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
056730/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,642 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,194000,392804095,655,655,655,655,4973
20250227,193900,392804095,655,655,655,655,0
20250227,193800,392804095,655,655,655,655,0
20250227,193700,392804095,655,655,655,655,0
20250227,193600,392804095,655,655,655,655,0
20250227,193500,392804095,655,655,655,655,0
20250227,193400,392804095,655,655,655,655,0
20250227,193300,392804095,655,655,655,655,0
20250227,193200,392804095,655,655,655,655,0
20250227,193100,392804095,655,655,655,655,0
20250227,193000,392804095,655,655,655,655,0
20250227,192900,392804095,655,655,655,655,0
20250227,192800,392804095,655,655,655,655,0
20250227,192700,392804095,655,655,655,655,0
20250227,192600,392804095,655,655,655,655,0
20250227,192500,392804095,655,655,655,655,0
20250227,192400,392804095,655,655,655,655,0
20250227,192300,392804095,655,655,655,655,0
20250227,192200,392804095,655,655,655,655,0
20250227,192100,392804095,655,655,655,655,0
20250227,192000,392804095,655,655,655,655,0
20250227,191900,392804095,655,655,655,655,0
20250227,191800,392804095,655,655,655,655,0
20250227,191700,392804095,655,655,655,655,0
20250227,191600,392804095,655,655,655,655,0
20250227,191500,392804095,655,655,655,655,0
20250227,191400,392804095,655,655,655,655,0
20250227,191300,392804095,655,655,655,655,0
20250227,191200,392804095,655,655,655,655,0
20250227,191100,392804095,655,655,655,655,0
20250227,191000,392804095,655,655,655,655,4973
20250227,190900,392804095,655,655,655,655,0
20250227,190800,392804095,655,655,655,655,0
20250227,190700,392804095,655,655,655,655,0
20250227,190600,392804095,655,655,655,655,0
20250227,190500,392804095,655,655,655,655,0
20250227,190400,392804095,655,655,655,655,0
20250227,190300,392804095,655,655,655,655,0
20250227,190200,392804095,655,655,655,655,0
20250227,190100,392804095,655,655,655,655,0
20250227,190000,392804095,655,655,655,655,0
20250227,185900,392804095,655,655,655,655,0
20250227,185800,392804095,655,655,655,655,0
20250227,185700,392804095,655,655,655,655,0
20250227,185600,392804095,655,655,655,655,0
20250227,185500,392804095,655,655,655,655,0
20250227,185400,392804095,655,655,655,655,0
20250227,185300,392804095,655,655,655,655,0
20250227,185200,392804095,655,655,655,655,0
20250227,185100,392804095,655,655,655,655,0
20250227,185000,392804095,655,655,655,655,0
20250227,184900,392804095,655,655,655,655,0
20250227,184800,392804095,655,655,655,655,0
20250227,184700,392804095,655,655,655,655,0
20250227,184600,392804095,655,655,655,655,0
20250227,184500,392804095,655,655,655,655,0
20250227,184400,392804095,655,655,655,655,0
20250227,184300,392804095,655,655,655,655,0
20250227,184200,392804095,655,655,655,655,0
20250227,184100,392804095,655,655,655,655,0
20250227,184000,392804095,655,655,655,655,4973
20250227,183900,392804095,655,655,655,655,0
20250227,183800,392804095,655,655,655,655,0
20250227,183700,392804095,655,655,655,655,0
20250227,183600,392804095,655,655,655,655,0
20250227,183500,392804095,655,655,655,655,0
20250227,183400,392804095,655,655,655,655,0
20250227,183300,392804095,655,655,655,655,0
20250227,183200,392804095,655,655,655,655,0
20250227,183100,392804095,655,655,655,655,0
20250227,183000,392804095,655,655,655,655,0
20250227,182900,392804095,655,655,655,655,0
20250227,182800,392804095,655,655,655,655,0
20250227,182700,392804095,655,655,655,655,0
20250227,182600,392804095,655,655,655,655,0
20250227,182500,392804095,655,655,655,655,0
20250227,182400,392804095,655,655,655,655,0
20250227,182300,392804095,655,655,655,655,0
20250227,182200,392804095,655,655,655,655,0
20250227,182100,392804095,655,655,655,655,0
20250227,182000,392804095,655,655,655,655,0
20250227,181900,392804095,655,655,655,655,0
20250227,181800,392804095,655,655,655,655,0
20250227,181700,392804095,655,655,655,655,0
20250227,181600,392804095,655,655,655,655,0
20250227,181500,392804095,655,655,655,655,0
20250227,181400,392804095,655,655,655,655,0
20250227,181300,392804095,655,655,655,655,0
20250227,181200,392804095,655,655,655,655,0
20250227,181100,392804095,655,655,655,655,0
20250227,181000,392804095,655,655,655,655,4973
20250227,180900,392804095,655,655,655,655,0
20250227,180800,392804095,655,655,655,655,0
20250227,180700,392804095,655,655,655,655,0
20250227,180600,392804095,655,655,655,655,0
20250227,180500,392804095,655,655,655,655,0
20250227,180400,392804095,655,655,655,655,0
20250227,180300,392804095,655,655,655,655,0
20250227,180200,392804095,655,655,655,655,0
20250227,180100,392804095,655,655,655,655,0
20250227,180000,392804095,655,655,655,655,0
20250227,175900,392804095,655,655,655,655,0
20250227,175800,392804095,655,655,655,655,0
20250227,175700,392804095,655,655,655,655,0
20250227,175600,392804095,655,655,655,655,0
20250227,175500,392804095,655,655,655,655,0
20250227,175400,392804095,655,655,655,655,0
20250227,175300,392804095,655,655,655,655,0
20250227,175200,392804095,655,655,655,655,0
20250227,175100,392804095,655,655,655,655,0
20250227,175000,392804095,655,655,655,655,0
20250227,174900,392804095,655,655,655,655,0
20250227,174800,392804095,655,655,655,655,0
20250227,174700,392804095,655,655,655,655,0
20250227,174600,392804095,655,655,655,655,0
20250227,174500,392804095,655,655,655,655,0
20250227,174400,392804095,655,655,655,655,0
20250227,174300,392804095,655,655,655,655,0
20250227,174200,392804095,655,655,655,655,0
20250227,174100,392804095,655,655,655,655,0
20250227,174000,392804095,655,655,655,655,4973
20250227,173900,392804095,655,655,655,655,0
20250227,173800,392804095,655,655,655,655,0
20250227,173700,392804095,655,655,655,655,0
20250227,173600,392804095,655,655,655,655,0
20250227,173500,392804095,655,655,655,655,0
20250227,173400,392804095,655,655,655,655,0
20250227,173300,392804095,655,655,655,655,0
20250227,173200,392804095,655,655,655,655,0
20250227,173100,392804095,655,655,655,655,0
20250227,173000,392804095,655,655,655,655,0
20250227,172900,392804095,655,655,655,655,0
20250227,172800,392804095,655,655,655,655,0
20250227,172700,392804095,655,655,655,655,0
20250227,172600,392804095,655,655,655,655,0
20250227,172500,392804095,655,655,655,655,0
20250227,172400,392804095,655,655,655,655,0
20250227,172300,392804095,655,655,655,655,0
20250227,172200,392804095,655,655,655,655,0
20250227,172100,392804095,655,655,655,655,0
20250227,172000,392804095,655,655,655,655,0
20250227,171900,392804095,655,655,655,655,0
20250227,171800,392804095,655,655,655,655,0
20250227,171700,392804095,655,655,655,655,0
20250227,171600,392804095,655,655,655,655,0
20250227,171500,392804095,655,655,655,655,0
20250227,171400,392804095,655,655,655,655,0
20250227,171300,392804095,655,655,655,655,0
20250227,171200,392804095,655,655,655,655,0
20250227,171100,392804095,655,655,655,655,0
20250227,171000,392804095,655,655,655,655,4973
20250227,170900,392804095,655,655,655,655,0
20250227,170800,392804095,655,655,655,655,0
20250227,170700,392804095,655,655,655,655,0
20250227,170600,392804095,655,655,655,655,0
20250227,170500,392804095,655,655,655,655,0
20250227,170400,392804095,655,655,655,655,0
20250227,170300,392804095,655,655,655,655,0
20250227,170200,392804095,655,655,655,655,0
20250227,170100,392804095,655,655,655,655,0
20250227,170000,392804095,655,655,655,655,0
20250227,165900,392804095,655,655,655,655,0
20250227,165800,392804095,655,655,655,655,0
20250227,165700,392804095,655,655,655,655,0
20250227,165600,392804095,655,655,655,655,0
20250227,165500,392804095,655,655,655,655,0
20250227,165400,392804095,655,655,655,655,0
20250227,165300,392804095,655,655,655,655,0
20250227,165200,392804095,655,655,655,655,0
20250227,165100,392804095,655,655,655,655,0
20250227,165000,392804095,655,655,655,655,0
20250227,164900,392804095,655,655,655,655,0
20250227,164800,392804095,655,655,655,655,0
20250227,164700,392804095,655,655,655,655,0
20250227,164600,392804095,655,655,655,655,0
20250227,164500,392804095,655,655,655,655,0
20250227,164400,392804095,655,655,655,655,0
20250227,164300,392804095,655,655,655,655,0
20250227,164200,392804095,655,655,655,655,0
20250227,164100,392804095,655,655,655,655,0
20250227,164000,392804095,655,655,655,655,4973
20250227,163900,392804095,655,655,655,655,0
20250227,163800,392804095,655,655,655,655,0
20250227,163700,392804095,655,655,655,655,0
20250227,163600,392804095,655,655,655,655,0
20250227,163500,392804095,655,655,655,655,0
20250227,163400,392804095,655,655,655,655,0
20250227,163300,392804095,655,655,655,655,0
20250227,163200,392804095,655,655,655,655,0
20250227,163100,392804095,655,655,655,655,0
20250227,163000,392804095,655,655,655,655,0
20250227,162900,392804095,655,655,655,655,0
20250227,162800,392804095,655,655,655,655,0
20250227,162700,392804095,655,655,655,655,0
20250227,162600,392804095,655,655,655,655,0
20250227,162500,392804095,655,655,655,655,0
20250227,162400,392804095,655,655,655,655,0
20250227,162300,392804095,655,655,655,655,0
20250227,162200,392804095,655,655,655,655,0
20250227,162100,392804095,655,655,655,655,0
20250227,162000,392804095,655,655,655,655,0
20250227,161900,392804095,655,655,655,655,0
20250227,161800,392804095,655,655,655,655,0
20250227,161700,392804095,655,655,655,655,0
20250227,161600,392804095,655,655,655,655,0
20250227,161500,392804095,655,655,655,655,0
20250227,161400,392804095,655,655,655,655,0
20250227,161300,392804095,655,655,655,655,0
20250227,161200,392804095,655,655,655,655,0
20250227,161100,392804095,655,655,655,655,0
20250227,161000,392804095,655,655,655,655,4973
20250227,160900,392804095,655,655,655,655,0
20250227,160800,392804095,655,655,655,655,0
20250227,160700,392804095,655,655,655,655,0
20250227,160600,392804095,655,655,655,655,0
20250227,160500,392804095,655,655,655,655,0
20250227,160400,392804095,655,655,655,655,0
20250227,160300,392804095,655,655,655,655,0
20250227,160200,392804095,655,655,655,655,0
20250227,160100,392804095,655,655,655,655,0
20250227,160000,392804095,655,655,655,655,0
20250227,155900,392804095,655,655,655,655,0
20250227,155800,392804095,655,655,655,655,0
20250227,155700,392804095,655,655,655,655,0
20250227,155600,392804095,655,655,655,655,0
20250227,155500,392804095,655,655,655,655,0
20250227,155400,392804095,655,655,655,655,0
20250227,155300,392804095,655,655,655,655,0
20250227,155200,392804095,655,655,655,655,0
20250227,155100,392804095,655,655,655,655,0
20250227,155000,392804095,655,655,655,655,0
20250227,154900,392804095,655,655,655,655,0
20250227,154800,392804095,655,655,655,655,0
20250227,154700,392804095,655,655,655,655,0
20250227,154600,392804095,655,655,655,655,0
20250227,154500,392804095,655,655,655,655,0
20250227,154400,392804095,655,655,655,655,0
20250227,154300,392804095,655,655,655,655,0
20250227,154200,392804095,655,655,655,655,0
20250227,154100,392804095,655,655,655,655,0
20250227,154000,392804095,655,655,655,655,4973
20250227,153900,392804095,655,655,655,655,0
20250227,153800,392804095,655,655,655,655,0
20250227,153700,392804095,655,655,655,655,0
20250227,153600,392804095,655,655,655,655,0
20250227,153500,392804095,655,655,655,655,0
20250227,153400,392804095,655,655,655,655,0
20250227,153300,392804095,655,655,655,655,0
20250227,153200,392804095,655,655,655,655,0
20250227,153100,392804095,655,655,655,655,0
20250227,153000,392804095,655,655,655,655,4973
20250227,152900,389546780,670,670,670,670,0
20250227,152800,389546780,670,670,670,670,0
20250227,152700,389546780,670,670,670,670,0
20250227,152600,389546780,670,670,670,670,0
20250227,152500,389546780,670,670,670,670,0
20250227,152400,389546780,670,670,670,670,0
20250227,152300,389546780,670,670,670,670,0
20250227,152200,389546780,670,670,670,670,0
20250227,152100,389546780,670,670,670,670,0
20250227,152000,389546780,670,670,670,670,0
20250227,151900,389546780,670,668,670,668,1526
20250227,151800,388526279,669,665,669,665,307
20250227,151700,388321244,668,668,668,668,50
20250227,151600,388287844,668,668,668,668,0
20250227,151500,388287844,668,663,668,663,897
20250227,151400,387692795,670,670,670,670,0
20250227,151300,387692795,670,670,670,670,0
20250227,151200,387692795,670,670,670,670,0
20250227,151100,387692795,670,670,670,670,1
20250227,151000,387692125,670,670,670,670,0
20250227,150900,387692125,670,670,670,670,0
20250227,150800,387692125,670,670,670,670,0
20250227,150700,387692125,670,670,670,670,2
20250227,150600,387690785,670,670,670,670,0
20250227,150500,387690785,670,670,670,670,0
20250227,150400,387690785,670,670,670,670,20
20250227,150300,387677385,670,670,670,670,100
20250227,150200,387610385,670,669,670,669,50
20250227,150100,387576886,670,667,670,667,2039
20250227,150000,386212433,667,664,667,664,3
20250227,145900,386210437,668,665,668,665,10101
20250227,145800,379481906,666,663,666,663,4
20250227,145700,379479248,660,659,660,659,1940
20250227,145600,378199158,659,659,659,659,0
20250227,145500,378199158,659,659,659,659,0
20250227,145400,378199158,659,659,659,659,0
20250227,145300,378199158,659,659,659,659,2
20250227,145200,378197840,660,660,660,660,0
20250227,145100,378197840,660,659,660,659,51
20250227,145000,378164230,654,654,654,654,1716
20250227,144900,377041966,655,657,657,655,496
20250227,144800,376717083,660,660,660,660,0
20250227,144700,376717083,660,658,660,658,138
20250227,144600,376626277,658,658,658,658,0
20250227,144500,376626277,658,658,658,658,0
20250227,144400,376626277,658,658,658,658,0
20250227,144300,376626277,658,658,658,658,0
20250227,144200,376626277,658,658,658,658,0
20250227,144100,376626277,658,658,658,658,10
20250227,144000,376619697,658,658,658,658,0
20250227,143900,376619697,658,658,658,658,1
20250227,143800,376619039,661,661,661,661,1
20250227,143700,376618378,659,659,659,659,0
20250227,143600,376618378,659,659,659,659,0
20250227,143500,376618378,659,659,659,659,0
20250227,143400,376618378,659,659,659,659,0
20250227,143300,376618378,659,659,659,659,0
20250227,143200,376618378,659,659,659,659,0
20250227,143100,376618378,659,659,659,659,0
20250227,143000,376618378,659,659,659,659,1
20250227,142900,376617719,655,658,658,654,973
20250227,142800,375980633,659,662,662,659,800
20250227,142700,375453427,663,661,663,661,8
20250227,142600,375448129,664,664,664,664,0
20250227,142500,375448129,664,664,664,664,0
20250227,142400,375448129,664,664,664,664,0
20250227,142300,375448129,664,664,664,664,0
20250227,142200,375448129,664,664,664,664,0
20250227,142100,375448129,664,664,664,664,0
20250227,142000,375448129,664,664,664,664,0
20250227,141900,375448129,664,664,664,664,0
20250227,141800,375448129,664,661,664,661,4
20250227,141700,375445479,663,661,663,661,3
20250227,141600,375443493,656,656,656,656,0
20250227,141500,375443493,656,656,656,656,0
20250227,141400,375443493,656,656,656,656,0
20250227,141300,375443493,656,656,656,656,0
20250227,141200,375443493,656,656,656,656,524
20250227,141100,375099749,654,662,662,654,3504
20250227,141000,372805411,663,663,663,663,1
20250227,140900,372804748,663,663,663,663,0
20250227,140800,372804748,663,663,663,663,0
20250227,140700,372804748,663,663,663,663,1
20250227,140600,372804085,664,664,664,664,1
20250227,140500,372803421,663,662,663,662,159
20250227,140400,372698005,656,656,656,656,0
20250227,140300,372698005,656,656,656,656,0
20250227,140200,372698005,656,656,656,656,0
20250227,140100,372698005,656,656,656,656,0
20250227,140000,372698005,656,656,656,656,1074
20250227,135900,371993461,656,656,656,656,0
20250227,135800,371993461,656,656,656,656,0
20250227,135700,371993461,656,656,656,656,0
20250227,135600,371993461,656,660,660,656,29
20250227,135500,371974397,663,663,663,663,0
20250227,135400,371974397,663,663,663,663,0
20250227,135300,371974397,663,663,663,663,0
20250227,135200,371974397,663,663,663,663,0
20250227,135100,371974397,663,663,663,663,0
20250227,135000,371974397,663,663,663,663,0
20250227,134900,371974397,663,664,664,663,292
20250227,134800,371780791,666,666,666,666,100
20250227,134700,371714191,667,667,667,667,0
20250227,134600,371714191,667,667,667,667,0
20250227,134500,371714191,667,667,667,667,30
20250227,134400,371694181,668,668,668,668,0
20250227,134300,371694181,668,668,668,668,0
20250227,134200,371694181,668,668,668,668,0
20250227,134100,371694181,668,668,668,668,0
20250227,134000,371694181,668,668,668,668,1
20250227,133900,371693513,668,668,668,668,0
20250227,133800,371693513,668,668,668,668,0
20250227,133700,371693513,668,668,668,668,68
20250227,133600,371648089,668,668,668,668,609
20250227,133500,371241277,668,667,668,667,2718
20250227,133400,369425845,668,665,668,665,53
20250227,133300,369390503,663,663,663,663,127
20250227,133200,369306302,664,664,664,664,0
20250227,133100,369306302,664,664,664,664,0
20250227,133000,369306302,664,664,664,664,0
20250227,132900,369306302,664,664,664,664,100
20250227,132800,369239902,665,665,665,665,0
20250227,132700,369239902,665,665,665,665,0
20250227,132600,369239902,665,665,665,665,0
20250227,132500,369239902,665,665,665,665,0
20250227,132400,369239902,665,665,665,665,0
20250227,132300,369239902,665,665,665,665,0
20250227,132200,369239902,665,665,665,665,0
20250227,132100,369239902,665,665,665,665,0
20250227,132000,369239902,665,661,665,661,3
20250227,131900,369237914,661,660,661,660,259
20250227,131800,369066972,665,665,665,665,0
20250227,131700,369066972,665,665,665,665,0
20250227,131600,369066972,665,665,665,665,0
20250227,131500,369066972,665,665,665,665,0
20250227,131400,369066972,665,665,665,665,0
20250227,131300,369066972,665,665,665,665,0
20250227,131200,369066972,665,665,665,665,0
20250227,131100,369066972,665,665,665,665,0
20250227,131000,369066972,665,665,665,665,0
20250227,130900,369066972,665,665,665,665,0
20250227,130800,369066972,665,665,665,665,0
20250227,130700,369066972,665,663,665,663,5
20250227,130600,369063654,663,663,663,663,3
20250227,130500,369061665,663,663,663,663,2
20250227,130400,369060339,663,663,663,663,2
20250227,130300,369059013,660,662,663,660,2002
20250227,130200,367737688,660,661,661,660,500
20250227,130100,367407650,661,661,661,661,0
20250227,130000,367407650,661,661,661,661,0
20250227,125900,367407650,661,661,661,661,0
20250227,125800,367407650,661,661,661,661,15
20250227,125700,367397735,661,661,661,661,10
20250227,125600,367391125,661,661,661,661,0
20250227,125500,367391125,661,661,661,661,1
20250227,125400,367390464,660,660,660,660,0
20250227,125300,367390464,660,660,660,660,0
20250227,125200,367390464,660,660,660,660,0
20250227,125100,367390464,660,660,660,660,0
20250227,125000,367390464,660,660,660,660,0
20250227,124900,367390464,660,662,662,660,530
20250227,124800,367039666,667,667,667,667,0
20250227,124700,367039666,667,667,667,667,0
20250227,124600,367039666,667,667,667,667,0
20250227,124500,367039666,667,667,667,667,0
20250227,124400,367039666,667,667,667,667,0
20250227,124300,367039666,667,667,667,667,0
20250227,124200,367039666,667,667,667,667,0
20250227,124100,367039666,667,667,667,667,0
20250227,124000,367039666,667,667,667,667,1
20250227,123900,367038999,662,662,662,662,0
20250227,123800,367038999,662,662,662,662,0
20250227,123700,367038999,662,662,662,662,0
20250227,123600,367038999,662,662,662,662,0
20250227,123500,367038999,662,662,662,662,1
20250227,123400,367038337,666,666,666,666,0
20250227,123300,367038337,666,666,666,666,0
20250227,123200,367038337,666,666,666,666,1
20250227,123100,367037671,662,662,662,662,0
20250227,123000,367037671,662,662,662,662,1
20250227,122900,367037009,662,662,662,662,11
20250227,122800,367029727,666,666,666,666,0
20250227,122700,367029727,666,666,666,666,0
20250227,122600,367029727,666,666,666,666,0
20250227,122500,367029727,666,666,666,666,0
20250227,122400,367029727,666,666,666,666,1
20250227,122300,367029061,662,662,662,662,1227
20250227,122200,366216787,662,662,662,662,1100
20250227,122100,365488587,667,667,667,667,0
20250227,122000,365488587,667,667,667,667,0
20250227,121900,365488587,667,667,667,667,0
20250227,121800,365488587,667,667,667,667,0
20250227,121700,365488587,667,667,667,667,2
20250227,121600,365487253,662,662,662,662,0
20250227,121500,365487253,662,662,662,662,0
20250227,121400,365487253,662,662,662,662,1
20250227,121300,365486591,668,668,668,668,0
20250227,121200,365486591,668,668,668,668,0
20250227,121100,365486591,668,668,668,668,0
20250227,121000,365486591,668,668,668,668,0
20250227,120900,365486591,668,668,668,668,0
20250227,120800,365486591,668,668,668,668,0
20250227,120700,365486591,668,668,668,668,1
20250227,120600,365485923,668,668,668,668,0
20250227,120500,365485923,668,668,668,668,0
20250227,120400,365485923,668,668,668,668,0
20250227,120300,365485923,668,668,668,668,0
20250227,120200,365485923,668,668,668,668,1
20250227,120100,365485255,667,667,667,667,0
20250227,120000,365485255,667,667,667,667,0
20250227,115900,365485255,667,667,667,667,0
20250227,115800,365485255,667,667,667,667,0
20250227,115700,365485255,667,667,667,667,149
20250227,115600,365385872,667,667,667,667,0
20250227,115500,365385872,667,667,667,667,1
20250227,115400,365385205,661,661,661,661,0
20250227,115300,365385205,661,661,661,661,0
20250227,115200,365385205,661,665,665,661,510
20250227,115100,365046289,668,668,668,668,0
20250227,115000,365046289,668,668,668,668,0
20250227,114900,365046289,668,668,668,668,0
20250227,114800,365046289,668,668,668,668,1
20250227,114700,365045621,669,669,670,669,84
20250227,114600,364989397,669,665,669,665,112
20250227,114500,364914549,671,665,671,665,382
20250227,114400,364660476,665,659,665,659,4316
20250227,114300,361810763,659,659,659,659,23
20250227,114200,361795606,655,655,655,655,445
20250227,114100,361504131,659,659,659,659,0
20250227,114000,361504131,659,659,659,659,10
20250227,113900,361497541,659,659,659,659,0
20250227,113800,361497541,659,659,659,659,121
20250227,113700,361417802,660,660,660,660,0
20250227,113600,361417802,660,660,660,660,0
20250227,113500,361417802,660,660,660,660,0
20250227,113400,361417802,660,660,660,660,0
20250227,113300,361417802,660,658,660,658,196
20250227,113200,361288832,658,658,658,658,0
20250227,113100,361288832,658,658,658,658,0
20250227,113000,361288832,658,658,658,658,0
20250227,112900,361288832,658,651,658,651,2829
20250227,112800,359442287,651,651,651,651,90
20250227,112700,359383697,651,651,651,651,80
20250227,112600,359331617,651,651,651,651,100
20250227,112500,359266517,651,649,651,649,255
20250227,112400,359101020,649,649,649,649,318
20250227,112300,358894638,649,649,649,649,1
20250227,112200,358893989,651,651,651,651,0
20250227,112100,358893989,651,649,651,649,912
20250227,112000,358302097,651,651,651,651,0
20250227,111900,358302097,651,649,651,649,413
20250227,111800,358034052,651,649,651,648,1907
20250227,111700,356796733,650,650,650,650,10616
20250227,111600,349896333,651,651,651,651,0
20250227,111500,349896333,651,651,651,650,2180
20250227,111400,348478249,653,653,653,653,0
20250227,111300,348478249,653,653,653,653,0
20250227,111200,348478249,653,653,653,653,0
20250227,111100,348478249,653,653,653,653,0
20250227,111000,348478249,653,653,653,653,1
20250227,110900,348477596,651,651,651,651,0
20250227,110800,348477596,651,651,651,651,60
20250227,110700,348438536,651,651,651,651,0
20250227,110600,348438536,651,651,651,651,0
20250227,110500,348438536,651,652,652,651,1156
20250227,110400,347685805,654,654,654,654,0
20250227,110300,347685805,654,654,654,654,0
20250227,110200,347685805,654,654,654,654,0
20250227,110100,347685805,654,654,654,654,0
20250227,110000,347685805,654,654,654,654,0
20250227,105900,347685805,654,654,654,654,0
20250227,105800,347685805,654,654,654,654,0
20250227,105700,347685805,654,654,654,654,2
20250227,105600,347684497,654,654,654,654,0
20250227,105500,347684497,654,654,654,654,0
20250227,105400,347684497,654,654,654,654,1
20250227,105300,347683843,651,651,651,651,1
20250227,105200,347683192,651,651,651,651,1471
20250227,105100,346725571,651,652,652,651,9587
20250227,105000,340476001,655,655,655,655,0
20250227,104900,340476001,655,655,655,655,0
20250227,104800,340476001,655,655,655,655,0
20250227,104700,340476001,655,655,655,655,9
20250227,104600,340470106,655,655,655,655,0
20250227,104500,340470106,655,655,655,655,0
20250227,104400,340470106,655,655,655,655,0
20250227,104300,340470106,655,655,655,655,30
20250227,104200,340450456,655,655,655,655,0
20250227,104100,340450456,655,652,655,652,131
20250227,104000,340364864,655,652,655,652,1597
20250227,103900,339323319,654,654,654,654,0
20250227,103800,339323319,654,654,654,654,100
20250227,103700,339257919,655,655,655,655,0
20250227,103600,339257919,655,655,655,655,1180
20250227,103500,338485019,650,651,651,650,7812
20250227,103400,333402053,655,651,655,651,1036
20250227,103300,332727493,651,651,651,651,7
20250227,103200,332722936,651,651,651,651,1805
20250227,103100,331547881,651,656,656,651,1251
20250227,103000,330732330,656,656,656,656,13
20250227,102900,330723802,656,656,656,656,35
20250227,102800,330700842,656,656,656,656,0
20250227,102700,330700842,656,652,656,651,287
20250227,102600,330513570,656,655,656,655,1572
20250227,102500,329483908,651,655,655,651,2170
20250227,102400,328069150,655,651,656,651,382
20250227,102300,327820445,656,652,656,651,1554
20250227,102200,326807507,652,653,653,652,734
20250227,102100,326328925,658,657,658,657,2
20250227,102000,326327610,658,658,658,658,0
20250227,101900,326327610,658,653,658,653,440
20250227,101800,326040270,652,653,653,652,402
20250227,101700,325777777,658,653,658,653,45
20250227,101600,325748387,658,652,658,652,721
20250227,101500,325277803,652,656,660,652,3004
20250227,101400,323314901,657,658,658,656,5489
20250227,101300,319707978,658,662,666,657,1971
20250227,101200,318403695,662,656,662,656,1307
20250227,101100,317543008,656,657,663,651,4342
20250227,101000,314695757,656,654,657,647,8527
20250227,100900,309117002,641,641,641,641,0
20250227,100800,309117002,641,641,641,641,0
20250227,100700,309117002,641,657,674,641,21516
20250227,100600,295070904,655,664,664,650,11361
20250227,100500,287631348,661,686,686,661,18604
20250227,100400,275059378,686,706,706,686,25705
20250227,100300,257159302,702,736,736,701,25078
20250227,100200,239335310,736,753,758,733,42327
20250227,100100,207790276,757,768,775,749,82871
20250227,100000,144613088,768,713,772,712,152049
20250227,095900,29692506,720,712,725,712,8552
20250227,095800,23561829,732,732,732,732,0
20250227,095700,23561829,732,698,732,698,15550
20250227,095600,12438565,698,690,698,690,1443
20250227,095500,11439722,684,684,684,684,97
20250227,095400,11373374,684,679,684,679,9000
20250227,095300,5237065,679,679,679,679,0
20250227,095200,5237065,679,679,679,679,90
20250227,095100,5175955,680,675,680,675,5253
20250227,095000,1612019,674,674,674,674,0
20250227,094900,1612019,674,674,674,674,0
20250227,094800,1612019,674,674,674,674,0
20250227,094700,1612019,674,674,674,674,0
20250227,094600,1612019,674,674,674,674,1
20250227,094500,1611345,675,675,675,675,20
20250227,094400,1597845,675,675,675,675,36
20250227,094300,1573545,675,675,675,675,21
20250227,094200,1559370,675,675,675,675,0
20250227,094100,1559370,675,675,675,675,0
20250227,094000,1559370,675,675,675,675,1
20250227,093900,1558695,675,675,675,675,0
20250227,093800,1558695,675,675,675,675,0
20250227,093700,1558695,675,675,675,675,0
20250227,093600,1558695,675,675,675,675,2
20250227,093500,1557345,675,675,675,675,0
20250227,093400,1557345,675,675,675,675,1
20250227,093300,1556670,670,670,670,670,3
20250227,093200,1554660,670,669,670,669,850
20250227,093100,985166,669,669,669,669,0
20250227,093000,985166,669,669,669,669,0
20250227,092900,985166,669,669,669,669,4
20250227,092800,982490,669,669,669,669,0
20250227,092700,982490,669,669,669,669,0
20250227,092600,982490,669,669,669,669,0
20250227,092500,982490,669,669,669,669,68
20250227,092400,936998,670,670,670,670,1
20250227,092300,936328,669,669,669,669,0
20250227,092200,936328,669,669,669,669,0
20250227,092100,936328,669,669,669,669,50
20250227,092000,902878,670,669,670,669,2
20250227,091900,901539,669,669,669,669,1
20250227,091800,900870,670,670,670,670,0
20250227,091700,900870,670,670,670,670,0
20250227,091600,900870,670,670,670,670,0
20250227,091500,900870,670,670,670,670,0
20250227,091400,900870,670,670,670,670,300
20250227,091300,699870,670,670,670,670,1
20250227,091200,699200,666,666,666,666,0
20250227,091100,699200,666,666,666,666,0
20250227,091000,699200,666,666,666,666,0
20250227,090900,699200,666,666,666,666,0
20250227,090800,699200,666,666,666,666,0
20250227,090700,699200,666,666,666,666,0
20250227,090600,699200,666,666,666,666,0
20250227,090500,699200,666,666,666,666,0
20250227,090400,699200,666,664,666,664,988
20250227,090300,41198,664,664,664,664,47
20250227,090200,9990,666,666,666,666,10
20250227,090100,3330,666,666,666,666,0
20250227,090000,3330,666,666,666,666,5
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 194000 392804095 655 655 655 655 4973
3 20250227 193900 392804095 655 655 655 655 0
4 20250227 193800 392804095 655 655 655 655 0
5 20250227 193700 392804095 655 655 655 655 0
6 20250227 193600 392804095 655 655 655 655 0
7 20250227 193500 392804095 655 655 655 655 0
8 20250227 193400 392804095 655 655 655 655 0
9 20250227 193300 392804095 655 655 655 655 0
10 20250227 193200 392804095 655 655 655 655 0
11 20250227 193100 392804095 655 655 655 655 0
12 20250227 193000 392804095 655 655 655 655 0
13 20250227 192900 392804095 655 655 655 655 0
14 20250227 192800 392804095 655 655 655 655 0
15 20250227 192700 392804095 655 655 655 655 0
16 20250227 192600 392804095 655 655 655 655 0
17 20250227 192500 392804095 655 655 655 655 0
18 20250227 192400 392804095 655 655 655 655 0
19 20250227 192300 392804095 655 655 655 655 0
20 20250227 192200 392804095 655 655 655 655 0
21 20250227 192100 392804095 655 655 655 655 0
22 20250227 192000 392804095 655 655 655 655 0
23 20250227 191900 392804095 655 655 655 655 0
24 20250227 191800 392804095 655 655 655 655 0
25 20250227 191700 392804095 655 655 655 655 0
26 20250227 191600 392804095 655 655 655 655 0
27 20250227 191500 392804095 655 655 655 655 0
28 20250227 191400 392804095 655 655 655 655 0
29 20250227 191300 392804095 655 655 655 655 0
30 20250227 191200 392804095 655 655 655 655 0
31 20250227 191100 392804095 655 655 655 655 0
32 20250227 191000 392804095 655 655 655 655 4973
33 20250227 190900 392804095 655 655 655 655 0
34 20250227 190800 392804095 655 655 655 655 0
35 20250227 190700 392804095 655 655 655 655 0
36 20250227 190600 392804095 655 655 655 655 0
37 20250227 190500 392804095 655 655 655 655 0
38 20250227 190400 392804095 655 655 655 655 0
39 20250227 190300 392804095 655 655 655 655 0
40 20250227 190200 392804095 655 655 655 655 0
41 20250227 190100 392804095 655 655 655 655 0
42 20250227 190000 392804095 655 655 655 655 0
43 20250227 185900 392804095 655 655 655 655 0
44 20250227 185800 392804095 655 655 655 655 0
45 20250227 185700 392804095 655 655 655 655 0
46 20250227 185600 392804095 655 655 655 655 0
47 20250227 185500 392804095 655 655 655 655 0
48 20250227 185400 392804095 655 655 655 655 0
49 20250227 185300 392804095 655 655 655 655 0
50 20250227 185200 392804095 655 655 655 655 0
51 20250227 185100 392804095 655 655 655 655 0
52 20250227 185000 392804095 655 655 655 655 0
53 20250227 184900 392804095 655 655 655 655 0
54 20250227 184800 392804095 655 655 655 655 0
55 20250227 184700 392804095 655 655 655 655 0
56 20250227 184600 392804095 655 655 655 655 0
57 20250227 184500 392804095 655 655 655 655 0
58 20250227 184400 392804095 655 655 655 655 0
59 20250227 184300 392804095 655 655 655 655 0
60 20250227 184200 392804095 655 655 655 655 0
61 20250227 184100 392804095 655 655 655 655 0
62 20250227 184000 392804095 655 655 655 655 4973
63 20250227 183900 392804095 655 655 655 655 0
64 20250227 183800 392804095 655 655 655 655 0
65 20250227 183700 392804095 655 655 655 655 0
66 20250227 183600 392804095 655 655 655 655 0
67 20250227 183500 392804095 655 655 655 655 0
68 20250227 183400 392804095 655 655 655 655 0
69 20250227 183300 392804095 655 655 655 655 0
70 20250227 183200 392804095 655 655 655 655 0
71 20250227 183100 392804095 655 655 655 655 0
72 20250227 183000 392804095 655 655 655 655 0
73 20250227 182900 392804095 655 655 655 655 0
74 20250227 182800 392804095 655 655 655 655 0
75 20250227 182700 392804095 655 655 655 655 0
76 20250227 182600 392804095 655 655 655 655 0
77 20250227 182500 392804095 655 655 655 655 0
78 20250227 182400 392804095 655 655 655 655 0
79 20250227 182300 392804095 655 655 655 655 0
80 20250227 182200 392804095 655 655 655 655 0
81 20250227 182100 392804095 655 655 655 655 0
82 20250227 182000 392804095 655 655 655 655 0
83 20250227 181900 392804095 655 655 655 655 0
84 20250227 181800 392804095 655 655 655 655 0
85 20250227 181700 392804095 655 655 655 655 0
86 20250227 181600 392804095 655 655 655 655 0
87 20250227 181500 392804095 655 655 655 655 0
88 20250227 181400 392804095 655 655 655 655 0
89 20250227 181300 392804095 655 655 655 655 0
90 20250227 181200 392804095 655 655 655 655 0
91 20250227 181100 392804095 655 655 655 655 0
92 20250227 181000 392804095 655 655 655 655 4973
93 20250227 180900 392804095 655 655 655 655 0
94 20250227 180800 392804095 655 655 655 655 0
95 20250227 180700 392804095 655 655 655 655 0
96 20250227 180600 392804095 655 655 655 655 0
97 20250227 180500 392804095 655 655 655 655 0
98 20250227 180400 392804095 655 655 655 655 0
99 20250227 180300 392804095 655 655 655 655 0
100 20250227 180200 392804095 655 655 655 655 0
101 20250227 180100 392804095 655 655 655 655 0
102 20250227 180000 392804095 655 655 655 655 0
103 20250227 175900 392804095 655 655 655 655 0
104 20250227 175800 392804095 655 655 655 655 0
105 20250227 175700 392804095 655 655 655 655 0
106 20250227 175600 392804095 655 655 655 655 0
107 20250227 175500 392804095 655 655 655 655 0
108 20250227 175400 392804095 655 655 655 655 0
109 20250227 175300 392804095 655 655 655 655 0
110 20250227 175200 392804095 655 655 655 655 0
111 20250227 175100 392804095 655 655 655 655 0
112 20250227 175000 392804095 655 655 655 655 0
113 20250227 174900 392804095 655 655 655 655 0
114 20250227 174800 392804095 655 655 655 655 0
115 20250227 174700 392804095 655 655 655 655 0
116 20250227 174600 392804095 655 655 655 655 0
117 20250227 174500 392804095 655 655 655 655 0
118 20250227 174400 392804095 655 655 655 655 0
119 20250227 174300 392804095 655 655 655 655 0
120 20250227 174200 392804095 655 655 655 655 0
121 20250227 174100 392804095 655 655 655 655 0
122 20250227 174000 392804095 655 655 655 655 4973
123 20250227 173900 392804095 655 655 655 655 0
124 20250227 173800 392804095 655 655 655 655 0
125 20250227 173700 392804095 655 655 655 655 0
126 20250227 173600 392804095 655 655 655 655 0
127 20250227 173500 392804095 655 655 655 655 0
128 20250227 173400 392804095 655 655 655 655 0
129 20250227 173300 392804095 655 655 655 655 0
130 20250227 173200 392804095 655 655 655 655 0
131 20250227 173100 392804095 655 655 655 655 0
132 20250227 173000 392804095 655 655 655 655 0
133 20250227 172900 392804095 655 655 655 655 0
134 20250227 172800 392804095 655 655 655 655 0
135 20250227 172700 392804095 655 655 655 655 0
136 20250227 172600 392804095 655 655 655 655 0
137 20250227 172500 392804095 655 655 655 655 0
138 20250227 172400 392804095 655 655 655 655 0
139 20250227 172300 392804095 655 655 655 655 0
140 20250227 172200 392804095 655 655 655 655 0
141 20250227 172100 392804095 655 655 655 655 0
142 20250227 172000 392804095 655 655 655 655 0
143 20250227 171900 392804095 655 655 655 655 0
144 20250227 171800 392804095 655 655 655 655 0
145 20250227 171700 392804095 655 655 655 655 0
146 20250227 171600 392804095 655 655 655 655 0
147 20250227 171500 392804095 655 655 655 655 0
148 20250227 171400 392804095 655 655 655 655 0
149 20250227 171300 392804095 655 655 655 655 0
150 20250227 171200 392804095 655 655 655 655 0
151 20250227 171100 392804095 655 655 655 655 0
152 20250227 171000 392804095 655 655 655 655 4973
153 20250227 170900 392804095 655 655 655 655 0
154 20250227 170800 392804095 655 655 655 655 0
155 20250227 170700 392804095 655 655 655 655 0
156 20250227 170600 392804095 655 655 655 655 0
157 20250227 170500 392804095 655 655 655 655 0
158 20250227 170400 392804095 655 655 655 655 0
159 20250227 170300 392804095 655 655 655 655 0
160 20250227 170200 392804095 655 655 655 655 0
161 20250227 170100 392804095 655 655 655 655 0
162 20250227 170000 392804095 655 655 655 655 0
163 20250227 165900 392804095 655 655 655 655 0
164 20250227 165800 392804095 655 655 655 655 0
165 20250227 165700 392804095 655 655 655 655 0
166 20250227 165600 392804095 655 655 655 655 0
167 20250227 165500 392804095 655 655 655 655 0
168 20250227 165400 392804095 655 655 655 655 0
169 20250227 165300 392804095 655 655 655 655 0
170 20250227 165200 392804095 655 655 655 655 0
171 20250227 165100 392804095 655 655 655 655 0
172 20250227 165000 392804095 655 655 655 655 0
173 20250227 164900 392804095 655 655 655 655 0
174 20250227 164800 392804095 655 655 655 655 0
175 20250227 164700 392804095 655 655 655 655 0
176 20250227 164600 392804095 655 655 655 655 0
177 20250227 164500 392804095 655 655 655 655 0
178 20250227 164400 392804095 655 655 655 655 0
179 20250227 164300 392804095 655 655 655 655 0
180 20250227 164200 392804095 655 655 655 655 0
181 20250227 164100 392804095 655 655 655 655 0
182 20250227 164000 392804095 655 655 655 655 4973
183 20250227 163900 392804095 655 655 655 655 0
184 20250227 163800 392804095 655 655 655 655 0
185 20250227 163700 392804095 655 655 655 655 0
186 20250227 163600 392804095 655 655 655 655 0
187 20250227 163500 392804095 655 655 655 655 0
188 20250227 163400 392804095 655 655 655 655 0
189 20250227 163300 392804095 655 655 655 655 0
190 20250227 163200 392804095 655 655 655 655 0
191 20250227 163100 392804095 655 655 655 655 0
192 20250227 163000 392804095 655 655 655 655 0
193 20250227 162900 392804095 655 655 655 655 0
194 20250227 162800 392804095 655 655 655 655 0
195 20250227 162700 392804095 655 655 655 655 0
196 20250227 162600 392804095 655 655 655 655 0
197 20250227 162500 392804095 655 655 655 655 0
198 20250227 162400 392804095 655 655 655 655 0
199 20250227 162300 392804095 655 655 655 655 0
200 20250227 162200 392804095 655 655 655 655 0
201 20250227 162100 392804095 655 655 655 655 0
202 20250227 162000 392804095 655 655 655 655 0
203 20250227 161900 392804095 655 655 655 655 0
204 20250227 161800 392804095 655 655 655 655 0
205 20250227 161700 392804095 655 655 655 655 0
206 20250227 161600 392804095 655 655 655 655 0
207 20250227 161500 392804095 655 655 655 655 0
208 20250227 161400 392804095 655 655 655 655 0
209 20250227 161300 392804095 655 655 655 655 0
210 20250227 161200 392804095 655 655 655 655 0
211 20250227 161100 392804095 655 655 655 655 0
212 20250227 161000 392804095 655 655 655 655 4973
213 20250227 160900 392804095 655 655 655 655 0
214 20250227 160800 392804095 655 655 655 655 0
215 20250227 160700 392804095 655 655 655 655 0
216 20250227 160600 392804095 655 655 655 655 0
217 20250227 160500 392804095 655 655 655 655 0
218 20250227 160400 392804095 655 655 655 655 0
219 20250227 160300 392804095 655 655 655 655 0
220 20250227 160200 392804095 655 655 655 655 0
221 20250227 160100 392804095 655 655 655 655 0
222 20250227 160000 392804095 655 655 655 655 0
223 20250227 155900 392804095 655 655 655 655 0
224 20250227 155800 392804095 655 655 655 655 0
225 20250227 155700 392804095 655 655 655 655 0
226 20250227 155600 392804095 655 655 655 655 0
227 20250227 155500 392804095 655 655 655 655 0
228 20250227 155400 392804095 655 655 655 655 0
229 20250227 155300 392804095 655 655 655 655 0
230 20250227 155200 392804095 655 655 655 655 0
231 20250227 155100 392804095 655 655 655 655 0
232 20250227 155000 392804095 655 655 655 655 0
233 20250227 154900 392804095 655 655 655 655 0
234 20250227 154800 392804095 655 655 655 655 0
235 20250227 154700 392804095 655 655 655 655 0
236 20250227 154600 392804095 655 655 655 655 0
237 20250227 154500 392804095 655 655 655 655 0
238 20250227 154400 392804095 655 655 655 655 0
239 20250227 154300 392804095 655 655 655 655 0
240 20250227 154200 392804095 655 655 655 655 0
241 20250227 154100 392804095 655 655 655 655 0
242 20250227 154000 392804095 655 655 655 655 4973
243 20250227 153900 392804095 655 655 655 655 0
244 20250227 153800 392804095 655 655 655 655 0
245 20250227 153700 392804095 655 655 655 655 0
246 20250227 153600 392804095 655 655 655 655 0
247 20250227 153500 392804095 655 655 655 655 0
248 20250227 153400 392804095 655 655 655 655 0
249 20250227 153300 392804095 655 655 655 655 0
250 20250227 153200 392804095 655 655 655 655 0
251 20250227 153100 392804095 655 655 655 655 0
252 20250227 153000 392804095 655 655 655 655 4973
253 20250227 152900 389546780 670 670 670 670 0
254 20250227 152800 389546780 670 670 670 670 0
255 20250227 152700 389546780 670 670 670 670 0
256 20250227 152600 389546780 670 670 670 670 0
257 20250227 152500 389546780 670 670 670 670 0
258 20250227 152400 389546780 670 670 670 670 0
259 20250227 152300 389546780 670 670 670 670 0
260 20250227 152200 389546780 670 670 670 670 0
261 20250227 152100 389546780 670 670 670 670 0
262 20250227 152000 389546780 670 670 670 670 0
263 20250227 151900 389546780 670 668 670 668 1526
264 20250227 151800 388526279 669 665 669 665 307
265 20250227 151700 388321244 668 668 668 668 50
266 20250227 151600 388287844 668 668 668 668 0
267 20250227 151500 388287844 668 663 668 663 897
268 20250227 151400 387692795 670 670 670 670 0
269 20250227 151300 387692795 670 670 670 670 0
270 20250227 151200 387692795 670 670 670 670 0
271 20250227 151100 387692795 670 670 670 670 1
272 20250227 151000 387692125 670 670 670 670 0
273 20250227 150900 387692125 670 670 670 670 0
274 20250227 150800 387692125 670 670 670 670 0
275 20250227 150700 387692125 670 670 670 670 2
276 20250227 150600 387690785 670 670 670 670 0
277 20250227 150500 387690785 670 670 670 670 0
278 20250227 150400 387690785 670 670 670 670 20
279 20250227 150300 387677385 670 670 670 670 100
280 20250227 150200 387610385 670 669 670 669 50
281 20250227 150100 387576886 670 667 670 667 2039
282 20250227 150000 386212433 667 664 667 664 3
283 20250227 145900 386210437 668 665 668 665 10101
284 20250227 145800 379481906 666 663 666 663 4
285 20250227 145700 379479248 660 659 660 659 1940
286 20250227 145600 378199158 659 659 659 659 0
287 20250227 145500 378199158 659 659 659 659 0
288 20250227 145400 378199158 659 659 659 659 0
289 20250227 145300 378199158 659 659 659 659 2
290 20250227 145200 378197840 660 660 660 660 0
291 20250227 145100 378197840 660 659 660 659 51
292 20250227 145000 378164230 654 654 654 654 1716
293 20250227 144900 377041966 655 657 657 655 496
294 20250227 144800 376717083 660 660 660 660 0
295 20250227 144700 376717083 660 658 660 658 138
296 20250227 144600 376626277 658 658 658 658 0
297 20250227 144500 376626277 658 658 658 658 0
298 20250227 144400 376626277 658 658 658 658 0
299 20250227 144300 376626277 658 658 658 658 0
300 20250227 144200 376626277 658 658 658 658 0
301 20250227 144100 376626277 658 658 658 658 10
302 20250227 144000 376619697 658 658 658 658 0
303 20250227 143900 376619697 658 658 658 658 1
304 20250227 143800 376619039 661 661 661 661 1
305 20250227 143700 376618378 659 659 659 659 0
306 20250227 143600 376618378 659 659 659 659 0
307 20250227 143500 376618378 659 659 659 659 0
308 20250227 143400 376618378 659 659 659 659 0
309 20250227 143300 376618378 659 659 659 659 0
310 20250227 143200 376618378 659 659 659 659 0
311 20250227 143100 376618378 659 659 659 659 0
312 20250227 143000 376618378 659 659 659 659 1
313 20250227 142900 376617719 655 658 658 654 973
314 20250227 142800 375980633 659 662 662 659 800
315 20250227 142700 375453427 663 661 663 661 8
316 20250227 142600 375448129 664 664 664 664 0
317 20250227 142500 375448129 664 664 664 664 0
318 20250227 142400 375448129 664 664 664 664 0
319 20250227 142300 375448129 664 664 664 664 0
320 20250227 142200 375448129 664 664 664 664 0
321 20250227 142100 375448129 664 664 664 664 0
322 20250227 142000 375448129 664 664 664 664 0
323 20250227 141900 375448129 664 664 664 664 0
324 20250227 141800 375448129 664 661 664 661 4
325 20250227 141700 375445479 663 661 663 661 3
326 20250227 141600 375443493 656 656 656 656 0
327 20250227 141500 375443493 656 656 656 656 0
328 20250227 141400 375443493 656 656 656 656 0
329 20250227 141300 375443493 656 656 656 656 0
330 20250227 141200 375443493 656 656 656 656 524
331 20250227 141100 375099749 654 662 662 654 3504
332 20250227 141000 372805411 663 663 663 663 1
333 20250227 140900 372804748 663 663 663 663 0
334 20250227 140800 372804748 663 663 663 663 0
335 20250227 140700 372804748 663 663 663 663 1
336 20250227 140600 372804085 664 664 664 664 1
337 20250227 140500 372803421 663 662 663 662 159
338 20250227 140400 372698005 656 656 656 656 0
339 20250227 140300 372698005 656 656 656 656 0
340 20250227 140200 372698005 656 656 656 656 0
341 20250227 140100 372698005 656 656 656 656 0
342 20250227 140000 372698005 656 656 656 656 1074
343 20250227 135900 371993461 656 656 656 656 0
344 20250227 135800 371993461 656 656 656 656 0
345 20250227 135700 371993461 656 656 656 656 0
346 20250227 135600 371993461 656 660 660 656 29
347 20250227 135500 371974397 663 663 663 663 0
348 20250227 135400 371974397 663 663 663 663 0
349 20250227 135300 371974397 663 663 663 663 0
350 20250227 135200 371974397 663 663 663 663 0
351 20250227 135100 371974397 663 663 663 663 0
352 20250227 135000 371974397 663 663 663 663 0
353 20250227 134900 371974397 663 664 664 663 292
354 20250227 134800 371780791 666 666 666 666 100
355 20250227 134700 371714191 667 667 667 667 0
356 20250227 134600 371714191 667 667 667 667 0
357 20250227 134500 371714191 667 667 667 667 30
358 20250227 134400 371694181 668 668 668 668 0
359 20250227 134300 371694181 668 668 668 668 0
360 20250227 134200 371694181 668 668 668 668 0
361 20250227 134100 371694181 668 668 668 668 0
362 20250227 134000 371694181 668 668 668 668 1
363 20250227 133900 371693513 668 668 668 668 0
364 20250227 133800 371693513 668 668 668 668 0
365 20250227 133700 371693513 668 668 668 668 68
366 20250227 133600 371648089 668 668 668 668 609
367 20250227 133500 371241277 668 667 668 667 2718
368 20250227 133400 369425845 668 665 668 665 53
369 20250227 133300 369390503 663 663 663 663 127
370 20250227 133200 369306302 664 664 664 664 0
371 20250227 133100 369306302 664 664 664 664 0
372 20250227 133000 369306302 664 664 664 664 0
373 20250227 132900 369306302 664 664 664 664 100
374 20250227 132800 369239902 665 665 665 665 0
375 20250227 132700 369239902 665 665 665 665 0
376 20250227 132600 369239902 665 665 665 665 0
377 20250227 132500 369239902 665 665 665 665 0
378 20250227 132400 369239902 665 665 665 665 0
379 20250227 132300 369239902 665 665 665 665 0
380 20250227 132200 369239902 665 665 665 665 0
381 20250227 132100 369239902 665 665 665 665 0
382 20250227 132000 369239902 665 661 665 661 3
383 20250227 131900 369237914 661 660 661 660 259
384 20250227 131800 369066972 665 665 665 665 0
385 20250227 131700 369066972 665 665 665 665 0
386 20250227 131600 369066972 665 665 665 665 0
387 20250227 131500 369066972 665 665 665 665 0
388 20250227 131400 369066972 665 665 665 665 0
389 20250227 131300 369066972 665 665 665 665 0
390 20250227 131200 369066972 665 665 665 665 0
391 20250227 131100 369066972 665 665 665 665 0
392 20250227 131000 369066972 665 665 665 665 0
393 20250227 130900 369066972 665 665 665 665 0
394 20250227 130800 369066972 665 665 665 665 0
395 20250227 130700 369066972 665 663 665 663 5
396 20250227 130600 369063654 663 663 663 663 3
397 20250227 130500 369061665 663 663 663 663 2
398 20250227 130400 369060339 663 663 663 663 2
399 20250227 130300 369059013 660 662 663 660 2002
400 20250227 130200 367737688 660 661 661 660 500
401 20250227 130100 367407650 661 661 661 661 0
402 20250227 130000 367407650 661 661 661 661 0
403 20250227 125900 367407650 661 661 661 661 0
404 20250227 125800 367407650 661 661 661 661 15
405 20250227 125700 367397735 661 661 661 661 10
406 20250227 125600 367391125 661 661 661 661 0
407 20250227 125500 367391125 661 661 661 661 1
408 20250227 125400 367390464 660 660 660 660 0
409 20250227 125300 367390464 660 660 660 660 0
410 20250227 125200 367390464 660 660 660 660 0
411 20250227 125100 367390464 660 660 660 660 0
412 20250227 125000 367390464 660 660 660 660 0
413 20250227 124900 367390464 660 662 662 660 530
414 20250227 124800 367039666 667 667 667 667 0
415 20250227 124700 367039666 667 667 667 667 0
416 20250227 124600 367039666 667 667 667 667 0
417 20250227 124500 367039666 667 667 667 667 0
418 20250227 124400 367039666 667 667 667 667 0
419 20250227 124300 367039666 667 667 667 667 0
420 20250227 124200 367039666 667 667 667 667 0
421 20250227 124100 367039666 667 667 667 667 0
422 20250227 124000 367039666 667 667 667 667 1
423 20250227 123900 367038999 662 662 662 662 0
424 20250227 123800 367038999 662 662 662 662 0
425 20250227 123700 367038999 662 662 662 662 0
426 20250227 123600 367038999 662 662 662 662 0
427 20250227 123500 367038999 662 662 662 662 1
428 20250227 123400 367038337 666 666 666 666 0
429 20250227 123300 367038337 666 666 666 666 0
430 20250227 123200 367038337 666 666 666 666 1
431 20250227 123100 367037671 662 662 662 662 0
432 20250227 123000 367037671 662 662 662 662 1
433 20250227 122900 367037009 662 662 662 662 11
434 20250227 122800 367029727 666 666 666 666 0
435 20250227 122700 367029727 666 666 666 666 0
436 20250227 122600 367029727 666 666 666 666 0
437 20250227 122500 367029727 666 666 666 666 0
438 20250227 122400 367029727 666 666 666 666 1
439 20250227 122300 367029061 662 662 662 662 1227
440 20250227 122200 366216787 662 662 662 662 1100
441 20250227 122100 365488587 667 667 667 667 0
442 20250227 122000 365488587 667 667 667 667 0
443 20250227 121900 365488587 667 667 667 667 0
444 20250227 121800 365488587 667 667 667 667 0
445 20250227 121700 365488587 667 667 667 667 2
446 20250227 121600 365487253 662 662 662 662 0
447 20250227 121500 365487253 662 662 662 662 0
448 20250227 121400 365487253 662 662 662 662 1
449 20250227 121300 365486591 668 668 668 668 0
450 20250227 121200 365486591 668 668 668 668 0
451 20250227 121100 365486591 668 668 668 668 0
452 20250227 121000 365486591 668 668 668 668 0
453 20250227 120900 365486591 668 668 668 668 0
454 20250227 120800 365486591 668 668 668 668 0
455 20250227 120700 365486591 668 668 668 668 1
456 20250227 120600 365485923 668 668 668 668 0
457 20250227 120500 365485923 668 668 668 668 0
458 20250227 120400 365485923 668 668 668 668 0
459 20250227 120300 365485923 668 668 668 668 0
460 20250227 120200 365485923 668 668 668 668 1
461 20250227 120100 365485255 667 667 667 667 0
462 20250227 120000 365485255 667 667 667 667 0
463 20250227 115900 365485255 667 667 667 667 0
464 20250227 115800 365485255 667 667 667 667 0
465 20250227 115700 365485255 667 667 667 667 149
466 20250227 115600 365385872 667 667 667 667 0
467 20250227 115500 365385872 667 667 667 667 1
468 20250227 115400 365385205 661 661 661 661 0
469 20250227 115300 365385205 661 661 661 661 0
470 20250227 115200 365385205 661 665 665 661 510
471 20250227 115100 365046289 668 668 668 668 0
472 20250227 115000 365046289 668 668 668 668 0
473 20250227 114900 365046289 668 668 668 668 0
474 20250227 114800 365046289 668 668 668 668 1
475 20250227 114700 365045621 669 669 670 669 84
476 20250227 114600 364989397 669 665 669 665 112
477 20250227 114500 364914549 671 665 671 665 382
478 20250227 114400 364660476 665 659 665 659 4316
479 20250227 114300 361810763 659 659 659 659 23
480 20250227 114200 361795606 655 655 655 655 445
481 20250227 114100 361504131 659 659 659 659 0
482 20250227 114000 361504131 659 659 659 659 10
483 20250227 113900 361497541 659 659 659 659 0
484 20250227 113800 361497541 659 659 659 659 121
485 20250227 113700 361417802 660 660 660 660 0
486 20250227 113600 361417802 660 660 660 660 0
487 20250227 113500 361417802 660 660 660 660 0
488 20250227 113400 361417802 660 660 660 660 0
489 20250227 113300 361417802 660 658 660 658 196
490 20250227 113200 361288832 658 658 658 658 0
491 20250227 113100 361288832 658 658 658 658 0
492 20250227 113000 361288832 658 658 658 658 0
493 20250227 112900 361288832 658 651 658 651 2829
494 20250227 112800 359442287 651 651 651 651 90
495 20250227 112700 359383697 651 651 651 651 80
496 20250227 112600 359331617 651 651 651 651 100
497 20250227 112500 359266517 651 649 651 649 255
498 20250227 112400 359101020 649 649 649 649 318
499 20250227 112300 358894638 649 649 649 649 1
500 20250227 112200 358893989 651 651 651 651 0
501 20250227 112100 358893989 651 649 651 649 912
502 20250227 112000 358302097 651 651 651 651 0
503 20250227 111900 358302097 651 649 651 649 413
504 20250227 111800 358034052 651 649 651 648 1907
505 20250227 111700 356796733 650 650 650 650 10616
506 20250227 111600 349896333 651 651 651 651 0
507 20250227 111500 349896333 651 651 651 650 2180
508 20250227 111400 348478249 653 653 653 653 0
509 20250227 111300 348478249 653 653 653 653 0
510 20250227 111200 348478249 653 653 653 653 0
511 20250227 111100 348478249 653 653 653 653 0
512 20250227 111000 348478249 653 653 653 653 1
513 20250227 110900 348477596 651 651 651 651 0
514 20250227 110800 348477596 651 651 651 651 60
515 20250227 110700 348438536 651 651 651 651 0
516 20250227 110600 348438536 651 651 651 651 0
517 20250227 110500 348438536 651 652 652 651 1156
518 20250227 110400 347685805 654 654 654 654 0
519 20250227 110300 347685805 654 654 654 654 0
520 20250227 110200 347685805 654 654 654 654 0
521 20250227 110100 347685805 654 654 654 654 0
522 20250227 110000 347685805 654 654 654 654 0
523 20250227 105900 347685805 654 654 654 654 0
524 20250227 105800 347685805 654 654 654 654 0
525 20250227 105700 347685805 654 654 654 654 2
526 20250227 105600 347684497 654 654 654 654 0
527 20250227 105500 347684497 654 654 654 654 0
528 20250227 105400 347684497 654 654 654 654 1
529 20250227 105300 347683843 651 651 651 651 1
530 20250227 105200 347683192 651 651 651 651 1471
531 20250227 105100 346725571 651 652 652 651 9587
532 20250227 105000 340476001 655 655 655 655 0
533 20250227 104900 340476001 655 655 655 655 0
534 20250227 104800 340476001 655 655 655 655 0
535 20250227 104700 340476001 655 655 655 655 9
536 20250227 104600 340470106 655 655 655 655 0
537 20250227 104500 340470106 655 655 655 655 0
538 20250227 104400 340470106 655 655 655 655 0
539 20250227 104300 340470106 655 655 655 655 30
540 20250227 104200 340450456 655 655 655 655 0
541 20250227 104100 340450456 655 652 655 652 131
542 20250227 104000 340364864 655 652 655 652 1597
543 20250227 103900 339323319 654 654 654 654 0
544 20250227 103800 339323319 654 654 654 654 100
545 20250227 103700 339257919 655 655 655 655 0
546 20250227 103600 339257919 655 655 655 655 1180
547 20250227 103500 338485019 650 651 651 650 7812
548 20250227 103400 333402053 655 651 655 651 1036
549 20250227 103300 332727493 651 651 651 651 7
550 20250227 103200 332722936 651 651 651 651 1805
551 20250227 103100 331547881 651 656 656 651 1251
552 20250227 103000 330732330 656 656 656 656 13
553 20250227 102900 330723802 656 656 656 656 35
554 20250227 102800 330700842 656 656 656 656 0
555 20250227 102700 330700842 656 652 656 651 287
556 20250227 102600 330513570 656 655 656 655 1572
557 20250227 102500 329483908 651 655 655 651 2170
558 20250227 102400 328069150 655 651 656 651 382
559 20250227 102300 327820445 656 652 656 651 1554
560 20250227 102200 326807507 652 653 653 652 734
561 20250227 102100 326328925 658 657 658 657 2
562 20250227 102000 326327610 658 658 658 658 0
563 20250227 101900 326327610 658 653 658 653 440
564 20250227 101800 326040270 652 653 653 652 402
565 20250227 101700 325777777 658 653 658 653 45
566 20250227 101600 325748387 658 652 658 652 721
567 20250227 101500 325277803 652 656 660 652 3004
568 20250227 101400 323314901 657 658 658 656 5489
569 20250227 101300 319707978 658 662 666 657 1971
570 20250227 101200 318403695 662 656 662 656 1307
571 20250227 101100 317543008 656 657 663 651 4342
572 20250227 101000 314695757 656 654 657 647 8527
573 20250227 100900 309117002 641 641 641 641 0
574 20250227 100800 309117002 641 641 641 641 0
575 20250227 100700 309117002 641 657 674 641 21516
576 20250227 100600 295070904 655 664 664 650 11361
577 20250227 100500 287631348 661 686 686 661 18604
578 20250227 100400 275059378 686 706 706 686 25705
579 20250227 100300 257159302 702 736 736 701 25078
580 20250227 100200 239335310 736 753 758 733 42327
581 20250227 100100 207790276 757 768 775 749 82871
582 20250227 100000 144613088 768 713 772 712 152049
583 20250227 095900 29692506 720 712 725 712 8552
584 20250227 095800 23561829 732 732 732 732 0
585 20250227 095700 23561829 732 698 732 698 15550
586 20250227 095600 12438565 698 690 698 690 1443
587 20250227 095500 11439722 684 684 684 684 97
588 20250227 095400 11373374 684 679 684 679 9000
589 20250227 095300 5237065 679 679 679 679 0
590 20250227 095200 5237065 679 679 679 679 90
591 20250227 095100 5175955 680 675 680 675 5253
592 20250227 095000 1612019 674 674 674 674 0
593 20250227 094900 1612019 674 674 674 674 0
594 20250227 094800 1612019 674 674 674 674 0
595 20250227 094700 1612019 674 674 674 674 0
596 20250227 094600 1612019 674 674 674 674 1
597 20250227 094500 1611345 675 675 675 675 20
598 20250227 094400 1597845 675 675 675 675 36
599 20250227 094300 1573545 675 675 675 675 21
600 20250227 094200 1559370 675 675 675 675 0
601 20250227 094100 1559370 675 675 675 675 0
602 20250227 094000 1559370 675 675 675 675 1
603 20250227 093900 1558695 675 675 675 675 0
604 20250227 093800 1558695 675 675 675 675 0
605 20250227 093700 1558695 675 675 675 675 0
606 20250227 093600 1558695 675 675 675 675 2
607 20250227 093500 1557345 675 675 675 675 0
608 20250227 093400 1557345 675 675 675 675 1
609 20250227 093300 1556670 670 670 670 670 3
610 20250227 093200 1554660 670 669 670 669 850
611 20250227 093100 985166 669 669 669 669 0
612 20250227 093000 985166 669 669 669 669 0
613 20250227 092900 985166 669 669 669 669 4
614 20250227 092800 982490 669 669 669 669 0
615 20250227 092700 982490 669 669 669 669 0
616 20250227 092600 982490 669 669 669 669 0
617 20250227 092500 982490 669 669 669 669 68
618 20250227 092400 936998 670 670 670 670 1
619 20250227 092300 936328 669 669 669 669 0
620 20250227 092200 936328 669 669 669 669 0
621 20250227 092100 936328 669 669 669 669 50
622 20250227 092000 902878 670 669 670 669 2
623 20250227 091900 901539 669 669 669 669 1
624 20250227 091800 900870 670 670 670 670 0
625 20250227 091700 900870 670 670 670 670 0
626 20250227 091600 900870 670 670 670 670 0
627 20250227 091500 900870 670 670 670 670 0
628 20250227 091400 900870 670 670 670 670 300
629 20250227 091300 699870 670 670 670 670 1
630 20250227 091200 699200 666 666 666 666 0
631 20250227 091100 699200 666 666 666 666 0
632 20250227 091000 699200 666 666 666 666 0
633 20250227 090900 699200 666 666 666 666 0
634 20250227 090800 699200 666 666 666 666 0
635 20250227 090700 699200 666 666 666 666 0
636 20250227 090600 699200 666 666 666 666 0
637 20250227 090500 699200 666 666 666 666 0
638 20250227 090400 699200 666 664 666 664 988
639 20250227 090300 41198 664 664 664 664 47
640 20250227 090200 9990 666 666 666 666 10
641 20250227 090100 3330 666 666 666 666 0
642 20250227 090000 3330 666 666 666 666 5