
505 20250227 111100 15583502 683 683 683 683 0
506 20250227 111000 15583502 683 683 683 683 0
507 20250227 110900 15583502 683 683 683 683 0
508 20250227 110800 15583502 683 683 683 683 0
509 20250227 110700 15583502 683 683 683 683 0
510 20250227 110600 15583502 683 683 683 683 0
511 20250227 110500 15583502 683 683 683 683 0
512 20250227 110400 15583502 683 688 688 683 1715
513 20250227 110300 14412152 688 688 688 688 0
514 20250227 110200 14412152 688 688 688 688 9
515 20250227 110100 14405960 688 688 688 688 0
516 20250227 110000 14405960 688 688 688 688 0
517 20250227 105900 14405960 688 688 688 688 0
518 20250227 105800 14405960 688 688 688 688 0
519 20250227 105700 14405960 688 688 688 688 0
520 20250227 105600 14405960 688 688 688 688 31
521 20250227 105500 14384632 688 688 688 688 0
522 20250227 105400 14384632 688 688 688 688 0
523 20250227 105300 14384632 688 688 688 688 9
524 20250227 105200 14378440 688 688 688 688 0
525 20250227 105100 14378440 688 688 688 688 0
526 20250227 105000 14378440 688 688 688 688 0
527 20250227 104900 14378440 688 688 688 688 0
528 20250227 104800 14378440 688 688 688 688 0
529 20250227 104700 14378440 688 688 688 688 0
530 20250227 104600 14378440 688 688 688 688 0
531 20250227 104500 14378440 688 688 688 688 0
532 20250227 104400 14378440 688 688 688 688 0
533 20250227 104300 14378440 688 688 688 688 0
534 20250227 104200 14378440 688 688 688 688 0
535 20250227 104100 14378440 688 688 688 688 0
536 20250227 104000 14378440 688 688 688 688 0
537 20250227 103900 14378440 688 688 688 688 0
538 20250227 103800 14378440 688 688 688 688 2
539 20250227 103700 14377064 682 682 682 682 0
540 20250227 103600 14377064 682 682 682 682 0
541 20250227 103500 14377064 682 682 682 682 0
542 20250227 103400 14377064 682 682 682 682 0
543 20250227 103300 14377064 682 682 682 682 0
544 20250227 103200 14377064 682 682 682 682 0
545 20250227 103100 14377064 682 682 682 682 0
546 20250227 103000 14377064 682 682 682 682 0
547 20250227 102900 14377064 682 682 682 682 0
548 20250227 102800 14377064 682 683 683 682 501
549 20250227 102700 14034882 684 685 685 684 950
550 20250227 102600 13384662 685 685 685 685 0
551 20250227 102500 13384662 685 685 685 685 0
552 20250227 102400 13384662 685 685 685 685 1
553 20250227 102300 13383977 690 690 690 690 0
554 20250227 102200 13383977 690 690 690 690 0
555 20250227 102100 13383977 690 690 690 690 0
556 20250227 102000 13383977 690 690 690 690 0
557 20250227 101900 13383977 690 690 690 690 0
558 20250227 101800 13383977 690 690 690 690 7
559 20250227 101700 13379147 690 690 690 690 0
560 20250227 101600 13379147 690 690 690 690 0
561 20250227 101500 13379147 690 690 690 690 0
562 20250227 101400 13379147 690 690 690 690 2
563 20250227 101300 13377767 689 689 689 689 0
564 20250227 101200 13377767 689 689 689 689 0
565 20250227 101100 13377767 689 689 689 689 0
566 20250227 101000 13377767 689 689 689 689 0
567 20250227 100900 13377767 689 689 689 689 0
568 20250227 100800 13377767 689 689 689 689 0
569 20250227 100700 13377767 689 689 689 689 0
570 20250227 100600 13377767 689 689 689 689 0
571 20250227 100500 13377767 689 689 689 689 0
572 20250227 100400 13377767 689 689 689 689 40
573 20250227 100300 13350207 686 686 686 686 0
574 20250227 100200 13350207 686 686 686 686 0
575 20250227 100100 13350207 686 686 686 686 0
576 20250227 100000 13350207 686 688 688 686 20
577 20250227 095900 13336485 692 692 692 692 0
578 20250227 095800 13336485 692 692 692 692 1
579 20250227 095700 13335793 692 692 692 692 2
580 20250227 095600 13334409 692 692 692 692 0
581 20250227 095500 13334409 692 692 692 692 2
582 20250227 095400 13333025 694 694 694 694 0
583 20250227 095300 13333025 694 694 694 694 1
584 20250227 095200 13332331 692 692 692 692 0
585 20250227 095100 13332331 692 694 694 692 99
586 20250227 095000 13263723 696 696 696 696 0
587 20250227 094900 13263723 696 696 696 696 0
588 20250227 094800 13263723 696 696 696 696 0
589 20250227 094700 13263723 696 696 696 696 0
590 20250227 094600 13263723 696 697 697 696 301
591 20250227 094500 13054226 697 697 697 697 2001
592 20250227 094400 11659529 697 697 697 697 1
593 20250227 094300 11658832 700 700 700 700 0
594 20250227 094200 11658832 700 700 700 700 0
595 20250227 094100 11658832 700 700 700 700 1
596 20250227 094000 11658132 702 702 702 702 1
597 20250227 093900 11657430 688 688 688 688 2
598 20250227 093800 11656054 708 708 708 708 10
599 20250227 093700 11648974 711 702 714 702 1070
600 20250227 093600 10889271 700 687 700 687 1066
601 20250227 093500 10152421 686 686 686 686 1463
602 20250227 093400 9148803 686 686 686 686 0
603 20250227 093300 9148803 686 686 686 686 0
604 20250227 093200 9148803 686 686 686 686 5
605 20250227 093100 9145373 686 686 686 686 1
606 20250227 093000 9144687 681 683 683 681 35
607 20250227 092900 9120792 686 686 686 686 0
608 20250227 092800 9120792 686 686 686 686 1
609 20250227 092700 9120106 681 681 681 681 0
610 20250227 092600 9120106 681 681 681 681 0
611 20250227 092500 9120106 681 681 681 681 0
612 20250227 092400 9120106 681 681 681 681 0
613 20250227 092300 9120106 681 681 681 681 0
614 20250227 092200 9120106 681 681 681 681 0
615 20250227 092100 9120106 681 681 681 681 0
616 20250227 092000 9120106 681 681 681 681 0
617 20250227 091900 9120106 681 681 681 681 0
618 20250227 091800 9120106 681 681 681 681 0
619 20250227 091700 9120106 681 681 681 681 0
620 20250227 091600 9120106 681 681 681 681 0
621 20250227 091500 9120106 681 681 681 681 0
622 20250227 091400 9120106 681 681 681 681 0
623 20250227 091300 9120106 681 681 681 681 0
624 20250227 091200 9120106 681 681 681 681 125
625 20250227 091100 9034981 686 686 686 686 0
626 20250227 091000 9034981 686 686 686 686 0
627 20250227 090900 9034981 686 686 686 686 1
628 20250227 090800 9034295 681 681 681 681 0
629 20250227 090700 9034295 681 681 681 681 0
630 20250227 090600 9034295 681 681 681 681 18
631 20250227 090500 9022037 680 680 680 680 0
632 20250227 090400 9022037 680 680 680 680 0
633 20250227 090300 9022037 680 680 680 680 0
634 20250227 090200 9022037 680 680 680 680 0
635 20250227 090100 9022037 680 680 681 680 8925
636 20250227 090000 2951878 679 680 680 679 4341