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

642
054940/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,642 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,194000,101461326,784,784,784,784,2200
20250227,193900,101461326,784,784,784,784,0
20250227,193800,101461326,784,784,784,784,0
20250227,193700,101461326,784,784,784,784,0
20250227,193600,101461326,784,784,784,784,0
20250227,193500,101461326,784,784,784,784,0
20250227,193400,101461326,784,784,784,784,0
20250227,193300,101461326,784,784,784,784,0
20250227,193200,101461326,784,784,784,784,0
20250227,193100,101461326,784,784,784,784,0
20250227,193000,101461326,784,784,784,784,0
20250227,192900,101461326,784,784,784,784,0
20250227,192800,101461326,784,784,784,784,0
20250227,192700,101461326,784,784,784,784,0
20250227,192600,101461326,784,784,784,784,0
20250227,192500,101461326,784,784,784,784,0
20250227,192400,101461326,784,784,784,784,0
20250227,192300,101461326,784,784,784,784,0
20250227,192200,101461326,784,784,784,784,0
20250227,192100,101461326,784,784,784,784,0
20250227,192000,101461326,784,784,784,784,0
20250227,191900,101461326,784,784,784,784,0
20250227,191800,101461326,784,784,784,784,0
20250227,191700,101461326,784,784,784,784,0
20250227,191600,101461326,784,784,784,784,0
20250227,191500,101461326,784,784,784,784,0
20250227,191400,101461326,784,784,784,784,0
20250227,191300,101461326,784,784,784,784,0
20250227,191200,101461326,784,784,784,784,0
20250227,191100,101461326,784,784,784,784,0
20250227,191000,101461326,784,784,784,784,2200
20250227,190900,101461326,784,784,784,784,0
20250227,190800,101461326,784,784,784,784,0
20250227,190700,101461326,784,784,784,784,0
20250227,190600,101461326,784,784,784,784,0
20250227,190500,101461326,784,784,784,784,0
20250227,190400,101461326,784,784,784,784,0
20250227,190300,101461326,784,784,784,784,0
20250227,190200,101461326,784,784,784,784,0
20250227,190100,101461326,784,784,784,784,0
20250227,190000,101461326,784,784,784,784,0
20250227,185900,101461326,784,784,784,784,0
20250227,185800,101461326,784,784,784,784,0
20250227,185700,101461326,784,784,784,784,0
20250227,185600,101461326,784,784,784,784,0
20250227,185500,101461326,784,784,784,784,0
20250227,185400,101461326,784,784,784,784,0
20250227,185300,101461326,784,784,784,784,0
20250227,185200,101461326,784,784,784,784,0
20250227,185100,101461326,784,784,784,784,0
20250227,185000,101461326,784,784,784,784,0
20250227,184900,101461326,784,784,784,784,0
20250227,184800,101461326,784,784,784,784,0
20250227,184700,101461326,784,784,784,784,0
20250227,184600,101461326,784,784,784,784,0
20250227,184500,101461326,784,784,784,784,0
20250227,184400,101461326,784,784,784,784,0
20250227,184300,101461326,784,784,784,784,0
20250227,184200,101461326,784,784,784,784,0
20250227,184100,101461326,784,784,784,784,0
20250227,184000,101461326,784,784,784,784,2200
20250227,183900,101461326,784,784,784,784,0
20250227,183800,101461326,784,784,784,784,0
20250227,183700,101461326,784,784,784,784,0
20250227,183600,101461326,784,784,784,784,0
20250227,183500,101461326,784,784,784,784,0
20250227,183400,101461326,784,784,784,784,0
20250227,183300,101461326,784,784,784,784,0
20250227,183200,101461326,784,784,784,784,0
20250227,183100,101461326,784,784,784,784,0
20250227,183000,101461326,784,784,784,784,0
20250227,182900,101461326,784,784,784,784,0
20250227,182800,101461326,784,784,784,784,0
20250227,182700,101461326,784,784,784,784,0
20250227,182600,101461326,784,784,784,784,0
20250227,182500,101461326,784,784,784,784,0
20250227,182400,101461326,784,784,784,784,0
20250227,182300,101461326,784,784,784,784,0
20250227,182200,101461326,784,784,784,784,0
20250227,182100,101461326,784,784,784,784,0
20250227,182000,101461326,784,784,784,784,0
20250227,181900,101461326,784,784,784,784,0
20250227,181800,101461326,784,784,784,784,0
20250227,181700,101461326,784,784,784,784,0
20250227,181600,101461326,784,784,784,784,0
20250227,181500,101461326,784,784,784,784,0
20250227,181400,101461326,784,784,784,784,0
20250227,181300,101461326,784,784,784,784,0
20250227,181200,101461326,784,784,784,784,0
20250227,181100,101461326,784,784,784,784,0
20250227,181000,101461326,784,784,784,784,2200
20250227,180900,101461326,784,784,784,784,0
20250227,180800,101461326,784,784,784,784,0
20250227,180700,101461326,784,784,784,784,0
20250227,180600,101461326,784,784,784,784,0
20250227,180500,101461326,784,784,784,784,0
20250227,180400,101461326,784,784,784,784,0
20250227,180300,101461326,784,784,784,784,0
20250227,180200,101461326,784,784,784,784,0
20250227,180100,101461326,784,784,784,784,0
20250227,180000,101461326,784,784,784,784,0
20250227,175900,101461326,784,784,784,784,0
20250227,175800,101461326,784,784,784,784,0
20250227,175700,101461326,784,784,784,784,0
20250227,175600,101461326,784,784,784,784,0
20250227,175500,101461326,784,784,784,784,0
20250227,175400,101461326,784,784,784,784,0
20250227,175300,101461326,784,784,784,784,0
20250227,175200,101461326,784,784,784,784,0
20250227,175100,101461326,784,784,784,784,0
20250227,175000,101461326,784,784,784,784,0
20250227,174900,101461326,784,784,784,784,0
20250227,174800,101461326,784,784,784,784,0
20250227,174700,101461326,784,784,784,784,0
20250227,174600,101461326,784,784,784,784,0
20250227,174500,101461326,784,784,784,784,0
20250227,174400,101461326,784,784,784,784,0
20250227,174300,101461326,784,784,784,784,0
20250227,174200,101461326,784,784,784,784,0
20250227,174100,101461326,784,784,784,784,0
20250227,174000,101461326,784,784,784,784,2200
20250227,173900,101461326,784,784,784,784,0
20250227,173800,101461326,784,784,784,784,0
20250227,173700,101461326,784,784,784,784,0
20250227,173600,101461326,784,784,784,784,0
20250227,173500,101461326,784,784,784,784,0
20250227,173400,101461326,784,784,784,784,0
20250227,173300,101461326,784,784,784,784,0
20250227,173200,101461326,784,784,784,784,0
20250227,173100,101461326,784,784,784,784,0
20250227,173000,101461326,784,784,784,784,0
20250227,172900,101461326,784,784,784,784,0
20250227,172800,101461326,784,784,784,784,0
20250227,172700,101461326,784,784,784,784,0
20250227,172600,101461326,784,784,784,784,0
20250227,172500,101461326,784,784,784,784,0
20250227,172400,101461326,784,784,784,784,0
20250227,172300,101461326,784,784,784,784,0
20250227,172200,101461326,784,784,784,784,0
20250227,172100,101461326,784,784,784,784,0
20250227,172000,101461326,784,784,784,784,0
20250227,171900,101461326,784,784,784,784,0
20250227,171800,101461326,784,784,784,784,0
20250227,171700,101461326,784,784,784,784,0
20250227,171600,101461326,784,784,784,784,0
20250227,171500,101461326,784,784,784,784,0
20250227,171400,101461326,784,784,784,784,0
20250227,171300,101461326,784,784,784,784,0
20250227,171200,101461326,784,784,784,784,0
20250227,171100,101461326,784,784,784,784,0
20250227,171000,101461326,784,784,784,784,2200
20250227,170900,101461326,784,784,784,784,0
20250227,170800,101461326,784,784,784,784,0
20250227,170700,101461326,784,784,784,784,0
20250227,170600,101461326,784,784,784,784,0
20250227,170500,101461326,784,784,784,784,0
20250227,170400,101461326,784,784,784,784,0
20250227,170300,101461326,784,784,784,784,0
20250227,170200,101461326,784,784,784,784,0
20250227,170100,101461326,784,784,784,784,0
20250227,170000,101461326,784,784,784,784,0
20250227,165900,101461326,784,784,784,784,0
20250227,165800,101461326,784,784,784,784,0
20250227,165700,101461326,784,784,784,784,0
20250227,165600,101461326,784,784,784,784,0
20250227,165500,101461326,784,784,784,784,0
20250227,165400,101461326,784,784,784,784,0
20250227,165300,101461326,784,784,784,784,0
20250227,165200,101461326,784,784,784,784,0
20250227,165100,101461326,784,784,784,784,0
20250227,165000,101461326,784,784,784,784,0
20250227,164900,101461326,784,784,784,784,0
20250227,164800,101461326,784,784,784,784,0
20250227,164700,101461326,784,784,784,784,0
20250227,164600,101461326,784,784,784,784,0
20250227,164500,101461326,784,784,784,784,0
20250227,164400,101461326,784,784,784,784,0
20250227,164300,101461326,784,784,784,784,0
20250227,164200,101461326,784,784,784,784,0
20250227,164100,101461326,784,784,784,784,0
20250227,164000,101461326,784,784,784,784,2200
20250227,163900,101461326,784,784,784,784,0
20250227,163800,101461326,784,784,784,784,0
20250227,163700,101461326,784,784,784,784,0
20250227,163600,101461326,784,784,784,784,0
20250227,163500,101461326,784,784,784,784,0
20250227,163400,101461326,784,784,784,784,0
20250227,163300,101461326,784,784,784,784,0
20250227,163200,101461326,784,784,784,784,0
20250227,163100,101461326,784,784,784,784,0
20250227,163000,101461326,784,784,784,784,0
20250227,162900,101461326,784,784,784,784,0
20250227,162800,101461326,784,784,784,784,0
20250227,162700,101461326,784,784,784,784,0
20250227,162600,101461326,784,784,784,784,0
20250227,162500,101461326,784,784,784,784,0
20250227,162400,101461326,784,784,784,784,0
20250227,162300,101461326,784,784,784,784,0
20250227,162200,101461326,784,784,784,784,0
20250227,162100,101461326,784,784,784,784,0
20250227,162000,101461326,784,784,784,784,0
20250227,161900,101461326,784,784,784,784,0
20250227,161800,101461326,784,784,784,784,0
20250227,161700,101461326,784,784,784,784,0
20250227,161600,101461326,784,784,784,784,0
20250227,161500,101461326,784,784,784,784,0
20250227,161400,101461326,784,784,784,784,0
20250227,161300,101461326,784,784,784,784,0
20250227,161200,101461326,784,784,784,784,0
20250227,161100,101461326,784,784,784,784,0
20250227,161000,101461326,784,784,784,784,2200
20250227,160900,101461326,784,784,784,784,0
20250227,160800,101461326,784,784,784,784,0
20250227,160700,101461326,784,784,784,784,0
20250227,160600,101461326,784,784,784,784,0
20250227,160500,101461326,784,784,784,784,0
20250227,160400,101461326,784,784,784,784,0
20250227,160300,101461326,784,784,784,784,0
20250227,160200,101461326,784,784,784,784,0
20250227,160100,101461326,784,784,784,784,0
20250227,160000,101461326,784,784,784,784,0
20250227,155900,101461326,784,784,784,784,0
20250227,155800,101461326,784,784,784,784,0
20250227,155700,101461326,784,784,784,784,0
20250227,155600,101461326,784,784,784,784,0
20250227,155500,101461326,784,784,784,784,0
20250227,155400,101461326,784,784,784,784,0
20250227,155300,101461326,784,784,784,784,0
20250227,155200,101461326,784,784,784,784,0
20250227,155100,101461326,784,784,784,784,0
20250227,155000,101461326,784,784,784,784,0
20250227,154900,101461326,784,784,784,784,0
20250227,154800,101461326,784,784,784,784,0
20250227,154700,101461326,784,784,784,784,0
20250227,154600,101461326,784,784,784,784,0
20250227,154500,101461326,784,784,784,784,0
20250227,154400,101461326,784,784,784,784,0
20250227,154300,101461326,784,784,784,784,0
20250227,154200,101461326,784,784,784,784,0
20250227,154100,101461326,784,784,784,784,0
20250227,154000,101461326,784,784,784,784,2200
20250227,153900,101461326,784,784,784,784,0
20250227,153800,101461326,784,784,784,784,0
20250227,153700,101461326,784,784,784,784,0
20250227,153600,101461326,784,784,784,784,0
20250227,153500,101461326,784,784,784,784,0
20250227,153400,101461326,784,784,784,784,0
20250227,153300,101461326,784,784,784,784,0
20250227,153200,101461326,784,784,784,784,0
20250227,153100,101461326,784,784,784,784,0
20250227,153000,101461326,784,784,784,784,2200
20250227,152900,99736526,784,784,784,784,0
20250227,152800,99736526,784,784,784,784,0
20250227,152700,99736526,784,784,784,784,0
20250227,152600,99736526,784,784,784,784,0
20250227,152500,99736526,784,784,784,784,0
20250227,152400,99736526,784,784,784,784,0
20250227,152300,99736526,784,784,784,784,0
20250227,152200,99736526,784,784,784,784,0
20250227,152100,99736526,784,784,784,784,0
20250227,152000,99736526,784,784,784,784,0
20250227,151900,99736526,784,782,784,781,368
20250227,151800,99448808,783,783,783,783,29
20250227,151700,99426101,784,784,784,784,0
20250227,151600,99426101,784,784,784,784,0
20250227,151500,99426101,784,784,784,784,1
20250227,151400,99425317,782,782,782,782,0
20250227,151300,99425317,782,783,783,782,1802
20250227,151200,98016082,783,783,783,783,1200
20250227,151100,97076482,784,783,784,783,33
20250227,151000,97050641,785,785,785,785,0
20250227,150900,97050641,785,785,785,785,0
20250227,150800,97050641,785,783,785,783,100
20250227,150700,96972338,784,784,784,784,0
20250227,150600,96972338,784,784,784,784,0
20250227,150500,96972338,784,784,784,784,0
20250227,150400,96972338,784,784,784,784,0
20250227,150300,96972338,784,784,784,784,0
20250227,150200,96972338,784,784,784,784,0
20250227,150100,96972338,784,784,784,784,0
20250227,150000,96972338,784,784,784,784,0
20250227,145900,96972338,784,784,784,784,0
20250227,145800,96972338,784,782,784,781,151
20250227,145700,96854398,785,785,785,785,0
20250227,145600,96854398,785,785,785,785,100
20250227,145500,96775898,787,787,787,787,0
20250227,145400,96775898,787,787,787,787,0
20250227,145300,96775898,787,787,787,787,0
20250227,145200,96775898,787,787,787,787,0
20250227,145100,96775898,787,787,787,787,0
20250227,145000,96775898,787,787,787,787,0
20250227,144900,96775898,787,787,787,787,0
20250227,144800,96775898,787,787,787,787,0
20250227,144700,96775898,787,787,787,787,0
20250227,144600,96775898,787,787,787,787,0
20250227,144500,96775898,787,787,787,787,0
20250227,144400,96775898,787,787,787,787,0
20250227,144300,96775898,787,787,787,787,0
20250227,144200,96775898,787,787,787,787,0
20250227,144100,96775898,787,787,787,787,0
20250227,144000,96775898,787,784,787,784,60
20250227,143900,96728754,784,784,784,784,1
20250227,143800,96727970,784,783,784,783,8
20250227,143700,96721705,783,782,783,782,31
20250227,143600,96697458,781,781,781,781,34
20250227,143500,96670904,782,782,782,782,7
20250227,143400,96665430,782,782,782,782,0
20250227,143300,96665430,782,782,782,782,0
20250227,143200,96665430,782,782,782,782,1
20250227,143100,96664648,783,783,783,783,0
20250227,143000,96664648,783,783,783,783,7
20250227,142900,96659167,783,782,783,782,90
20250227,142800,96588731,783,783,783,783,0
20250227,142700,96588731,783,783,783,783,1
20250227,142600,96587948,784,784,784,784,0
20250227,142500,96587948,784,784,784,784,0
20250227,142400,96587948,784,784,784,784,0
20250227,142300,96587948,784,784,784,784,0
20250227,142200,96587948,784,784,784,784,0
20250227,142100,96587948,784,784,784,784,0
20250227,142000,96587948,784,784,784,784,0
20250227,141900,96587948,784,784,784,784,10
20250227,141800,96580108,786,786,786,786,0
20250227,141700,96580108,786,786,786,786,0
20250227,141600,96580108,786,786,786,786,0
20250227,141500,96580108,786,786,786,786,0
20250227,141400,96580108,786,783,786,783,393
20250227,141300,96271847,782,782,782,782,749
20250227,141200,95686129,784,784,784,784,0
20250227,141100,95686129,784,784,784,784,0
20250227,141000,95686129,784,784,784,784,0
20250227,140900,95686129,784,783,784,783,500
20250227,140800,95294320,784,784,784,784,1
20250227,140700,95293536,783,783,783,783,500
20250227,140600,94902036,784,784,784,784,0
20250227,140500,94902036,784,784,784,784,0
20250227,140400,94902036,784,784,784,784,0
20250227,140300,94902036,784,784,784,784,0
20250227,140200,94902036,784,784,784,784,0
20250227,140100,94902036,784,784,784,784,0
20250227,140000,94902036,784,783,784,783,777
20250227,135900,94293634,783,782,783,782,968
20250227,135800,93536611,782,782,782,782,1111
20250227,135700,92667809,782,782,782,782,0
20250227,135600,92667809,782,782,782,782,3
20250227,135500,92665463,783,783,783,783,20
20250227,135400,92649803,783,783,783,783,63
20250227,135300,92600474,782,782,782,782,0
20250227,135200,92600474,782,782,782,782,99
20250227,135100,92523056,783,783,783,783,0
20250227,135000,92523056,783,783,783,783,0
20250227,134900,92523056,783,783,783,783,0
20250227,134800,92523056,783,783,783,783,0
20250227,134700,92523056,783,783,783,783,0
20250227,134600,92523056,783,783,783,783,0
20250227,134500,92523056,783,783,783,783,0
20250227,134400,92523056,783,783,783,783,0
20250227,134300,92523056,783,783,783,783,0
20250227,134200,92523056,783,783,783,783,0
20250227,134100,92523056,783,783,783,783,0
20250227,134000,92523056,783,783,783,783,0
20250227,133900,92523056,783,783,783,783,210
20250227,133800,92358626,783,783,783,783,0
20250227,133700,92358626,783,782,783,782,1111
20250227,133600,91488747,785,785,785,785,0
20250227,133500,91488747,785,785,785,785,0
20250227,133400,91488747,785,785,785,785,0
20250227,133300,91488747,785,785,785,785,0
20250227,133200,91488747,785,785,785,785,0
20250227,133100,91488747,785,785,785,785,0
20250227,133000,91488747,785,785,785,785,0
20250227,132900,91488747,785,785,785,785,0
20250227,132800,91488747,785,785,785,785,0
20250227,132700,91488747,785,785,785,785,0
20250227,132600,91488747,785,785,785,785,0
20250227,132500,91488747,785,785,785,785,1
20250227,132400,91487962,780,780,780,780,0
20250227,132300,91487962,780,781,781,780,3693
20250227,132200,88607311,780,780,780,780,0
20250227,132100,88607311,780,786,786,780,6357
20250227,132000,83635504,786,786,786,786,0
20250227,131900,83635504,786,786,786,786,0
20250227,131800,83635504,786,786,786,786,0
20250227,131700,83635504,786,786,786,786,0
20250227,131600,83635504,786,786,786,786,0
20250227,131500,83635504,786,786,786,786,10
20250227,131400,83627644,788,785,788,785,522
20250227,131300,83217871,784,785,785,784,304
20250227,131200,82979485,785,785,785,785,1929
20250227,131100,81465220,785,785,785,785,34
20250227,131000,81438530,785,785,786,785,458
20250227,130900,81078999,786,786,786,785,714
20250227,130800,80518506,785,785,785,785,140
20250227,130700,80408606,786,786,786,786,500
20250227,130600,80015606,787,787,787,787,0
20250227,130500,80015606,787,786,787,786,44
20250227,130400,79981012,787,787,787,787,0
20250227,130300,79981012,787,787,787,787,0
20250227,130200,79981012,787,787,787,787,0
20250227,130100,79981012,787,787,787,787,1
20250227,130000,79980225,786,786,786,786,0
20250227,125900,79980225,786,786,786,786,0
20250227,125800,79980225,786,786,786,786,33
20250227,125700,79954287,785,785,785,785,33
20250227,125600,79928382,787,787,787,787,0
20250227,125500,79928382,787,787,787,787,0
20250227,125400,79928382,787,787,787,787,0
20250227,125300,79928382,787,787,787,787,0
20250227,125200,79928382,787,787,787,787,0
20250227,125100,79928382,787,787,787,787,0
20250227,125000,79928382,787,787,787,787,0
20250227,124900,79928382,787,787,787,787,22
20250227,124800,79911068,786,786,786,786,0
20250227,124700,79911068,786,785,786,785,132
20250227,124600,79807415,787,787,787,787,0
20250227,124500,79807415,787,786,787,786,198
20250227,124400,79651622,787,787,787,787,0
20250227,124300,79651622,787,787,787,787,165
20250227,124200,79521767,785,785,785,785,5000
20250227,124100,75596767,786,786,786,786,0
20250227,124000,75596767,786,786,786,786,32
20250227,123900,75571615,786,786,786,786,2
20250227,123800,75570043,787,787,787,787,0
20250227,123700,75570043,787,787,787,787,13
20250227,123600,75559812,787,787,787,787,0
20250227,123500,75559812,787,786,787,786,97
20250227,123400,75483569,785,785,785,785,34
20250227,123300,75456879,786,786,786,786,0
20250227,123200,75456879,786,786,786,786,0
20250227,123100,75456879,786,786,786,786,4
20250227,123000,75453735,785,785,785,785,17
20250227,122900,75440390,785,785,785,785,0
20250227,122800,75440390,785,785,785,785,0
20250227,122700,75440390,785,785,785,785,1
20250227,122600,75439605,784,784,784,784,34
20250227,122500,75412949,784,784,784,784,0
20250227,122400,75412949,784,784,784,784,0
20250227,122300,75412949,784,784,784,784,0
20250227,122200,75412949,784,784,784,784,9
20250227,122100,75405893,784,784,784,784,34
20250227,122000,75379237,784,784,784,784,34
20250227,121900,75352581,785,785,785,785,10
20250227,121800,75344731,785,785,785,785,0
20250227,121700,75344731,785,785,785,785,0
20250227,121600,75344731,785,785,785,785,0
20250227,121500,75344731,785,785,785,785,7
20250227,121400,75339236,785,785,785,785,88
20250227,121300,75270156,785,785,785,785,0
20250227,121200,75270156,785,785,785,785,34
20250227,121100,75243466,784,784,784,784,0
20250227,121000,75243466,784,784,784,784,0
20250227,120900,75243466,784,784,784,784,0
20250227,120800,75243466,784,785,785,784,60
20250227,120700,75196400,786,786,786,786,0
20250227,120600,75196400,786,786,786,786,0
20250227,120500,75196400,786,786,786,786,0
20250227,120400,75196400,786,785,786,785,100
20250227,120300,75117899,785,785,785,785,2000
20250227,120200,73547899,785,785,785,785,0
20250227,120100,73547899,785,785,785,785,34
20250227,120000,73521209,786,786,786,786,1
20250227,115900,73520423,785,785,785,785,0
20250227,115800,73520423,785,785,785,785,0
20250227,115700,73520423,785,785,785,785,0
20250227,115600,73520423,785,785,785,785,33
20250227,115500,73494518,786,786,786,786,1000
20250227,115400,72708518,786,786,786,786,1
20250227,115300,72707732,785,785,785,785,0
20250227,115200,72707732,785,785,785,785,270
20250227,115100,72495782,785,785,785,785,0
20250227,115000,72495782,785,785,785,785,1
20250227,114900,72494997,785,785,785,785,0
20250227,114800,72494997,785,785,785,785,527
20250227,114700,72081302,785,784,785,784,2567
20250227,114600,70068773,783,783,783,783,0
20250227,114500,70068773,783,783,783,783,101
20250227,114400,69989690,785,785,785,785,0
20250227,114300,69989690,785,785,785,785,0
20250227,114200,69989690,785,785,785,785,1
20250227,114100,69988905,783,783,783,783,172
20250227,114000,69854229,783,783,783,783,95
20250227,113900,69779844,782,782,782,782,11
20250227,113800,69771242,782,782,782,782,0
20250227,113700,69771242,782,781,782,781,88
20250227,113600,69702460,782,781,782,781,271
20250227,113500,69490539,782,782,782,782,0
20250227,113400,69490539,782,782,782,782,0
20250227,113300,69490539,782,782,782,782,0
20250227,113200,69490539,782,782,782,782,0
20250227,113100,69490539,782,782,782,782,34
20250227,113000,69463951,784,784,784,784,0
20250227,112900,69463951,784,784,784,784,0
20250227,112800,69463951,784,784,784,784,0
20250227,112700,69463951,784,784,784,784,0
20250227,112600,69463951,784,784,784,784,71
20250227,112500,69408287,784,783,784,783,11
20250227,112400,69399673,783,783,783,783,7
20250227,112300,69394192,783,782,783,782,68
20250227,112200,69340982,784,784,784,784,0
20250227,112100,69340982,784,784,784,784,0
20250227,112000,69340982,784,784,784,784,0
20250227,111900,69340982,784,784,784,784,0
20250227,111800,69340982,784,784,784,784,0
20250227,111700,69340982,784,783,784,783,70
20250227,111600,69286168,783,783,783,783,1
20250227,111500,69285385,780,780,780,780,1
20250227,111400,69284605,783,783,783,783,0
20250227,111300,69284605,783,783,783,783,0
20250227,111200,69284605,783,782,783,782,100
20250227,111100,69206372,782,782,782,782,1
20250227,111000,69205590,779,779,779,779,1
20250227,110900,69204811,784,784,784,784,0
20250227,110800,69204811,784,784,784,784,0
20250227,110700,69204811,784,784,784,784,0
20250227,110600,69204811,784,784,784,784,0
20250227,110500,69204811,784,784,784,784,0
20250227,110400,69204811,784,784,784,784,0
20250227,110300,69204811,784,784,784,784,0
20250227,110200,69204811,784,784,784,784,0
20250227,110100,69204811,784,784,784,784,0
20250227,110000,69204811,784,784,784,784,0
20250227,105900,69204811,784,784,784,784,0
20250227,105800,69204811,784,781,784,780,282
20250227,105700,68984599,778,778,778,778,6870
20250227,105600,63639739,778,784,784,778,8728
20250227,105500,56843215,784,784,784,784,672
20250227,105400,56316367,785,785,785,785,0
20250227,105300,56316367,785,785,785,785,33
20250227,105200,56290462,784,784,784,784,0
20250227,105100,56290462,784,784,784,784,0
20250227,105000,56290462,784,784,784,784,0
20250227,104900,56290462,784,784,784,784,0
20250227,104800,56290462,784,784,784,784,48
20250227,104700,56252830,784,784,784,784,0
20250227,104600,56252830,784,784,784,784,0
20250227,104500,56252830,784,784,784,784,0
20250227,104400,56252830,784,784,784,784,0
20250227,104300,56252830,784,784,784,784,0
20250227,104200,56252830,784,784,784,784,0
20250227,104100,56252830,784,786,786,784,129
20250227,104000,56151635,789,789,789,789,0
20250227,103900,56151635,789,789,789,789,4
20250227,103800,56148479,789,789,789,789,193
20250227,103700,55996202,790,790,790,790,0
20250227,103600,55996202,790,790,790,790,2000
20250227,103500,54416202,790,790,790,790,0
20250227,103400,54416202,790,788,790,788,2077
20250227,103300,52777355,787,787,787,787,1
20250227,103200,52776568,787,786,787,786,444
20250227,103100,52427340,786,786,786,786,34
20250227,103000,52400616,786,786,786,786,54
20250227,102900,52358172,786,786,786,786,0
20250227,102800,52358172,786,786,786,786,0
20250227,102700,52358172,786,786,786,786,40
20250227,102600,52326732,787,787,787,787,0
20250227,102500,52326732,787,787,787,787,0
20250227,102400,52326732,787,787,787,787,0
20250227,102300,52326732,787,787,787,787,64
20250227,102200,52276364,787,787,787,787,0
20250227,102100,52276364,787,787,787,787,1
20250227,102000,52275577,784,786,786,784,284
20250227,101900,52052365,787,787,787,787,68
20250227,101800,51998849,787,787,787,787,201
20250227,101700,51840662,786,786,786,784,21
20250227,101600,51824158,786,784,786,784,314
20250227,101500,51577646,785,785,785,785,3
20250227,101400,51575291,786,786,786,786,0
20250227,101300,51575291,786,786,786,786,0
20250227,101200,51575291,786,786,786,786,0
20250227,101100,51575291,786,786,786,786,3
20250227,101000,51572933,785,785,785,785,30
20250227,100900,51549383,785,785,785,785,255
20250227,100800,51349208,786,786,786,786,0
20250227,100700,51349208,786,786,786,786,7
20250227,100600,51343706,784,784,785,784,4498
20250227,100500,47815154,785,785,785,785,1207
20250227,100400,46867659,785,785,785,785,0
20250227,100300,46867659,785,785,785,785,0
20250227,100200,46867659,785,782,785,782,88
20250227,100100,46798813,782,782,782,782,0
20250227,100000,46798813,782,782,782,782,0
20250227,095900,46798813,782,782,782,782,14
20250227,095800,46787865,786,785,786,782,1866
20250227,095700,45325445,784,784,784,784,0
20250227,095600,45325445,784,784,784,784,33
20250227,095500,45299573,785,785,785,785,1500
20250227,095400,44122073,786,786,786,785,513
20250227,095300,43719355,786,786,786,786,501
20250227,095200,43325569,785,785,785,785,500
20250227,095100,42933069,785,785,785,785,0
20250227,095000,42933069,785,785,785,785,700
20250227,094900,42383569,785,785,785,785,0
20250227,094800,42383569,785,785,785,785,0
20250227,094700,42383569,785,785,785,785,0
20250227,094600,42383569,785,785,785,785,25
20250227,094500,42363944,785,785,785,785,0
20250227,094400,42363944,785,785,785,785,4912
20250227,094300,38508024,785,785,785,785,2000
20250227,094200,36938024,785,785,785,785,1212
20250227,094100,35986604,785,785,785,785,2490
20250227,094000,34031954,785,785,785,785,656
20250227,093900,33516994,785,785,785,785,4053
20250227,093800,30335389,785,785,785,785,70
20250227,093700,30280439,785,785,785,785,2
20250227,093600,30278869,785,784,785,784,4966
20250227,093500,26381578,785,785,785,785,8
20250227,093400,26375298,785,785,785,785,0
20250227,093300,26375298,785,784,785,784,1402
20250227,093200,25274733,784,784,784,784,495
20250227,093100,24886653,785,785,785,785,0
20250227,093000,24886653,785,785,785,785,0
20250227,092900,24886653,785,781,785,781,10007
20250227,092800,17048283,777,777,777,777,0
20250227,092700,17048283,777,781,781,777,4974
20250227,092600,13177725,781,781,781,781,1
20250227,092500,13176944,782,782,782,782,35
20250227,092400,13149574,781,781,783,781,741
20250227,092300,12570849,783,781,783,781,453
20250227,092200,12216584,782,782,782,781,712
20250227,092100,11660151,782,782,782,782,6
20250227,092000,11655459,782,782,782,781,122
20250227,091900,11560163,782,782,782,782,3075
20250227,091800,9155513,783,783,783,783,176
20250227,091700,9017705,783,783,783,783,735
20250227,091600,8442200,782,783,783,782,839
20250227,091500,7786063,783,783,783,783,8
20250227,091400,7779799,783,783,783,783,164
20250227,091300,7651387,783,783,783,783,166
20250227,091200,7521409,782,783,783,782,83
20250227,091100,7456490,781,781,783,781,340
20250227,091000,7190938,783,783,783,783,143
20250227,090900,7078969,783,783,783,783,995
20250227,090800,6299884,783,780,783,780,11
20250227,090700,6291286,784,784,784,784,0
20250227,090600,6291286,784,784,784,784,0
20250227,090500,6291286,784,784,784,784,13
20250227,090400,6281094,778,779,779,778,170
20250227,090300,6148723,778,783,783,778,136
20250227,090200,6042850,780,780,780,780,4
20250227,090100,6039730,780,780,780,778,207
20250227,090000,5878306,778,780,780,778,7544
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 194000 101461326 784 784 784 784 2200
3 20250227 193900 101461326 784 784 784 784 0
4 20250227 193800 101461326 784 784 784 784 0
5 20250227 193700 101461326 784 784 784 784 0
6 20250227 193600 101461326 784 784 784 784 0
7 20250227 193500 101461326 784 784 784 784 0
8 20250227 193400 101461326 784 784 784 784 0
9 20250227 193300 101461326 784 784 784 784 0
10 20250227 193200 101461326 784 784 784 784 0
11 20250227 193100 101461326 784 784 784 784 0
12 20250227 193000 101461326 784 784 784 784 0
13 20250227 192900 101461326 784 784 784 784 0
14 20250227 192800 101461326 784 784 784 784 0
15 20250227 192700 101461326 784 784 784 784 0
16 20250227 192600 101461326 784 784 784 784 0
17 20250227 192500 101461326 784 784 784 784 0
18 20250227 192400 101461326 784 784 784 784 0
19 20250227 192300 101461326 784 784 784 784 0
20 20250227 192200 101461326 784 784 784 784 0
21 20250227 192100 101461326 784 784 784 784 0
22 20250227 192000 101461326 784 784 784 784 0
23 20250227 191900 101461326 784 784 784 784 0
24 20250227 191800 101461326 784 784 784 784 0
25 20250227 191700 101461326 784 784 784 784 0
26 20250227 191600 101461326 784 784 784 784 0
27 20250227 191500 101461326 784 784 784 784 0
28 20250227 191400 101461326 784 784 784 784 0
29 20250227 191300 101461326 784 784 784 784 0
30 20250227 191200 101461326 784 784 784 784 0
31 20250227 191100 101461326 784 784 784 784 0
32 20250227 191000 101461326 784 784 784 784 2200
33 20250227 190900 101461326 784 784 784 784 0
34 20250227 190800 101461326 784 784 784 784 0
35 20250227 190700 101461326 784 784 784 784 0
36 20250227 190600 101461326 784 784 784 784 0
37 20250227 190500 101461326 784 784 784 784 0
38 20250227 190400 101461326 784 784 784 784 0
39 20250227 190300 101461326 784 784 784 784 0
40 20250227 190200 101461326 784 784 784 784 0
41 20250227 190100 101461326 784 784 784 784 0
42 20250227 190000 101461326 784 784 784 784 0
43 20250227 185900 101461326 784 784 784 784 0
44 20250227 185800 101461326 784 784 784 784 0
45 20250227 185700 101461326 784 784 784 784 0
46 20250227 185600 101461326 784 784 784 784 0
47 20250227 185500 101461326 784 784 784 784 0
48 20250227 185400 101461326 784 784 784 784 0
49 20250227 185300 101461326 784 784 784 784 0
50 20250227 185200 101461326 784 784 784 784 0
51 20250227 185100 101461326 784 784 784 784 0
52 20250227 185000 101461326 784 784 784 784 0
53 20250227 184900 101461326 784 784 784 784 0
54 20250227 184800 101461326 784 784 784 784 0
55 20250227 184700 101461326 784 784 784 784 0
56 20250227 184600 101461326 784 784 784 784 0
57 20250227 184500 101461326 784 784 784 784 0
58 20250227 184400 101461326 784 784 784 784 0
59 20250227 184300 101461326 784 784 784 784 0
60 20250227 184200 101461326 784 784 784 784 0
61 20250227 184100 101461326 784 784 784 784 0
62 20250227 184000 101461326 784 784 784 784 2200
63 20250227 183900 101461326 784 784 784 784 0
64 20250227 183800 101461326 784 784 784 784 0
65 20250227 183700 101461326 784 784 784 784 0
66 20250227 183600 101461326 784 784 784 784 0
67 20250227 183500 101461326 784 784 784 784 0
68 20250227 183400 101461326 784 784 784 784 0
69 20250227 183300 101461326 784 784 784 784 0
70 20250227 183200 101461326 784 784 784 784 0
71 20250227 183100 101461326 784 784 784 784 0
72 20250227 183000 101461326 784 784 784 784 0
73 20250227 182900 101461326 784 784 784 784 0
74 20250227 182800 101461326 784 784 784 784 0
75 20250227 182700 101461326 784 784 784 784 0
76 20250227 182600 101461326 784 784 784 784 0
77 20250227 182500 101461326 784 784 784 784 0
78 20250227 182400 101461326 784 784 784 784 0
79 20250227 182300 101461326 784 784 784 784 0
80 20250227 182200 101461326 784 784 784 784 0
81 20250227 182100 101461326 784 784 784 784 0
82 20250227 182000 101461326 784 784 784 784 0
83 20250227 181900 101461326 784 784 784 784 0
84 20250227 181800 101461326 784 784 784 784 0
85 20250227 181700 101461326 784 784 784 784 0
86 20250227 181600 101461326 784 784 784 784 0
87 20250227 181500 101461326 784 784 784 784 0
88 20250227 181400 101461326 784 784 784 784 0
89 20250227 181300 101461326 784 784 784 784 0
90 20250227 181200 101461326 784 784 784 784 0
91 20250227 181100 101461326 784 784 784 784 0
92 20250227 181000 101461326 784 784 784 784 2200
93 20250227 180900 101461326 784 784 784 784 0
94 20250227 180800 101461326 784 784 784 784 0
95 20250227 180700 101461326 784 784 784 784 0
96 20250227 180600 101461326 784 784 784 784 0
97 20250227 180500 101461326 784 784 784 784 0
98 20250227 180400 101461326 784 784 784 784 0
99 20250227 180300 101461326 784 784 784 784 0
100 20250227 180200 101461326 784 784 784 784 0
101 20250227 180100 101461326 784 784 784 784 0
102 20250227 180000 101461326 784 784 784 784 0
103 20250227 175900 101461326 784 784 784 784 0
104 20250227 175800 101461326 784 784 784 784 0
105 20250227 175700 101461326 784 784 784 784 0
106 20250227 175600 101461326 784 784 784 784 0
107 20250227 175500 101461326 784 784 784 784 0
108 20250227 175400 101461326 784 784 784 784 0
109 20250227 175300 101461326 784 784 784 784 0
110 20250227 175200 101461326 784 784 784 784 0
111 20250227 175100 101461326 784 784 784 784 0
112 20250227 175000 101461326 784 784 784 784 0
113 20250227 174900 101461326 784 784 784 784 0
114 20250227 174800 101461326 784 784 784 784 0
115 20250227 174700 101461326 784 784 784 784 0
116 20250227 174600 101461326 784 784 784 784 0
117 20250227 174500 101461326 784 784 784 784 0
118 20250227 174400 101461326 784 784 784 784 0
119 20250227 174300 101461326 784 784 784 784 0
120 20250227 174200 101461326 784 784 784 784 0
121 20250227 174100 101461326 784 784 784 784 0
122 20250227 174000 101461326 784 784 784 784 2200
123 20250227 173900 101461326 784 784 784 784 0
124 20250227 173800 101461326 784 784 784 784 0
125 20250227 173700 101461326 784 784 784 784 0
126 20250227 173600 101461326 784 784 784 784 0
127 20250227 173500 101461326 784 784 784 784 0
128 20250227 173400 101461326 784 784 784 784 0
129 20250227 173300 101461326 784 784 784 784 0
130 20250227 173200 101461326 784 784 784 784 0
131 20250227 173100 101461326 784 784 784 784 0
132 20250227 173000 101461326 784 784 784 784 0
133 20250227 172900 101461326 784 784 784 784 0
134 20250227 172800 101461326 784 784 784 784 0
135 20250227 172700 101461326 784 784 784 784 0
136 20250227 172600 101461326 784 784 784 784 0
137 20250227 172500 101461326 784 784 784 784 0
138 20250227 172400 101461326 784 784 784 784 0
139 20250227 172300 101461326 784 784 784 784 0
140 20250227 172200 101461326 784 784 784 784 0
141 20250227 172100 101461326 784 784 784 784 0
142 20250227 172000 101461326 784 784 784 784 0
143 20250227 171900 101461326 784 784 784 784 0
144 20250227 171800 101461326 784 784 784 784 0
145 20250227 171700 101461326 784 784 784 784 0
146 20250227 171600 101461326 784 784 784 784 0
147 20250227 171500 101461326 784 784 784 784 0
148 20250227 171400 101461326 784 784 784 784 0
149 20250227 171300 101461326 784 784 784 784 0
150 20250227 171200 101461326 784 784 784 784 0
151 20250227 171100 101461326 784 784 784 784 0
152 20250227 171000 101461326 784 784 784 784 2200
153 20250227 170900 101461326 784 784 784 784 0
154 20250227 170800 101461326 784 784 784 784 0
155 20250227 170700 101461326 784 784 784 784 0
156 20250227 170600 101461326 784 784 784 784 0
157 20250227 170500 101461326 784 784 784 784 0
158 20250227 170400 101461326 784 784 784 784 0
159 20250227 170300 101461326 784 784 784 784 0
160 20250227 170200 101461326 784 784 784 784 0
161 20250227 170100 101461326 784 784 784 784 0
162 20250227 170000 101461326 784 784 784 784 0
163 20250227 165900 101461326 784 784 784 784 0
164 20250227 165800 101461326 784 784 784 784 0
165 20250227 165700 101461326 784 784 784 784 0
166 20250227 165600 101461326 784 784 784 784 0
167 20250227 165500 101461326 784 784 784 784 0
168 20250227 165400 101461326 784 784 784 784 0
169 20250227 165300 101461326 784 784 784 784 0
170 20250227 165200 101461326 784 784 784 784 0
171 20250227 165100 101461326 784 784 784 784 0
172 20250227 165000 101461326 784 784 784 784 0
173 20250227 164900 101461326 784 784 784 784 0
174 20250227 164800 101461326 784 784 784 784 0
175 20250227 164700 101461326 784 784 784 784 0
176 20250227 164600 101461326 784 784 784 784 0
177 20250227 164500 101461326 784 784 784 784 0
178 20250227 164400 101461326 784 784 784 784 0
179 20250227 164300 101461326 784 784 784 784 0
180 20250227 164200 101461326 784 784 784 784 0
181 20250227 164100 101461326 784 784 784 784 0
182 20250227 164000 101461326 784 784 784 784 2200
183 20250227 163900 101461326 784 784 784 784 0
184 20250227 163800 101461326 784 784 784 784 0
185 20250227 163700 101461326 784 784 784 784 0
186 20250227 163600 101461326 784 784 784 784 0
187 20250227 163500 101461326 784 784 784 784 0
188 20250227 163400 101461326 784 784 784 784 0
189 20250227 163300 101461326 784 784 784 784 0
190 20250227 163200 101461326 784 784 784 784 0
191 20250227 163100 101461326 784 784 784 784 0
192 20250227 163000 101461326 784 784 784 784 0
193 20250227 162900 101461326 784 784 784 784 0
194 20250227 162800 101461326 784 784 784 784 0
195 20250227 162700 101461326 784 784 784 784 0
196 20250227 162600 101461326 784 784 784 784 0
197 20250227 162500 101461326 784 784 784 784 0
198 20250227 162400 101461326 784 784 784 784 0
199 20250227 162300 101461326 784 784 784 784 0
200 20250227 162200 101461326 784 784 784 784 0
201 20250227 162100 101461326 784 784 784 784 0
202 20250227 162000 101461326 784 784 784 784 0
203 20250227 161900 101461326 784 784 784 784 0
204 20250227 161800 101461326 784 784 784 784 0
205 20250227 161700 101461326 784 784 784 784 0
206 20250227 161600 101461326 784 784 784 784 0
207 20250227 161500 101461326 784 784 784 784 0
208 20250227 161400 101461326 784 784 784 784 0
209 20250227 161300 101461326 784 784 784 784 0
210 20250227 161200 101461326 784 784 784 784 0
211 20250227 161100 101461326 784 784 784 784 0
212 20250227 161000 101461326 784 784 784 784 2200
213 20250227 160900 101461326 784 784 784 784 0
214 20250227 160800 101461326 784 784 784 784 0
215 20250227 160700 101461326 784 784 784 784 0
216 20250227 160600 101461326 784 784 784 784 0
217 20250227 160500 101461326 784 784 784 784 0
218 20250227 160400 101461326 784 784 784 784 0
219 20250227 160300 101461326 784 784 784 784 0
220 20250227 160200 101461326 784 784 784 784 0
221 20250227 160100 101461326 784 784 784 784 0
222 20250227 160000 101461326 784 784 784 784 0
223 20250227 155900 101461326 784 784 784 784 0
224 20250227 155800 101461326 784 784 784 784 0
225 20250227 155700 101461326 784 784 784 784 0
226 20250227 155600 101461326 784 784 784 784 0
227 20250227 155500 101461326 784 784 784 784 0
228 20250227 155400 101461326 784 784 784 784 0
229 20250227 155300 101461326 784 784 784 784 0
230 20250227 155200 101461326 784 784 784 784 0
231 20250227 155100 101461326 784 784 784 784 0
232 20250227 155000 101461326 784 784 784 784 0
233 20250227 154900 101461326 784 784 784 784 0
234 20250227 154800 101461326 784 784 784 784 0
235 20250227 154700 101461326 784 784 784 784 0
236 20250227 154600 101461326 784 784 784 784 0
237 20250227 154500 101461326 784 784 784 784 0
238 20250227 154400 101461326 784 784 784 784 0
239 20250227 154300 101461326 784 784 784 784 0
240 20250227 154200 101461326 784 784 784 784 0
241 20250227 154100 101461326 784 784 784 784 0
242 20250227 154000 101461326 784 784 784 784 2200
243 20250227 153900 101461326 784 784 784 784 0
244 20250227 153800 101461326 784 784 784 784 0
245 20250227 153700 101461326 784 784 784 784 0
246 20250227 153600 101461326 784 784 784 784 0
247 20250227 153500 101461326 784 784 784 784 0
248 20250227 153400 101461326 784 784 784 784 0
249 20250227 153300 101461326 784 784 784 784 0
250 20250227 153200 101461326 784 784 784 784 0
251 20250227 153100 101461326 784 784 784 784 0
252 20250227 153000 101461326 784 784 784 784 2200
253 20250227 152900 99736526 784 784 784 784 0
254 20250227 152800 99736526 784 784 784 784 0
255 20250227 152700 99736526 784 784 784 784 0
256 20250227 152600 99736526 784 784 784 784 0
257 20250227 152500 99736526 784 784 784 784 0
258 20250227 152400 99736526 784 784 784 784 0
259 20250227 152300 99736526 784 784 784 784 0
260 20250227 152200 99736526 784 784 784 784 0
261 20250227 152100 99736526 784 784 784 784 0
262 20250227 152000 99736526 784 784 784 784 0
263 20250227 151900 99736526 784 782 784 781 368
264 20250227 151800 99448808 783 783 783 783 29
265 20250227 151700 99426101 784 784 784 784 0
266 20250227 151600 99426101 784 784 784 784 0
267 20250227 151500 99426101 784 784 784 784 1
268 20250227 151400 99425317 782 782 782 782 0
269 20250227 151300 99425317 782 783 783 782 1802
270 20250227 151200 98016082 783 783 783 783 1200
271 20250227 151100 97076482 784 783 784 783 33
272 20250227 151000 97050641 785 785 785 785 0
273 20250227 150900 97050641 785 785 785 785 0
274 20250227 150800 97050641 785 783 785 783 100
275 20250227 150700 96972338 784 784 784 784 0
276 20250227 150600 96972338 784 784 784 784 0
277 20250227 150500 96972338 784 784 784 784 0
278 20250227 150400 96972338 784 784 784 784 0
279 20250227 150300 96972338 784 784 784 784 0
280 20250227 150200 96972338 784 784 784 784 0
281 20250227 150100 96972338 784 784 784 784 0
282 20250227 150000 96972338 784 784 784 784 0
283 20250227 145900 96972338 784 784 784 784 0
284 20250227 145800 96972338 784 782 784 781 151
285 20250227 145700 96854398 785 785 785 785 0
286 20250227 145600 96854398 785 785 785 785 100
287 20250227 145500 96775898 787 787 787 787 0
288 20250227 145400 96775898 787 787 787 787 0
289 20250227 145300 96775898 787 787 787 787 0
290 20250227 145200 96775898 787 787 787 787 0
291 20250227 145100 96775898 787 787 787 787 0
292 20250227 145000 96775898 787 787 787 787 0
293 20250227 144900 96775898 787 787 787 787 0
294 20250227 144800 96775898 787 787 787 787 0
295 20250227 144700 96775898 787 787 787 787 0
296 20250227 144600 96775898 787 787 787 787 0
297 20250227 144500 96775898 787 787 787 787 0
298 20250227 144400 96775898 787 787 787 787 0
299 20250227 144300 96775898 787 787 787 787 0
300 20250227 144200 96775898 787 787 787 787 0
301 20250227 144100 96775898 787 787 787 787 0
302 20250227 144000 96775898 787 784 787 784 60
303 20250227 143900 96728754 784 784 784 784 1
304 20250227 143800 96727970 784 783 784 783 8
305 20250227 143700 96721705 783 782 783 782 31
306 20250227 143600 96697458 781 781 781 781 34
307 20250227 143500 96670904 782 782 782 782 7
308 20250227 143400 96665430 782 782 782 782 0
309 20250227 143300 96665430 782 782 782 782 0
310 20250227 143200 96665430 782 782 782 782 1
311 20250227 143100 96664648 783 783 783 783 0
312 20250227 143000 96664648 783 783 783 783 7
313 20250227 142900 96659167 783 782 783 782 90
314 20250227 142800 96588731 783 783 783 783 0
315 20250227 142700 96588731 783 783 783 783 1
316 20250227 142600 96587948 784 784 784 784 0
317 20250227 142500 96587948 784 784 784 784 0
318 20250227 142400 96587948 784 784 784 784 0
319 20250227 142300 96587948 784 784 784 784 0
320 20250227 142200 96587948 784 784 784 784 0
321 20250227 142100 96587948 784 784 784 784 0
322 20250227 142000 96587948 784 784 784 784 0
323 20250227 141900 96587948 784 784 784 784 10
324 20250227 141800 96580108 786 786 786 786 0
325 20250227 141700 96580108 786 786 786 786 0
326 20250227 141600 96580108 786 786 786 786 0
327 20250227 141500 96580108 786 786 786 786 0
328 20250227 141400 96580108 786 783 786 783 393
329 20250227 141300 96271847 782 782 782 782 749
330 20250227 141200 95686129 784 784 784 784 0
331 20250227 141100 95686129 784 784 784 784 0
332 20250227 141000 95686129 784 784 784 784 0
333 20250227 140900 95686129 784 783 784 783 500
334 20250227 140800 95294320 784 784 784 784 1
335 20250227 140700 95293536 783 783 783 783 500
336 20250227 140600 94902036 784 784 784 784 0
337 20250227 140500 94902036 784 784 784 784 0
338 20250227 140400 94902036 784 784 784 784 0
339 20250227 140300 94902036 784 784 784 784 0
340 20250227 140200 94902036 784 784 784 784 0
341 20250227 140100 94902036 784 784 784 784 0
342 20250227 140000 94902036 784 783 784 783 777
343 20250227 135900 94293634 783 782 783 782 968
344 20250227 135800 93536611 782 782 782 782 1111
345 20250227 135700 92667809 782 782 782 782 0
346 20250227 135600 92667809 782 782 782 782 3
347 20250227 135500 92665463 783 783 783 783 20
348 20250227 135400 92649803 783 783 783 783 63
349 20250227 135300 92600474 782 782 782 782 0
350 20250227 135200 92600474 782 782 782 782 99
351 20250227 135100 92523056 783 783 783 783 0
352 20250227 135000 92523056 783 783 783 783 0
353 20250227 134900 92523056 783 783 783 783 0
354 20250227 134800 92523056 783 783 783 783 0
355 20250227 134700 92523056 783 783 783 783 0
356 20250227 134600 92523056 783 783 783 783 0
357 20250227 134500 92523056 783 783 783 783 0
358 20250227 134400 92523056 783 783 783 783 0
359 20250227 134300 92523056 783 783 783 783 0
360 20250227 134200 92523056 783 783 783 783 0
361 20250227 134100 92523056 783 783 783 783 0
362 20250227 134000 92523056 783 783 783 783 0
363 20250227 133900 92523056 783 783 783 783 210
364 20250227 133800 92358626 783 783 783 783 0
365 20250227 133700 92358626 783 782 783 782 1111
366 20250227 133600 91488747 785 785 785 785 0
367 20250227 133500 91488747 785 785 785 785 0
368 20250227 133400 91488747 785 785 785 785 0
369 20250227 133300 91488747 785 785 785 785 0
370 20250227 133200 91488747 785 785 785 785 0
371 20250227 133100 91488747 785 785 785 785 0
372 20250227 133000 91488747 785 785 785 785 0
373 20250227 132900 91488747 785 785 785 785 0
374 20250227 132800 91488747 785 785 785 785 0
375 20250227 132700 91488747 785 785 785 785 0
376 20250227 132600 91488747 785 785 785 785 0
377 20250227 132500 91488747 785 785 785 785 1
378 20250227 132400 91487962 780 780 780 780 0
379 20250227 132300 91487962 780 781 781 780 3693
380 20250227 132200 88607311 780 780 780 780 0
381 20250227 132100 88607311 780 786 786 780 6357
382 20250227 132000 83635504 786 786 786 786 0
383 20250227 131900 83635504 786 786 786 786 0
384 20250227 131800 83635504 786 786 786 786 0
385 20250227 131700 83635504 786 786 786 786 0
386 20250227 131600 83635504 786 786 786 786 0
387 20250227 131500 83635504 786 786 786 786 10
388 20250227 131400 83627644 788 785 788 785 522
389 20250227 131300 83217871 784 785 785 784 304
390 20250227 131200 82979485 785 785 785 785 1929
391 20250227 131100 81465220 785 785 785 785 34
392 20250227 131000 81438530 785 785 786 785 458
393 20250227 130900 81078999 786 786 786 785 714
394 20250227 130800 80518506 785 785 785 785 140
395 20250227 130700 80408606 786 786 786 786 500
396 20250227 130600 80015606 787 787 787 787 0
397 20250227 130500 80015606 787 786 787 786 44
398 20250227 130400 79981012 787 787 787 787 0
399 20250227 130300 79981012 787 787 787 787 0
400 20250227 130200 79981012 787 787 787 787 0
401 20250227 130100 79981012 787 787 787 787 1
402 20250227 130000 79980225 786 786 786 786 0
403 20250227 125900 79980225 786 786 786 786 0
404 20250227 125800 79980225 786 786 786 786 33
405 20250227 125700 79954287 785 785 785 785 33
406 20250227 125600 79928382 787 787 787 787 0
407 20250227 125500 79928382 787 787 787 787 0
408 20250227 125400 79928382 787 787 787 787 0
409 20250227 125300 79928382 787 787 787 787 0
410 20250227 125200 79928382 787 787 787 787 0
411 20250227 125100 79928382 787 787 787 787 0
412 20250227 125000 79928382 787 787 787 787 0
413 20250227 124900 79928382 787 787 787 787 22
414 20250227 124800 79911068 786 786 786 786 0
415 20250227 124700 79911068 786 785 786 785 132
416 20250227 124600 79807415 787 787 787 787 0
417 20250227 124500 79807415 787 786 787 786 198
418 20250227 124400 79651622 787 787 787 787 0
419 20250227 124300 79651622 787 787 787 787 165
420 20250227 124200 79521767 785 785 785 785 5000
421 20250227 124100 75596767 786 786 786 786 0
422 20250227 124000 75596767 786 786 786 786 32
423 20250227 123900 75571615 786 786 786 786 2
424 20250227 123800 75570043 787 787 787 787 0
425 20250227 123700 75570043 787 787 787 787 13
426 20250227 123600 75559812 787 787 787 787 0
427 20250227 123500 75559812 787 786 787 786 97
428 20250227 123400 75483569 785 785 785 785 34
429 20250227 123300 75456879 786 786 786 786 0
430 20250227 123200 75456879 786 786 786 786 0
431 20250227 123100 75456879 786 786 786 786 4
432 20250227 123000 75453735 785 785 785 785 17
433 20250227 122900 75440390 785 785 785 785 0
434 20250227 122800 75440390 785 785 785 785 0
435 20250227 122700 75440390 785 785 785 785 1
436 20250227 122600 75439605 784 784 784 784 34
437 20250227 122500 75412949 784 784 784 784 0
438 20250227 122400 75412949 784 784 784 784 0
439 20250227 122300 75412949 784 784 784 784 0
440 20250227 122200 75412949 784 784 784 784 9
441 20250227 122100 75405893 784 784 784 784 34
442 20250227 122000 75379237 784 784 784 784 34
443 20250227 121900 75352581 785 785 785 785 10
444 20250227 121800 75344731 785 785 785 785 0
445 20250227 121700 75344731 785 785 785 785 0
446 20250227 121600 75344731 785 785 785 785 0
447 20250227 121500 75344731 785 785 785 785 7
448 20250227 121400 75339236 785 785 785 785 88
449 20250227 121300 75270156 785 785 785 785 0
450 20250227 121200 75270156 785 785 785 785 34
451 20250227 121100 75243466 784 784 784 784 0
452 20250227 121000 75243466 784 784 784 784 0
453 20250227 120900 75243466 784 784 784 784 0
454 20250227 120800 75243466 784 785 785 784 60
455 20250227 120700 75196400 786 786 786 786 0
456 20250227 120600 75196400 786 786 786 786 0
457 20250227 120500 75196400 786 786 786 786 0
458 20250227 120400 75196400 786 785 786 785 100
459 20250227 120300 75117899 785 785 785 785 2000
460 20250227 120200 73547899 785 785 785 785 0
461 20250227 120100 73547899 785 785 785 785 34
462 20250227 120000 73521209 786 786 786 786 1
463 20250227 115900 73520423 785 785 785 785 0
464 20250227 115800 73520423 785 785 785 785 0
465 20250227 115700 73520423 785 785 785 785 0
466 20250227 115600 73520423 785 785 785 785 33
467 20250227 115500 73494518 786 786 786 786 1000
468 20250227 115400 72708518 786 786 786 786 1
469 20250227 115300 72707732 785 785 785 785 0
470 20250227 115200 72707732 785 785 785 785 270
471 20250227 115100 72495782 785 785 785 785 0
472 20250227 115000 72495782 785 785 785 785 1
473 20250227 114900 72494997 785 785 785 785 0
474 20250227 114800 72494997 785 785 785 785 527
475 20250227 114700 72081302 785 784 785 784 2567
476 20250227 114600 70068773 783 783 783 783 0
477 20250227 114500 70068773 783 783 783 783 101
478 20250227 114400 69989690 785 785 785 785 0
479 20250227 114300 69989690 785 785 785 785 0
480 20250227 114200 69989690 785 785 785 785 1
481 20250227 114100 69988905 783 783 783 783 172
482 20250227 114000 69854229 783 783 783 783 95
483 20250227 113900 69779844 782 782 782 782 11
484 20250227 113800 69771242 782 782 782 782 0
485 20250227 113700 69771242 782 781 782 781 88
486 20250227 113600 69702460 782 781 782 781 271
487 20250227 113500 69490539 782 782 782 782 0
488 20250227 113400 69490539 782 782 782 782 0
489 20250227 113300 69490539 782 782 782 782 0
490 20250227 113200 69490539 782 782 782 782 0
491 20250227 113100 69490539 782 782 782 782 34
492 20250227 113000 69463951 784 784 784 784 0
493 20250227 112900 69463951 784 784 784 784 0
494 20250227 112800 69463951 784 784 784 784 0
495 20250227 112700 69463951 784 784 784 784 0
496 20250227 112600 69463951 784 784 784 784 71
497 20250227 112500 69408287 784 783 784 783 11
498 20250227 112400 69399673 783 783 783 783 7
499 20250227 112300 69394192 783 782 783 782 68
500 20250227 112200 69340982 784 784 784 784 0
501 20250227 112100 69340982 784 784 784 784 0
502 20250227 112000 69340982 784 784 784 784 0
503 20250227 111900 69340982 784 784 784 784 0
504 20250227 111800 69340982 784 784 784 784 0
505 20250227 111700 69340982 784 783 784 783 70
506 20250227 111600 69286168 783 783 783 783 1
507 20250227 111500 69285385 780 780 780 780 1
508 20250227 111400 69284605 783 783 783 783 0
509 20250227 111300 69284605 783 783 783 783 0
510 20250227 111200 69284605 783 782 783 782 100
511 20250227 111100 69206372 782 782 782 782 1
512 20250227 111000 69205590 779 779 779 779 1
513 20250227 110900 69204811 784 784 784 784 0
514 20250227 110800 69204811 784 784 784 784 0
515 20250227 110700 69204811 784 784 784 784 0
516 20250227 110600 69204811 784 784 784 784 0
517 20250227 110500 69204811 784 784 784 784 0
518 20250227 110400 69204811 784 784 784 784 0
519 20250227 110300 69204811 784 784 784 784 0
520 20250227 110200 69204811 784 784 784 784 0
521 20250227 110100 69204811 784 784 784 784 0
522 20250227 110000 69204811 784 784 784 784 0
523 20250227 105900 69204811 784 784 784 784 0
524 20250227 105800 69204811 784 781 784 780 282
525 20250227 105700 68984599 778 778 778 778 6870
526 20250227 105600 63639739 778 784 784 778 8728
527 20250227 105500 56843215 784 784 784 784 672
528 20250227 105400 56316367 785 785 785 785 0
529 20250227 105300 56316367 785 785 785 785 33
530 20250227 105200 56290462 784 784 784 784 0
531 20250227 105100 56290462 784 784 784 784 0
532 20250227 105000 56290462 784 784 784 784 0
533 20250227 104900 56290462 784 784 784 784 0
534 20250227 104800 56290462 784 784 784 784 48
535 20250227 104700 56252830 784 784 784 784 0
536 20250227 104600 56252830 784 784 784 784 0
537 20250227 104500 56252830 784 784 784 784 0
538 20250227 104400 56252830 784 784 784 784 0
539 20250227 104300 56252830 784 784 784 784 0
540 20250227 104200 56252830 784 784 784 784 0
541 20250227 104100 56252830 784 786 786 784 129
542 20250227 104000 56151635 789 789 789 789 0
543 20250227 103900 56151635 789 789 789 789 4
544 20250227 103800 56148479 789 789 789 789 193
545 20250227 103700 55996202 790 790 790 790 0
546 20250227 103600 55996202 790 790 790 790 2000
547 20250227 103500 54416202 790 790 790 790 0
548 20250227 103400 54416202 790 788 790 788 2077
549 20250227 103300 52777355 787 787 787 787 1
550 20250227 103200 52776568 787 786 787 786 444
551 20250227 103100 52427340 786 786 786 786 34
552 20250227 103000 52400616 786 786 786 786 54
553 20250227 102900 52358172 786 786 786 786 0
554 20250227 102800 52358172 786 786 786 786 0
555 20250227 102700 52358172 786 786 786 786 40
556 20250227 102600 52326732 787 787 787 787 0
557 20250227 102500 52326732 787 787 787 787 0
558 20250227 102400 52326732 787 787 787 787 0
559 20250227 102300 52326732 787 787 787 787 64
560 20250227 102200 52276364 787 787 787 787 0
561 20250227 102100 52276364 787 787 787 787 1
562 20250227 102000 52275577 784 786 786 784 284
563 20250227 101900 52052365 787 787 787 787 68
564 20250227 101800 51998849 787 787 787 787 201
565 20250227 101700 51840662 786 786 786 784 21
566 20250227 101600 51824158 786 784 786 784 314
567 20250227 101500 51577646 785 785 785 785 3
568 20250227 101400 51575291 786 786 786 786 0
569 20250227 101300 51575291 786 786 786 786 0
570 20250227 101200 51575291 786 786 786 786 0
571 20250227 101100 51575291 786 786 786 786 3
572 20250227 101000 51572933 785 785 785 785 30
573 20250227 100900 51549383 785 785 785 785 255
574 20250227 100800 51349208 786 786 786 786 0
575 20250227 100700 51349208 786 786 786 786 7
576 20250227 100600 51343706 784 784 785 784 4498
577 20250227 100500 47815154 785 785 785 785 1207
578 20250227 100400 46867659 785 785 785 785 0
579 20250227 100300 46867659 785 785 785 785 0
580 20250227 100200 46867659 785 782 785 782 88
581 20250227 100100 46798813 782 782 782 782 0
582 20250227 100000 46798813 782 782 782 782 0
583 20250227 095900 46798813 782 782 782 782 14
584 20250227 095800 46787865 786 785 786 782 1866
585 20250227 095700 45325445 784 784 784 784 0
586 20250227 095600 45325445 784 784 784 784 33
587 20250227 095500 45299573 785 785 785 785 1500
588 20250227 095400 44122073 786 786 786 785 513
589 20250227 095300 43719355 786 786 786 786 501
590 20250227 095200 43325569 785 785 785 785 500
591 20250227 095100 42933069 785 785 785 785 0
592 20250227 095000 42933069 785 785 785 785 700
593 20250227 094900 42383569 785 785 785 785 0
594 20250227 094800 42383569 785 785 785 785 0
595 20250227 094700 42383569 785 785 785 785 0
596 20250227 094600 42383569 785 785 785 785 25
597 20250227 094500 42363944 785 785 785 785 0
598 20250227 094400 42363944 785 785 785 785 4912
599 20250227 094300 38508024 785 785 785 785 2000
600 20250227 094200 36938024 785 785 785 785 1212
601 20250227 094100 35986604 785 785 785 785 2490
602 20250227 094000 34031954 785 785 785 785 656
603 20250227 093900 33516994 785 785 785 785 4053
604 20250227 093800 30335389 785 785 785 785 70
605 20250227 093700 30280439 785 785 785 785 2
606 20250227 093600 30278869 785 784 785 784 4966
607 20250227 093500 26381578 785 785 785 785 8
608 20250227 093400 26375298 785 785 785 785 0
609 20250227 093300 26375298 785 784 785 784 1402
610 20250227 093200 25274733 784 784 784 784 495
611 20250227 093100 24886653 785 785 785 785 0
612 20250227 093000 24886653 785 785 785 785 0
613 20250227 092900 24886653 785 781 785 781 10007
614 20250227 092800 17048283 777 777 777 777 0
615 20250227 092700 17048283 777 781 781 777 4974
616 20250227 092600 13177725 781 781 781 781 1
617 20250227 092500 13176944 782 782 782 782 35
618 20250227 092400 13149574 781 781 783 781 741
619 20250227 092300 12570849 783 781 783 781 453
620 20250227 092200 12216584 782 782 782 781 712
621 20250227 092100 11660151 782 782 782 782 6
622 20250227 092000 11655459 782 782 782 781 122
623 20250227 091900 11560163 782 782 782 782 3075
624 20250227 091800 9155513 783 783 783 783 176
625 20250227 091700 9017705 783 783 783 783 735
626 20250227 091600 8442200 782 783 783 782 839
627 20250227 091500 7786063 783 783 783 783 8
628 20250227 091400 7779799 783 783 783 783 164
629 20250227 091300 7651387 783 783 783 783 166
630 20250227 091200 7521409 782 783 783 782 83
631 20250227 091100 7456490 781 781 783 781 340
632 20250227 091000 7190938 783 783 783 783 143
633 20250227 090900 7078969 783 783 783 783 995
634 20250227 090800 6299884 783 780 783 780 11
635 20250227 090700 6291286 784 784 784 784 0
636 20250227 090600 6291286 784 784 784 784 0
637 20250227 090500 6291286 784 784 784 784 13
638 20250227 090400 6281094 778 779 779 778 170
639 20250227 090300 6148723 778 783 783 778 136
640 20250227 090200 6042850 780 780 780 780 4
641 20250227 090100 6039730 780 780 780 778 207
642 20250227 090000 5878306 778 780 780 778 7544