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

643
057680/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,643 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,194100,131462305,909,909,909,909,4242
20250227,194000,131462305,909,909,909,909,0
20250227,193900,131462305,909,909,909,909,0
20250227,193800,131462305,909,909,909,909,0
20250227,193700,131462305,909,909,909,909,0
20250227,193600,131462305,909,909,909,909,0
20250227,193500,131462305,909,909,909,909,0
20250227,193400,131462305,909,909,909,909,0
20250227,193300,131462305,909,909,909,909,0
20250227,193200,131462305,909,909,909,909,0
20250227,193100,131462305,909,909,909,909,0
20250227,193000,131462305,909,909,909,909,0
20250227,192900,131462305,909,909,909,909,0
20250227,192800,131462305,909,909,909,909,0
20250227,192700,131462305,909,909,909,909,0
20250227,192600,131462305,909,909,909,909,0
20250227,192500,131462305,909,909,909,909,0
20250227,192400,131462305,909,909,909,909,0
20250227,192300,131462305,909,909,909,909,0
20250227,192200,131462305,909,909,909,909,0
20250227,192100,131462305,909,909,909,909,0
20250227,192000,131462305,909,909,909,909,0
20250227,191900,131462305,909,909,909,909,0
20250227,191800,131462305,909,909,909,909,0
20250227,191700,131462305,909,909,909,909,0
20250227,191600,131462305,909,909,909,909,0
20250227,191500,131462305,909,909,909,909,0
20250227,191400,131462305,909,909,909,909,0
20250227,191300,131462305,909,909,909,909,0
20250227,191200,131462305,909,909,909,909,0
20250227,191100,131462305,909,909,909,909,4242
20250227,191000,131462305,909,909,909,909,0
20250227,190900,131462305,909,909,909,909,0
20250227,190800,131462305,909,909,909,909,0
20250227,190700,131462305,909,909,909,909,0
20250227,190600,131462305,909,909,909,909,0
20250227,190500,131462305,909,909,909,909,0
20250227,190400,131462305,909,909,909,909,0
20250227,190300,131462305,909,909,909,909,0
20250227,190200,131462305,909,909,909,909,0
20250227,190100,131462305,909,909,909,909,0
20250227,190000,131462305,909,909,909,909,0
20250227,185900,131462305,909,909,909,909,0
20250227,185800,131462305,909,909,909,909,0
20250227,185700,131462305,909,909,909,909,0
20250227,185600,131462305,909,909,909,909,0
20250227,185500,131462305,909,909,909,909,0
20250227,185400,131462305,909,909,909,909,0
20250227,185300,131462305,909,909,909,909,0
20250227,185200,131462305,909,909,909,909,0
20250227,185100,131462305,909,909,909,909,0
20250227,185000,131462305,909,909,909,909,0
20250227,184900,131462305,909,909,909,909,0
20250227,184800,131462305,909,909,909,909,0
20250227,184700,131462305,909,909,909,909,0
20250227,184600,131462305,909,909,909,909,0
20250227,184500,131462305,909,909,909,909,0
20250227,184400,131462305,909,909,909,909,0
20250227,184300,131462305,909,909,909,909,0
20250227,184200,131462305,909,909,909,909,0
20250227,184100,131462305,909,909,909,909,4242
20250227,184000,131462305,909,909,909,909,0
20250227,183900,131462305,909,909,909,909,0
20250227,183800,131462305,909,909,909,909,0
20250227,183700,131462305,909,909,909,909,0
20250227,183600,131462305,909,909,909,909,0
20250227,183500,131462305,909,909,909,909,0
20250227,183400,131462305,909,909,909,909,0
20250227,183300,131462305,909,909,909,909,0
20250227,183200,131462305,909,909,909,909,0
20250227,183100,131462305,909,909,909,909,0
20250227,183000,131462305,909,909,909,909,0
20250227,182900,131462305,909,909,909,909,0
20250227,182800,131462305,909,909,909,909,0
20250227,182700,131462305,909,909,909,909,0
20250227,182600,131462305,909,909,909,909,0
20250227,182500,131462305,909,909,909,909,0
20250227,182400,131462305,909,909,909,909,0
20250227,182300,131462305,909,909,909,909,0
20250227,182200,131462305,909,909,909,909,0
20250227,182100,131462305,909,909,909,909,0
20250227,182000,131462305,909,909,909,909,0
20250227,181900,131462305,909,909,909,909,0
20250227,181800,131462305,909,909,909,909,0
20250227,181700,131462305,909,909,909,909,0
20250227,181600,131462305,909,909,909,909,0
20250227,181500,131462305,909,909,909,909,0
20250227,181400,131462305,909,909,909,909,0
20250227,181300,131462305,909,909,909,909,0
20250227,181200,131462305,909,909,909,909,0
20250227,181100,131462305,909,909,909,909,4242
20250227,181000,131462305,909,909,909,909,0
20250227,180900,131462305,909,909,909,909,0
20250227,180800,131462305,909,909,909,909,0
20250227,180700,131462305,909,909,909,909,0
20250227,180600,131462305,909,909,909,909,0
20250227,180500,131462305,909,909,909,909,0
20250227,180400,131462305,909,909,909,909,0
20250227,180300,131462305,909,909,909,909,0
20250227,180200,131462305,909,909,909,909,0
20250227,180100,131462305,909,909,909,909,0
20250227,180000,131462305,909,909,909,909,0
20250227,175900,131462305,909,909,909,909,0
20250227,175800,131462305,909,909,909,909,0
20250227,175700,131462305,909,909,909,909,0
20250227,175600,131462305,909,909,909,909,0
20250227,175500,131462305,909,909,909,909,0
20250227,175400,131462305,909,909,909,909,0
20250227,175300,131462305,909,909,909,909,0
20250227,175200,131462305,909,909,909,909,0
20250227,175100,131462305,909,909,909,909,0
20250227,175000,131462305,909,909,909,909,0
20250227,174900,131462305,909,909,909,909,0
20250227,174800,131462305,909,909,909,909,0
20250227,174700,131462305,909,909,909,909,0
20250227,174600,131462305,909,909,909,909,0
20250227,174500,131462305,909,909,909,909,0
20250227,174400,131462305,909,909,909,909,0
20250227,174300,131462305,909,909,909,909,0
20250227,174200,131462305,909,909,909,909,0
20250227,174100,131462305,909,909,909,909,4242
20250227,174000,131462305,909,909,909,909,0
20250227,173900,131462305,909,909,909,909,0
20250227,173800,131462305,909,909,909,909,0
20250227,173700,131462305,909,909,909,909,0
20250227,173600,131462305,909,909,909,909,0
20250227,173500,131462305,909,909,909,909,0
20250227,173400,131462305,909,909,909,909,0
20250227,173300,131462305,909,909,909,909,0
20250227,173200,131462305,909,909,909,909,0
20250227,173100,131462305,909,909,909,909,0
20250227,173000,131462305,909,909,909,909,0
20250227,172900,131462305,909,909,909,909,0
20250227,172800,131462305,909,909,909,909,0
20250227,172700,131462305,909,909,909,909,0
20250227,172600,131462305,909,909,909,909,0
20250227,172500,131462305,909,909,909,909,0
20250227,172400,131462305,909,909,909,909,0
20250227,172300,131462305,909,909,909,909,0
20250227,172200,131462305,909,909,909,909,0
20250227,172100,131462305,909,909,909,909,0
20250227,172000,131462305,909,909,909,909,0
20250227,171900,131462305,909,909,909,909,0
20250227,171800,131462305,909,909,909,909,0
20250227,171700,131462305,909,909,909,909,0
20250227,171600,131462305,909,909,909,909,0
20250227,171500,131462305,909,909,909,909,0
20250227,171400,131462305,909,909,909,909,0
20250227,171300,131462305,909,909,909,909,0
20250227,171200,131462305,909,909,909,909,0
20250227,171100,131462305,909,909,909,909,4242
20250227,171000,131462305,909,909,909,909,0
20250227,170900,131462305,909,909,909,909,0
20250227,170800,131462305,909,909,909,909,0
20250227,170700,131462305,909,909,909,909,0
20250227,170600,131462305,909,909,909,909,0
20250227,170500,131462305,909,909,909,909,0
20250227,170400,131462305,909,909,909,909,0
20250227,170300,131462305,909,909,909,909,0
20250227,170200,131462305,909,909,909,909,0
20250227,170100,131462305,909,909,909,909,0
20250227,170000,131462305,909,909,909,909,0
20250227,165900,131462305,909,909,909,909,0
20250227,165800,131462305,909,909,909,909,0
20250227,165700,131462305,909,909,909,909,0
20250227,165600,131462305,909,909,909,909,0
20250227,165500,131462305,909,909,909,909,0
20250227,165400,131462305,909,909,909,909,0
20250227,165300,131462305,909,909,909,909,0
20250227,165200,131462305,909,909,909,909,0
20250227,165100,131462305,909,909,909,909,0
20250227,165000,131462305,909,909,909,909,0
20250227,164900,131462305,909,909,909,909,0
20250227,164800,131462305,909,909,909,909,0
20250227,164700,131462305,909,909,909,909,0
20250227,164600,131462305,909,909,909,909,0
20250227,164500,131462305,909,909,909,909,0
20250227,164400,131462305,909,909,909,909,0
20250227,164300,131462305,909,909,909,909,0
20250227,164200,131462305,909,909,909,909,0
20250227,164100,131462305,909,909,909,909,4242
20250227,164000,131462305,909,909,909,909,0
20250227,163900,131462305,909,909,909,909,0
20250227,163800,131462305,909,909,909,909,0
20250227,163700,131462305,909,909,909,909,0
20250227,163600,131462305,909,909,909,909,0
20250227,163500,131462305,909,909,909,909,0
20250227,163400,131462305,909,909,909,909,0
20250227,163300,131462305,909,909,909,909,0
20250227,163200,131462305,909,909,909,909,0
20250227,163100,131462305,909,909,909,909,0
20250227,163000,131462305,909,909,909,909,0
20250227,162900,131462305,909,909,909,909,0
20250227,162800,131462305,909,909,909,909,0
20250227,162700,131462305,909,909,909,909,0
20250227,162600,131462305,909,909,909,909,0
20250227,162500,131462305,909,909,909,909,0
20250227,162400,131462305,909,909,909,909,0
20250227,162300,131462305,909,909,909,909,0
20250227,162200,131462305,909,909,909,909,0
20250227,162100,131462305,909,909,909,909,0
20250227,162000,131462305,909,909,909,909,0
20250227,161900,131462305,909,909,909,909,0
20250227,161800,131462305,909,909,909,909,0
20250227,161700,131462305,909,909,909,909,0
20250227,161600,131462305,909,909,909,909,0
20250227,161500,131462305,909,909,909,909,0
20250227,161400,131462305,909,909,909,909,0
20250227,161300,131462305,909,909,909,909,0
20250227,161200,131462305,909,909,909,909,0
20250227,161100,131462305,909,909,909,909,4242
20250227,161000,131462305,909,909,909,909,0
20250227,160900,131462305,909,909,909,909,0
20250227,160800,131462305,909,909,909,909,0
20250227,160700,131462305,909,909,909,909,0
20250227,160600,131462305,909,909,909,909,0
20250227,160500,131462305,909,909,909,909,0
20250227,160400,131462305,909,909,909,909,0
20250227,160300,131462305,909,909,909,909,0
20250227,160200,131462305,909,909,909,909,0
20250227,160100,131462305,909,909,909,909,0
20250227,160000,131462305,909,909,909,909,0
20250227,155900,131462305,909,909,909,909,0
20250227,155800,131462305,909,909,909,909,0
20250227,155700,131462305,909,909,909,909,0
20250227,155600,131462305,909,909,909,909,0
20250227,155500,131462305,909,909,909,909,0
20250227,155400,131462305,909,909,909,909,0
20250227,155300,131462305,909,909,909,909,0
20250227,155200,131462305,909,909,909,909,0
20250227,155100,131462305,909,909,909,909,0
20250227,155000,131462305,909,909,909,909,0
20250227,154900,131462305,909,909,909,909,0
20250227,154800,131462305,909,909,909,909,0
20250227,154700,131462305,909,909,909,909,0
20250227,154600,131462305,909,909,909,909,0
20250227,154500,131462305,909,909,909,909,0
20250227,154400,131462305,909,909,909,909,0
20250227,154300,131462305,909,909,909,909,0
20250227,154200,131462305,909,909,909,909,0
20250227,154100,131462305,909,909,909,909,4242
20250227,154000,131462305,909,909,909,909,0
20250227,153900,131462305,909,909,909,909,0
20250227,153800,131462305,909,909,909,909,0
20250227,153700,131462305,909,909,909,909,0
20250227,153600,131462305,909,909,909,909,0
20250227,153500,131462305,909,909,909,909,0
20250227,153400,131462305,909,909,909,909,0
20250227,153300,131462305,909,909,909,909,0
20250227,153200,131462305,909,909,909,909,0
20250227,153100,131462305,909,909,909,909,0
20250227,153000,131462305,909,909,909,909,4242
20250227,152900,127606327,913,913,913,913,0
20250227,152800,127606327,913,913,913,913,0
20250227,152700,127606327,913,913,913,913,0
20250227,152600,127606327,913,913,913,913,0
20250227,152500,127606327,913,913,913,913,0
20250227,152400,127606327,913,913,913,913,0
20250227,152300,127606327,913,913,913,913,0
20250227,152200,127606327,913,913,913,913,0
20250227,152100,127606327,913,913,913,913,0
20250227,152000,127606327,913,913,913,913,0
20250227,151900,127606327,913,912,913,912,5
20250227,151800,127601766,912,911,912,911,3272
20250227,151700,124620972,912,909,912,909,800
20250227,151600,123892414,909,908,909,908,5371
20250227,151500,119015526,908,908,908,908,1099
20250227,151400,118017634,909,910,910,909,1893
20250227,151300,116295397,912,912,912,912,0
20250227,151200,116295397,912,912,912,912,0
20250227,151100,116295397,912,912,912,912,0
20250227,151000,116295397,912,912,912,912,1
20250227,150900,116294485,908,908,908,908,1450
20250227,150800,114977885,912,912,912,912,1
20250227,150700,114976973,908,909,909,908,778
20250227,150600,114270519,909,909,909,909,1725
20250227,150500,112702494,913,910,913,909,475
20250227,150400,112270702,910,910,910,910,860
20250227,150300,111488102,912,912,912,912,5
20250227,150200,111483542,912,912,912,912,1
20250227,150100,111482630,910,910,910,910,0
20250227,150000,111482630,910,910,910,910,0
20250227,145900,111482630,910,910,910,910,0
20250227,145800,111482630,910,910,910,910,0
20250227,145700,111482630,910,910,910,910,36
20250227,145600,111449870,910,910,910,910,0
20250227,145500,111449870,910,910,910,910,0
20250227,145400,111449870,910,910,910,910,0
20250227,145300,111449870,910,910,910,910,0
20250227,145200,111449870,910,910,910,910,15
20250227,145100,111436220,913,913,913,913,0
20250227,145000,111436220,913,913,913,913,0
20250227,144900,111436220,913,913,913,913,0
20250227,144800,111436220,913,913,913,913,0
20250227,144700,111436220,913,912,913,912,216
20250227,144600,111239227,913,913,913,913,1
20250227,144500,111238314,910,910,910,910,0
20250227,144400,111238314,910,910,910,910,500
20250227,144300,110783314,910,910,910,910,0
20250227,144200,110783314,910,910,910,910,302
20250227,144100,110508494,913,913,913,913,0
20250227,144000,110508494,913,912,913,912,171
20250227,143900,110352379,912,912,912,912,0
20250227,143800,110352379,912,912,912,912,15
20250227,143700,110338699,909,909,909,909,1
20250227,143600,110337790,909,909,909,909,0
20250227,143500,110337790,909,909,909,909,0
20250227,143400,110337790,909,909,909,909,0
20250227,143300,110337790,909,910,910,909,3092
20250227,143200,107527005,913,913,913,913,248
20250227,143100,107300581,913,913,913,913,0
20250227,143000,107300581,913,913,913,913,0
20250227,142900,107300581,913,913,913,913,0
20250227,142800,107300581,913,913,913,913,2
20250227,142700,107298755,913,911,913,910,8518
20250227,142600,99547308,913,913,913,913,0
20250227,142500,99547308,913,913,913,913,0
20250227,142400,99547308,913,913,913,913,0
20250227,142300,99547308,913,913,913,913,0
20250227,142200,99547308,913,913,913,913,0
20250227,142100,99547308,913,913,913,913,0
20250227,142000,99547308,913,913,913,913,1
20250227,141900,99546395,910,910,910,910,0
20250227,141800,99546395,910,910,910,910,400
20250227,141700,99182395,910,910,910,910,60
20250227,141600,99127795,910,910,910,910,3838
20250227,141500,95635215,910,910,910,910,0
20250227,141400,95635215,910,910,910,910,0
20250227,141300,95635215,910,912,912,910,1000
20250227,141200,94723731,913,913,913,913,0
20250227,141100,94723731,913,913,913,913,0
20250227,141000,94723731,913,913,913,913,0
20250227,140900,94723731,913,913,913,913,1
20250227,140800,94722818,912,913,913,912,201
20250227,140700,94539505,911,913,913,911,4118
20250227,140600,90786524,912,912,912,912,200
20250227,140500,90604124,912,912,912,912,0
20250227,140400,90604124,912,912,912,912,1000
20250227,140300,89692124,912,912,912,912,0
20250227,140200,89692124,912,912,912,912,0
20250227,140100,89692124,912,913,913,912,1001
20250227,140000,88779211,912,912,912,912,0
20250227,135900,88779211,912,912,912,912,241
20250227,135800,88559419,913,913,913,913,1
20250227,135700,88558506,914,914,914,914,0
20250227,135600,88558506,914,914,914,914,0
20250227,135500,88558506,914,914,914,914,0
20250227,135400,88558506,914,914,914,914,0
20250227,135300,88558506,914,914,914,914,1
20250227,135200,88557592,912,912,912,912,0
20250227,135100,88557592,912,912,912,912,10
20250227,135000,88548472,914,914,914,914,20
20250227,134900,88530192,914,914,914,914,0
20250227,134800,88530192,914,914,914,914,0
20250227,134700,88530192,914,914,914,914,0
20250227,134600,88530192,914,914,914,914,1
20250227,134500,88529278,914,914,914,914,0
20250227,134400,88529278,914,914,914,914,0
20250227,134300,88529278,914,914,914,914,0
20250227,134200,88529278,914,914,914,914,0
20250227,134100,88529278,914,914,914,914,0
20250227,134000,88529278,914,914,914,914,0
20250227,133900,88529278,914,914,914,914,1
20250227,133800,88528364,911,911,911,911,0
20250227,133700,88528364,911,911,911,911,0
20250227,133600,88528364,911,911,911,911,0
20250227,133500,88528364,911,911,911,911,40
20250227,133400,88491924,911,911,911,911,0
20250227,133300,88491924,911,911,911,911,0
20250227,133200,88491924,911,911,911,911,0
20250227,133100,88491924,911,911,911,911,0
20250227,133000,88491924,911,912,912,911,2353
20250227,132900,86346820,912,912,912,912,0
20250227,132800,86346820,912,912,912,912,500
20250227,132700,85890820,912,912,912,912,1321
20250227,132600,84686068,912,912,912,912,180
20250227,132500,84521908,910,910,910,910,0
20250227,132400,84521908,910,910,910,910,0
20250227,132300,84521908,910,913,913,910,11241
20250227,132200,74281298,914,914,914,914,0
20250227,132100,74281298,914,914,914,914,0
20250227,132000,74281298,914,914,914,914,0
20250227,131900,74281298,914,914,914,914,0
20250227,131800,74281298,914,914,914,914,0
20250227,131700,74281298,914,914,914,914,0
20250227,131600,74281298,914,914,914,914,0
20250227,131500,74281298,914,914,914,914,0
20250227,131400,74281298,914,914,914,914,20
20250227,131300,74263018,914,914,914,914,5
20250227,131200,74258448,914,914,914,914,0
20250227,131100,74258448,914,914,914,914,0
20250227,131000,74258448,914,914,914,914,1900
20250227,130900,72521848,914,914,914,914,0
20250227,130800,72521848,914,914,914,914,2
20250227,130700,72520020,912,912,912,912,0
20250227,130600,72520020,912,912,912,912,1359
20250227,130500,71280612,912,913,913,912,40
20250227,130400,71244112,914,914,914,914,0
20250227,130300,71244112,914,914,914,914,20
20250227,130200,71225832,910,910,910,910,0
20250227,130100,71225832,910,911,911,910,4833
20250227,130000,66823657,912,912,912,912,0
20250227,125900,66823657,912,912,912,912,886
20250227,125800,66015625,912,912,912,912,3739
20250227,125700,62605657,913,913,913,913,0
20250227,125600,62605657,913,913,913,913,1391
20250227,125500,61335674,913,914,914,913,1173
20250227,125400,60263876,914,915,915,914,1303
20250227,125300,59072932,915,915,915,915,0
20250227,125200,59072932,915,915,915,915,0
20250227,125100,59072932,915,917,917,915,5
20250227,125000,59068353,915,915,915,915,0
20250227,124900,59068353,915,915,915,915,21
20250227,124800,59049138,915,915,915,915,125
20250227,124700,58934763,914,914,914,914,100
20250227,124600,58843363,914,914,914,914,0
20250227,124500,58843363,914,914,914,914,0
20250227,124400,58843363,914,914,914,914,0
20250227,124300,58843363,914,914,914,914,0
20250227,124200,58843363,914,914,914,914,0
20250227,124100,58843363,914,914,914,914,0
20250227,124000,58843363,914,914,914,914,0
20250227,123900,58843363,914,914,914,914,0
20250227,123800,58843363,914,914,914,914,0
20250227,123700,58843363,914,914,914,914,0
20250227,123600,58843363,914,914,914,914,0
20250227,123500,58843363,914,914,914,914,0
20250227,123400,58843363,914,914,914,914,0
20250227,123300,58843363,914,914,914,914,0
20250227,123200,58843363,914,914,914,914,0
20250227,123100,58843363,914,914,914,914,0
20250227,123000,58843363,914,914,914,914,520
20250227,122900,58368083,920,920,920,920,1
20250227,122800,58367163,919,919,919,919,0
20250227,122700,58367163,919,919,919,919,3449
20250227,122600,55197532,919,919,919,919,0
20250227,122500,55197532,919,919,919,919,0
20250227,122400,55197532,919,919,919,919,0
20250227,122300,55197532,919,919,919,919,0
20250227,122200,55197532,919,919,919,919,0
20250227,122100,55197532,919,919,919,919,0
20250227,122000,55197532,919,919,919,919,2
20250227,121900,55195694,919,919,919,919,0
20250227,121800,55195694,919,919,919,919,0
20250227,121700,55195694,919,919,919,919,0
20250227,121600,55195694,919,919,919,919,0
20250227,121500,55195694,919,919,919,919,0
20250227,121400,55195694,919,919,919,919,0
20250227,121300,55195694,919,919,919,919,0
20250227,121200,55195694,919,919,919,919,0
20250227,121100,55195694,919,919,919,919,1000
20250227,121000,54276694,919,919,919,919,0
20250227,120900,54276694,919,919,919,919,0
20250227,120800,54276694,919,919,919,919,0
20250227,120700,54276694,919,919,919,919,0
20250227,120600,54276694,919,919,919,919,0
20250227,120500,54276694,919,919,919,919,1
20250227,120400,54275775,910,914,914,910,12530
20250227,120300,42857635,915,915,915,915,0
20250227,120200,42857635,915,915,915,915,0
20250227,120100,42857635,915,915,915,915,0
20250227,120000,42857635,915,915,915,915,18
20250227,115900,42841165,915,915,915,915,13
20250227,115800,42829270,914,914,914,914,0
20250227,115700,42829270,914,914,914,914,25
20250227,115600,42806420,915,915,915,915,0
20250227,115500,42806420,915,915,915,915,50
20250227,115400,42760670,914,914,914,914,51
20250227,115300,42714056,914,914,914,914,45
20250227,115200,42672926,914,915,915,914,118
20250227,115100,42565063,915,915,915,914,611
20250227,115000,42006037,914,914,914,914,0
20250227,114900,42006037,914,914,914,914,12
20250227,114800,41995069,914,914,914,914,0
20250227,114700,41995069,914,914,914,914,0
20250227,114600,41995069,914,914,914,914,50
20250227,114500,41949369,915,915,915,915,5
20250227,114400,41944794,914,914,914,914,0
20250227,114300,41944794,914,914,914,914,403
20250227,114200,41576452,914,914,914,914,0
20250227,114100,41576452,914,914,914,914,0
20250227,114000,41576452,914,914,914,914,1
20250227,113900,41575538,914,914,914,914,2
20250227,113800,41573710,914,915,915,914,6
20250227,113700,41568225,914,914,915,914,15
20250227,113600,41554504,915,914,915,914,12
20250227,113500,41543526,915,915,915,915,0
20250227,113400,41543526,915,915,915,915,1
20250227,113300,41542611,914,914,914,914,0
20250227,113200,41542611,914,914,914,914,9
20250227,113100,41534385,915,915,915,915,0
20250227,113000,41534385,915,913,915,913,111
20250227,112900,41433020,914,914,914,914,2
20250227,112800,41431192,915,915,915,915,1
20250227,112700,41430277,915,915,915,915,271
20250227,112600,41182312,915,915,915,913,112
20250227,112500,41080032,912,912,912,912,0
20250227,112400,41080032,912,912,912,912,0
20250227,112300,41080032,912,912,912,912,0
20250227,112200,41080032,912,912,912,912,1
20250227,112100,41079120,910,910,910,910,0
20250227,112000,41079120,910,910,910,910,0
20250227,111900,41079120,910,910,910,910,0
20250227,111800,41079120,910,910,910,910,0
20250227,111700,41079120,910,910,910,910,0
20250227,111600,41079120,910,910,910,910,0
20250227,111500,41079120,910,910,910,910,0
20250227,111400,41079120,910,913,913,910,10047
20250227,111300,31923479,913,913,913,913,0
20250227,111200,31923479,913,913,913,913,0
20250227,111100,31923479,913,915,915,913,995
20250227,111000,31014147,915,915,915,915,13
20250227,110900,31002252,915,915,915,915,58
20250227,110800,30949182,915,915,915,915,0
20250227,110700,30949182,915,915,915,915,130
20250227,110600,30830232,922,922,922,922,0
20250227,110500,30830232,922,922,922,922,0
20250227,110400,30830232,922,922,922,922,0
20250227,110300,30830232,922,922,922,922,0
20250227,110200,30830232,922,922,922,922,0
20250227,110100,30830232,922,922,922,922,0
20250227,110000,30830232,922,922,922,922,0
20250227,105900,30830232,922,922,922,922,0
20250227,105800,30830232,922,922,922,922,0
20250227,105700,30830232,922,922,922,922,0
20250227,105600,30830232,922,922,922,922,0
20250227,105500,30830232,922,922,922,922,0
20250227,105400,30830232,922,922,922,922,0
20250227,105300,30830232,922,922,922,922,0
20250227,105200,30830232,922,922,922,922,1
20250227,105100,30829310,915,915,915,915,100
20250227,105000,30737810,913,913,913,913,0
20250227,104900,30737810,913,913,913,913,0
20250227,104800,30737810,913,913,913,913,0
20250227,104700,30737810,913,913,913,913,0
20250227,104600,30737810,913,913,913,913,0
20250227,104500,30737810,913,913,913,913,0
20250227,104400,30737810,913,913,913,913,0
20250227,104300,30737810,913,914,914,913,78
20250227,104200,30666564,911,911,911,911,0
20250227,104100,30666564,911,911,911,911,0
20250227,104000,30666564,911,911,911,911,0
20250227,103900,30666564,911,923,923,911,8054
20250227,103800,23308447,921,921,921,921,0
20250227,103700,23308447,921,921,921,921,0
20250227,103600,23308447,921,921,921,921,3
20250227,103500,23305684,922,922,922,922,0
20250227,103400,23305684,922,922,922,922,0
20250227,103300,23305684,922,922,922,922,0
20250227,103200,23305684,922,922,922,922,0
20250227,103100,23305684,922,922,922,922,1998
20250227,103000,21463528,922,922,922,922,1
20250227,102900,21462606,917,917,917,917,0
20250227,102800,21462606,917,917,917,917,0
20250227,102700,21462606,917,917,917,917,1
20250227,102600,21461689,917,917,917,917,0
20250227,102500,21461689,917,917,917,917,0
20250227,102400,21461689,917,917,917,917,1
20250227,102300,21460772,923,923,923,923,1
20250227,102200,21459849,917,917,917,917,0
20250227,102100,21459849,917,918,918,917,1326
20250227,102000,20243868,925,925,925,925,0
20250227,101900,20243868,925,925,925,925,100
20250227,101800,20151368,925,925,925,925,100
20250227,101700,20058868,925,925,925,925,100
20250227,101600,19966368,925,925,925,925,1
20250227,101500,19965443,918,920,920,918,1073
20250227,101400,18979829,920,918,920,918,775
20250227,101300,18268377,918,918,918,918,2
20250227,101200,18266541,918,918,918,918,140
20250227,101100,18138021,918,918,918,918,0
20250227,101000,18138021,918,917,918,917,3036
20250227,100900,15350984,918,918,918,918,103
20250227,100800,15256430,918,918,918,918,1
20250227,100700,15255512,918,918,918,918,2
20250227,100600,15253676,917,919,919,917,937
20250227,100500,14393627,919,920,920,919,39
20250227,100400,14357766,918,918,918,918,0
20250227,100300,14357766,918,918,918,918,71
20250227,100200,14292588,918,918,918,918,0
20250227,100100,14292588,918,918,918,918,0
20250227,100000,14292588,918,918,918,918,0
20250227,095900,14292588,918,918,918,918,0
20250227,095800,14292588,918,920,920,918,2345
20250227,095700,12139137,920,920,920,920,20
20250227,095600,12120737,920,920,920,920,0
20250227,095500,12120737,920,920,920,920,648
20250227,095400,11524577,921,921,921,921,454
20250227,095300,11106443,922,922,922,922,0
20250227,095200,11106443,922,922,922,922,2
20250227,095100,11104599,920,920,920,920,0
20250227,095000,11104599,920,920,920,920,0
20250227,094900,11104599,920,920,920,920,0
20250227,094800,11104599,920,920,920,920,0
20250227,094700,11104599,920,921,921,920,300
20250227,094600,10828393,926,926,926,926,3
20250227,094500,10825615,926,926,926,926,0
20250227,094400,10825615,926,921,926,921,118
20250227,094300,10716927,921,921,921,921,0
20250227,094200,10716927,921,923,923,921,2000
20250227,094100,8874565,924,926,926,924,2
20250227,094000,8872715,922,922,922,922,1001
20250227,093900,7949793,923,923,923,923,2
20250227,093800,7947947,923,924,924,923,801
20250227,093700,7208623,924,924,924,924,19
20250227,093600,7191067,924,924,924,924,1271
20250227,093500,6016663,924,924,924,924,0
20250227,093400,6016663,924,924,924,924,0
20250227,093300,6016663,924,924,924,924,90
20250227,093200,5933503,929,929,929,929,0
20250227,093100,5933503,929,929,929,929,0
20250227,093000,5933503,929,929,929,929,0
20250227,092900,5933503,929,924,929,924,21
20250227,092800,5914094,924,924,924,924,0
20250227,092700,5914094,924,924,924,924,149
20250227,092600,5776418,924,924,924,924,500
20250227,092500,5314418,930,930,930,930,0
20250227,092400,5314418,930,930,930,930,0
20250227,092300,5314418,930,930,930,930,0
20250227,092200,5314418,930,930,930,930,0
20250227,092100,5314418,930,930,930,930,0
20250227,092000,5314418,930,930,930,930,0
20250227,091900,5314418,930,930,930,930,0
20250227,091800,5314418,930,930,930,930,1
20250227,091700,5313488,922,931,931,922,142
20250227,091600,5182547,925,931,931,925,1712
20250227,091500,3598941,925,926,931,925,26
20250227,091400,3574872,926,926,926,926,1
20250227,091300,3573946,931,929,931,929,1012
20250227,091200,2633790,926,926,926,926,0
20250227,091100,2633790,926,926,926,926,108
20250227,091000,2533782,929,929,929,929,1
20250227,090900,2532853,930,930,930,930,0
20250227,090800,2532853,930,930,930,930,0
20250227,090700,2532853,930,929,930,929,2
20250227,090600,2530994,931,931,931,931,0
20250227,090500,2530994,931,931,931,931,105
20250227,090400,2433239,932,932,932,932,0
20250227,090300,2433239,932,932,932,932,1
20250227,090200,2432307,917,930,930,917,1611
20250227,090100,946779,932,930,932,930,11
20250227,090000,936547,930,932,932,929,1006
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 194100 131462305 909 909 909 909 4242
3 20250227 194000 131462305 909 909 909 909 0
4 20250227 193900 131462305 909 909 909 909 0
5 20250227 193800 131462305 909 909 909 909 0
6 20250227 193700 131462305 909 909 909 909 0
7 20250227 193600 131462305 909 909 909 909 0
8 20250227 193500 131462305 909 909 909 909 0
9 20250227 193400 131462305 909 909 909 909 0
10 20250227 193300 131462305 909 909 909 909 0
11 20250227 193200 131462305 909 909 909 909 0
12 20250227 193100 131462305 909 909 909 909 0
13 20250227 193000 131462305 909 909 909 909 0
14 20250227 192900 131462305 909 909 909 909 0
15 20250227 192800 131462305 909 909 909 909 0
16 20250227 192700 131462305 909 909 909 909 0
17 20250227 192600 131462305 909 909 909 909 0
18 20250227 192500 131462305 909 909 909 909 0
19 20250227 192400 131462305 909 909 909 909 0
20 20250227 192300 131462305 909 909 909 909 0
21 20250227 192200 131462305 909 909 909 909 0
22 20250227 192100 131462305 909 909 909 909 0
23 20250227 192000 131462305 909 909 909 909 0
24 20250227 191900 131462305 909 909 909 909 0
25 20250227 191800 131462305 909 909 909 909 0
26 20250227 191700 131462305 909 909 909 909 0
27 20250227 191600 131462305 909 909 909 909 0
28 20250227 191500 131462305 909 909 909 909 0
29 20250227 191400 131462305 909 909 909 909 0
30 20250227 191300 131462305 909 909 909 909 0
31 20250227 191200 131462305 909 909 909 909 0
32 20250227 191100 131462305 909 909 909 909 4242
33 20250227 191000 131462305 909 909 909 909 0
34 20250227 190900 131462305 909 909 909 909 0
35 20250227 190800 131462305 909 909 909 909 0
36 20250227 190700 131462305 909 909 909 909 0
37 20250227 190600 131462305 909 909 909 909 0
38 20250227 190500 131462305 909 909 909 909 0
39 20250227 190400 131462305 909 909 909 909 0
40 20250227 190300 131462305 909 909 909 909 0
41 20250227 190200 131462305 909 909 909 909 0
42 20250227 190100 131462305 909 909 909 909 0
43 20250227 190000 131462305 909 909 909 909 0
44 20250227 185900 131462305 909 909 909 909 0
45 20250227 185800 131462305 909 909 909 909 0
46 20250227 185700 131462305 909 909 909 909 0
47 20250227 185600 131462305 909 909 909 909 0
48 20250227 185500 131462305 909 909 909 909 0
49 20250227 185400 131462305 909 909 909 909 0
50 20250227 185300 131462305 909 909 909 909 0
51 20250227 185200 131462305 909 909 909 909 0
52 20250227 185100 131462305 909 909 909 909 0
53 20250227 185000 131462305 909 909 909 909 0
54 20250227 184900 131462305 909 909 909 909 0
55 20250227 184800 131462305 909 909 909 909 0
56 20250227 184700 131462305 909 909 909 909 0
57 20250227 184600 131462305 909 909 909 909 0
58 20250227 184500 131462305 909 909 909 909 0
59 20250227 184400 131462305 909 909 909 909 0
60 20250227 184300 131462305 909 909 909 909 0
61 20250227 184200 131462305 909 909 909 909 0
62 20250227 184100 131462305 909 909 909 909 4242
63 20250227 184000 131462305 909 909 909 909 0
64 20250227 183900 131462305 909 909 909 909 0
65 20250227 183800 131462305 909 909 909 909 0
66 20250227 183700 131462305 909 909 909 909 0
67 20250227 183600 131462305 909 909 909 909 0
68 20250227 183500 131462305 909 909 909 909 0
69 20250227 183400 131462305 909 909 909 909 0
70 20250227 183300 131462305 909 909 909 909 0
71 20250227 183200 131462305 909 909 909 909 0
72 20250227 183100 131462305 909 909 909 909 0
73 20250227 183000 131462305 909 909 909 909 0
74 20250227 182900 131462305 909 909 909 909 0
75 20250227 182800 131462305 909 909 909 909 0
76 20250227 182700 131462305 909 909 909 909 0
77 20250227 182600 131462305 909 909 909 909 0
78 20250227 182500 131462305 909 909 909 909 0
79 20250227 182400 131462305 909 909 909 909 0
80 20250227 182300 131462305 909 909 909 909 0
81 20250227 182200 131462305 909 909 909 909 0
82 20250227 182100 131462305 909 909 909 909 0
83 20250227 182000 131462305 909 909 909 909 0
84 20250227 181900 131462305 909 909 909 909 0
85 20250227 181800 131462305 909 909 909 909 0
86 20250227 181700 131462305 909 909 909 909 0
87 20250227 181600 131462305 909 909 909 909 0
88 20250227 181500 131462305 909 909 909 909 0
89 20250227 181400 131462305 909 909 909 909 0
90 20250227 181300 131462305 909 909 909 909 0
91 20250227 181200 131462305 909 909 909 909 0
92 20250227 181100 131462305 909 909 909 909 4242
93 20250227 181000 131462305 909 909 909 909 0
94 20250227 180900 131462305 909 909 909 909 0
95 20250227 180800 131462305 909 909 909 909 0
96 20250227 180700 131462305 909 909 909 909 0
97 20250227 180600 131462305 909 909 909 909 0
98 20250227 180500 131462305 909 909 909 909 0
99 20250227 180400 131462305 909 909 909 909 0
100 20250227 180300 131462305 909 909 909 909 0
101 20250227 180200 131462305 909 909 909 909 0
102 20250227 180100 131462305 909 909 909 909 0
103 20250227 180000 131462305 909 909 909 909 0
104 20250227 175900 131462305 909 909 909 909 0
105 20250227 175800 131462305 909 909 909 909 0
106 20250227 175700 131462305 909 909 909 909 0
107 20250227 175600 131462305 909 909 909 909 0
108 20250227 175500 131462305 909 909 909 909 0
109 20250227 175400 131462305 909 909 909 909 0
110 20250227 175300 131462305 909 909 909 909 0
111 20250227 175200 131462305 909 909 909 909 0
112 20250227 175100 131462305 909 909 909 909 0
113 20250227 175000 131462305 909 909 909 909 0
114 20250227 174900 131462305 909 909 909 909 0
115 20250227 174800 131462305 909 909 909 909 0
116 20250227 174700 131462305 909 909 909 909 0
117 20250227 174600 131462305 909 909 909 909 0
118 20250227 174500 131462305 909 909 909 909 0
119 20250227 174400 131462305 909 909 909 909 0
120 20250227 174300 131462305 909 909 909 909 0
121 20250227 174200 131462305 909 909 909 909 0
122 20250227 174100 131462305 909 909 909 909 4242
123 20250227 174000 131462305 909 909 909 909 0
124 20250227 173900 131462305 909 909 909 909 0
125 20250227 173800 131462305 909 909 909 909 0
126 20250227 173700 131462305 909 909 909 909 0
127 20250227 173600 131462305 909 909 909 909 0
128 20250227 173500 131462305 909 909 909 909 0
129 20250227 173400 131462305 909 909 909 909 0
130 20250227 173300 131462305 909 909 909 909 0
131 20250227 173200 131462305 909 909 909 909 0
132 20250227 173100 131462305 909 909 909 909 0
133 20250227 173000 131462305 909 909 909 909 0
134 20250227 172900 131462305 909 909 909 909 0
135 20250227 172800 131462305 909 909 909 909 0
136 20250227 172700 131462305 909 909 909 909 0
137 20250227 172600 131462305 909 909 909 909 0
138 20250227 172500 131462305 909 909 909 909 0
139 20250227 172400 131462305 909 909 909 909 0
140 20250227 172300 131462305 909 909 909 909 0
141 20250227 172200 131462305 909 909 909 909 0
142 20250227 172100 131462305 909 909 909 909 0
143 20250227 172000 131462305 909 909 909 909 0
144 20250227 171900 131462305 909 909 909 909 0
145 20250227 171800 131462305 909 909 909 909 0
146 20250227 171700 131462305 909 909 909 909 0
147 20250227 171600 131462305 909 909 909 909 0
148 20250227 171500 131462305 909 909 909 909 0
149 20250227 171400 131462305 909 909 909 909 0
150 20250227 171300 131462305 909 909 909 909 0
151 20250227 171200 131462305 909 909 909 909 0
152 20250227 171100 131462305 909 909 909 909 4242
153 20250227 171000 131462305 909 909 909 909 0
154 20250227 170900 131462305 909 909 909 909 0
155 20250227 170800 131462305 909 909 909 909 0
156 20250227 170700 131462305 909 909 909 909 0
157 20250227 170600 131462305 909 909 909 909 0
158 20250227 170500 131462305 909 909 909 909 0
159 20250227 170400 131462305 909 909 909 909 0
160 20250227 170300 131462305 909 909 909 909 0
161 20250227 170200 131462305 909 909 909 909 0
162 20250227 170100 131462305 909 909 909 909 0
163 20250227 170000 131462305 909 909 909 909 0
164 20250227 165900 131462305 909 909 909 909 0
165 20250227 165800 131462305 909 909 909 909 0
166 20250227 165700 131462305 909 909 909 909 0
167 20250227 165600 131462305 909 909 909 909 0
168 20250227 165500 131462305 909 909 909 909 0
169 20250227 165400 131462305 909 909 909 909 0
170 20250227 165300 131462305 909 909 909 909 0
171 20250227 165200 131462305 909 909 909 909 0
172 20250227 165100 131462305 909 909 909 909 0
173 20250227 165000 131462305 909 909 909 909 0
174 20250227 164900 131462305 909 909 909 909 0
175 20250227 164800 131462305 909 909 909 909 0
176 20250227 164700 131462305 909 909 909 909 0
177 20250227 164600 131462305 909 909 909 909 0
178 20250227 164500 131462305 909 909 909 909 0
179 20250227 164400 131462305 909 909 909 909 0
180 20250227 164300 131462305 909 909 909 909 0
181 20250227 164200 131462305 909 909 909 909 0
182 20250227 164100 131462305 909 909 909 909 4242
183 20250227 164000 131462305 909 909 909 909 0
184 20250227 163900 131462305 909 909 909 909 0
185 20250227 163800 131462305 909 909 909 909 0
186 20250227 163700 131462305 909 909 909 909 0
187 20250227 163600 131462305 909 909 909 909 0
188 20250227 163500 131462305 909 909 909 909 0
189 20250227 163400 131462305 909 909 909 909 0
190 20250227 163300 131462305 909 909 909 909 0
191 20250227 163200 131462305 909 909 909 909 0
192 20250227 163100 131462305 909 909 909 909 0
193 20250227 163000 131462305 909 909 909 909 0
194 20250227 162900 131462305 909 909 909 909 0
195 20250227 162800 131462305 909 909 909 909 0
196 20250227 162700 131462305 909 909 909 909 0
197 20250227 162600 131462305 909 909 909 909 0
198 20250227 162500 131462305 909 909 909 909 0
199 20250227 162400 131462305 909 909 909 909 0
200 20250227 162300 131462305 909 909 909 909 0
201 20250227 162200 131462305 909 909 909 909 0
202 20250227 162100 131462305 909 909 909 909 0
203 20250227 162000 131462305 909 909 909 909 0
204 20250227 161900 131462305 909 909 909 909 0
205 20250227 161800 131462305 909 909 909 909 0
206 20250227 161700 131462305 909 909 909 909 0
207 20250227 161600 131462305 909 909 909 909 0
208 20250227 161500 131462305 909 909 909 909 0
209 20250227 161400 131462305 909 909 909 909 0
210 20250227 161300 131462305 909 909 909 909 0
211 20250227 161200 131462305 909 909 909 909 0
212 20250227 161100 131462305 909 909 909 909 4242
213 20250227 161000 131462305 909 909 909 909 0
214 20250227 160900 131462305 909 909 909 909 0
215 20250227 160800 131462305 909 909 909 909 0
216 20250227 160700 131462305 909 909 909 909 0
217 20250227 160600 131462305 909 909 909 909 0
218 20250227 160500 131462305 909 909 909 909 0
219 20250227 160400 131462305 909 909 909 909 0
220 20250227 160300 131462305 909 909 909 909 0
221 20250227 160200 131462305 909 909 909 909 0
222 20250227 160100 131462305 909 909 909 909 0
223 20250227 160000 131462305 909 909 909 909 0
224 20250227 155900 131462305 909 909 909 909 0
225 20250227 155800 131462305 909 909 909 909 0
226 20250227 155700 131462305 909 909 909 909 0
227 20250227 155600 131462305 909 909 909 909 0
228 20250227 155500 131462305 909 909 909 909 0
229 20250227 155400 131462305 909 909 909 909 0
230 20250227 155300 131462305 909 909 909 909 0
231 20250227 155200 131462305 909 909 909 909 0
232 20250227 155100 131462305 909 909 909 909 0
233 20250227 155000 131462305 909 909 909 909 0
234 20250227 154900 131462305 909 909 909 909 0
235 20250227 154800 131462305 909 909 909 909 0
236 20250227 154700 131462305 909 909 909 909 0
237 20250227 154600 131462305 909 909 909 909 0
238 20250227 154500 131462305 909 909 909 909 0
239 20250227 154400 131462305 909 909 909 909 0
240 20250227 154300 131462305 909 909 909 909 0
241 20250227 154200 131462305 909 909 909 909 0
242 20250227 154100 131462305 909 909 909 909 4242
243 20250227 154000 131462305 909 909 909 909 0
244 20250227 153900 131462305 909 909 909 909 0
245 20250227 153800 131462305 909 909 909 909 0
246 20250227 153700 131462305 909 909 909 909 0
247 20250227 153600 131462305 909 909 909 909 0
248 20250227 153500 131462305 909 909 909 909 0
249 20250227 153400 131462305 909 909 909 909 0
250 20250227 153300 131462305 909 909 909 909 0
251 20250227 153200 131462305 909 909 909 909 0
252 20250227 153100 131462305 909 909 909 909 0
253 20250227 153000 131462305 909 909 909 909 4242
254 20250227 152900 127606327 913 913 913 913 0
255 20250227 152800 127606327 913 913 913 913 0
256 20250227 152700 127606327 913 913 913 913 0
257 20250227 152600 127606327 913 913 913 913 0
258 20250227 152500 127606327 913 913 913 913 0
259 20250227 152400 127606327 913 913 913 913 0
260 20250227 152300 127606327 913 913 913 913 0
261 20250227 152200 127606327 913 913 913 913 0
262 20250227 152100 127606327 913 913 913 913 0
263 20250227 152000 127606327 913 913 913 913 0
264 20250227 151900 127606327 913 912 913 912 5
265 20250227 151800 127601766 912 911 912 911 3272
266 20250227 151700 124620972 912 909 912 909 800
267 20250227 151600 123892414 909 908 909 908 5371
268 20250227 151500 119015526 908 908 908 908 1099
269 20250227 151400 118017634 909 910 910 909 1893
270 20250227 151300 116295397 912 912 912 912 0
271 20250227 151200 116295397 912 912 912 912 0
272 20250227 151100 116295397 912 912 912 912 0
273 20250227 151000 116295397 912 912 912 912 1
274 20250227 150900 116294485 908 908 908 908 1450
275 20250227 150800 114977885 912 912 912 912 1
276 20250227 150700 114976973 908 909 909 908 778
277 20250227 150600 114270519 909 909 909 909 1725
278 20250227 150500 112702494 913 910 913 909 475
279 20250227 150400 112270702 910 910 910 910 860
280 20250227 150300 111488102 912 912 912 912 5
281 20250227 150200 111483542 912 912 912 912 1
282 20250227 150100 111482630 910 910 910 910 0
283 20250227 150000 111482630 910 910 910 910 0
284 20250227 145900 111482630 910 910 910 910 0
285 20250227 145800 111482630 910 910 910 910 0
286 20250227 145700 111482630 910 910 910 910 36
287 20250227 145600 111449870 910 910 910 910 0
288 20250227 145500 111449870 910 910 910 910 0
289 20250227 145400 111449870 910 910 910 910 0
290 20250227 145300 111449870 910 910 910 910 0
291 20250227 145200 111449870 910 910 910 910 15
292 20250227 145100 111436220 913 913 913 913 0
293 20250227 145000 111436220 913 913 913 913 0
294 20250227 144900 111436220 913 913 913 913 0
295 20250227 144800 111436220 913 913 913 913 0
296 20250227 144700 111436220 913 912 913 912 216
297 20250227 144600 111239227 913 913 913 913 1
298 20250227 144500 111238314 910 910 910 910 0
299 20250227 144400 111238314 910 910 910 910 500
300 20250227 144300 110783314 910 910 910 910 0
301 20250227 144200 110783314 910 910 910 910 302
302 20250227 144100 110508494 913 913 913 913 0
303 20250227 144000 110508494 913 912 913 912 171
304 20250227 143900 110352379 912 912 912 912 0
305 20250227 143800 110352379 912 912 912 912 15
306 20250227 143700 110338699 909 909 909 909 1
307 20250227 143600 110337790 909 909 909 909 0
308 20250227 143500 110337790 909 909 909 909 0
309 20250227 143400 110337790 909 909 909 909 0
310 20250227 143300 110337790 909 910 910 909 3092
311 20250227 143200 107527005 913 913 913 913 248
312 20250227 143100 107300581 913 913 913 913 0
313 20250227 143000 107300581 913 913 913 913 0
314 20250227 142900 107300581 913 913 913 913 0
315 20250227 142800 107300581 913 913 913 913 2
316 20250227 142700 107298755 913 911 913 910 8518
317 20250227 142600 99547308 913 913 913 913 0
318 20250227 142500 99547308 913 913 913 913 0
319 20250227 142400 99547308 913 913 913 913 0
320 20250227 142300 99547308 913 913 913 913 0
321 20250227 142200 99547308 913 913 913 913 0
322 20250227 142100 99547308 913 913 913 913 0
323 20250227 142000 99547308 913 913 913 913 1
324 20250227 141900 99546395 910 910 910 910 0
325 20250227 141800 99546395 910 910 910 910 400
326 20250227 141700 99182395 910 910 910 910 60
327 20250227 141600 99127795 910 910 910 910 3838
328 20250227 141500 95635215 910 910 910 910 0
329 20250227 141400 95635215 910 910 910 910 0
330 20250227 141300 95635215 910 912 912 910 1000
331 20250227 141200 94723731 913 913 913 913 0
332 20250227 141100 94723731 913 913 913 913 0
333 20250227 141000 94723731 913 913 913 913 0
334 20250227 140900 94723731 913 913 913 913 1
335 20250227 140800 94722818 912 913 913 912 201
336 20250227 140700 94539505 911 913 913 911 4118
337 20250227 140600 90786524 912 912 912 912 200
338 20250227 140500 90604124 912 912 912 912 0
339 20250227 140400 90604124 912 912 912 912 1000
340 20250227 140300 89692124 912 912 912 912 0
341 20250227 140200 89692124 912 912 912 912 0
342 20250227 140100 89692124 912 913 913 912 1001
343 20250227 140000 88779211 912 912 912 912 0
344 20250227 135900 88779211 912 912 912 912 241
345 20250227 135800 88559419 913 913 913 913 1
346 20250227 135700 88558506 914 914 914 914 0
347 20250227 135600 88558506 914 914 914 914 0
348 20250227 135500 88558506 914 914 914 914 0
349 20250227 135400 88558506 914 914 914 914 0
350 20250227 135300 88558506 914 914 914 914 1
351 20250227 135200 88557592 912 912 912 912 0
352 20250227 135100 88557592 912 912 912 912 10
353 20250227 135000 88548472 914 914 914 914 20
354 20250227 134900 88530192 914 914 914 914 0
355 20250227 134800 88530192 914 914 914 914 0
356 20250227 134700 88530192 914 914 914 914 0
357 20250227 134600 88530192 914 914 914 914 1
358 20250227 134500 88529278 914 914 914 914 0
359 20250227 134400 88529278 914 914 914 914 0
360 20250227 134300 88529278 914 914 914 914 0
361 20250227 134200 88529278 914 914 914 914 0
362 20250227 134100 88529278 914 914 914 914 0
363 20250227 134000 88529278 914 914 914 914 0
364 20250227 133900 88529278 914 914 914 914 1
365 20250227 133800 88528364 911 911 911 911 0
366 20250227 133700 88528364 911 911 911 911 0
367 20250227 133600 88528364 911 911 911 911 0
368 20250227 133500 88528364 911 911 911 911 40
369 20250227 133400 88491924 911 911 911 911 0
370 20250227 133300 88491924 911 911 911 911 0
371 20250227 133200 88491924 911 911 911 911 0
372 20250227 133100 88491924 911 911 911 911 0
373 20250227 133000 88491924 911 912 912 911 2353
374 20250227 132900 86346820 912 912 912 912 0
375 20250227 132800 86346820 912 912 912 912 500
376 20250227 132700 85890820 912 912 912 912 1321
377 20250227 132600 84686068 912 912 912 912 180
378 20250227 132500 84521908 910 910 910 910 0
379 20250227 132400 84521908 910 910 910 910 0
380 20250227 132300 84521908 910 913 913 910 11241
381 20250227 132200 74281298 914 914 914 914 0
382 20250227 132100 74281298 914 914 914 914 0
383 20250227 132000 74281298 914 914 914 914 0
384 20250227 131900 74281298 914 914 914 914 0
385 20250227 131800 74281298 914 914 914 914 0
386 20250227 131700 74281298 914 914 914 914 0
387 20250227 131600 74281298 914 914 914 914 0
388 20250227 131500 74281298 914 914 914 914 0
389 20250227 131400 74281298 914 914 914 914 20
390 20250227 131300 74263018 914 914 914 914 5
391 20250227 131200 74258448 914 914 914 914 0
392 20250227 131100 74258448 914 914 914 914 0
393 20250227 131000 74258448 914 914 914 914 1900
394 20250227 130900 72521848 914 914 914 914 0
395 20250227 130800 72521848 914 914 914 914 2
396 20250227 130700 72520020 912 912 912 912 0
397 20250227 130600 72520020 912 912 912 912 1359
398 20250227 130500 71280612 912 913 913 912 40
399 20250227 130400 71244112 914 914 914 914 0
400 20250227 130300 71244112 914 914 914 914 20
401 20250227 130200 71225832 910 910 910 910 0
402 20250227 130100 71225832 910 911 911 910 4833
403 20250227 130000 66823657 912 912 912 912 0
404 20250227 125900 66823657 912 912 912 912 886
405 20250227 125800 66015625 912 912 912 912 3739
406 20250227 125700 62605657 913 913 913 913 0
407 20250227 125600 62605657 913 913 913 913 1391
408 20250227 125500 61335674 913 914 914 913 1173
409 20250227 125400 60263876 914 915 915 914 1303
410 20250227 125300 59072932 915 915 915 915 0
411 20250227 125200 59072932 915 915 915 915 0
412 20250227 125100 59072932 915 917 917 915 5
413 20250227 125000 59068353 915 915 915 915 0
414 20250227 124900 59068353 915 915 915 915 21
415 20250227 124800 59049138 915 915 915 915 125
416 20250227 124700 58934763 914 914 914 914 100
417 20250227 124600 58843363 914 914 914 914 0
418 20250227 124500 58843363 914 914 914 914 0
419 20250227 124400 58843363 914 914 914 914 0
420 20250227 124300 58843363 914 914 914 914 0
421 20250227 124200 58843363 914 914 914 914 0
422 20250227 124100 58843363 914 914 914 914 0
423 20250227 124000 58843363 914 914 914 914 0
424 20250227 123900 58843363 914 914 914 914 0
425 20250227 123800 58843363 914 914 914 914 0
426 20250227 123700 58843363 914 914 914 914 0
427 20250227 123600 58843363 914 914 914 914 0
428 20250227 123500 58843363 914 914 914 914 0
429 20250227 123400 58843363 914 914 914 914 0
430 20250227 123300 58843363 914 914 914 914 0
431 20250227 123200 58843363 914 914 914 914 0
432 20250227 123100 58843363 914 914 914 914 0
433 20250227 123000 58843363 914 914 914 914 520
434 20250227 122900 58368083 920 920 920 920 1
435 20250227 122800 58367163 919 919 919 919 0
436 20250227 122700 58367163 919 919 919 919 3449
437 20250227 122600 55197532 919 919 919 919 0
438 20250227 122500 55197532 919 919 919 919 0
439 20250227 122400 55197532 919 919 919 919 0
440 20250227 122300 55197532 919 919 919 919 0
441 20250227 122200 55197532 919 919 919 919 0
442 20250227 122100 55197532 919 919 919 919 0
443 20250227 122000 55197532 919 919 919 919 2
444 20250227 121900 55195694 919 919 919 919 0
445 20250227 121800 55195694 919 919 919 919 0
446 20250227 121700 55195694 919 919 919 919 0
447 20250227 121600 55195694 919 919 919 919 0
448 20250227 121500 55195694 919 919 919 919 0
449 20250227 121400 55195694 919 919 919 919 0
450 20250227 121300 55195694 919 919 919 919 0
451 20250227 121200 55195694 919 919 919 919 0
452 20250227 121100 55195694 919 919 919 919 1000
453 20250227 121000 54276694 919 919 919 919 0
454 20250227 120900 54276694 919 919 919 919 0
455 20250227 120800 54276694 919 919 919 919 0
456 20250227 120700 54276694 919 919 919 919 0
457 20250227 120600 54276694 919 919 919 919 0
458 20250227 120500 54276694 919 919 919 919 1
459 20250227 120400 54275775 910 914 914 910 12530
460 20250227 120300 42857635 915 915 915 915 0
461 20250227 120200 42857635 915 915 915 915 0
462 20250227 120100 42857635 915 915 915 915 0
463 20250227 120000 42857635 915 915 915 915 18
464 20250227 115900 42841165 915 915 915 915 13
465 20250227 115800 42829270 914 914 914 914 0
466 20250227 115700 42829270 914 914 914 914 25
467 20250227 115600 42806420 915 915 915 915 0
468 20250227 115500 42806420 915 915 915 915 50
469 20250227 115400 42760670 914 914 914 914 51
470 20250227 115300 42714056 914 914 914 914 45
471 20250227 115200 42672926 914 915 915 914 118
472 20250227 115100 42565063 915 915 915 914 611
473 20250227 115000 42006037 914 914 914 914 0
474 20250227 114900 42006037 914 914 914 914 12
475 20250227 114800 41995069 914 914 914 914 0
476 20250227 114700 41995069 914 914 914 914 0
477 20250227 114600 41995069 914 914 914 914 50
478 20250227 114500 41949369 915 915 915 915 5
479 20250227 114400 41944794 914 914 914 914 0
480 20250227 114300 41944794 914 914 914 914 403
481 20250227 114200 41576452 914 914 914 914 0
482 20250227 114100 41576452 914 914 914 914 0
483 20250227 114000 41576452 914 914 914 914 1
484 20250227 113900 41575538 914 914 914 914 2
485 20250227 113800 41573710 914 915 915 914 6
486 20250227 113700 41568225 914 914 915 914 15
487 20250227 113600 41554504 915 914 915 914 12
488 20250227 113500 41543526 915 915 915 915 0
489 20250227 113400 41543526 915 915 915 915 1
490 20250227 113300 41542611 914 914 914 914 0
491 20250227 113200 41542611 914 914 914 914 9
492 20250227 113100 41534385 915 915 915 915 0
493 20250227 113000 41534385 915 913 915 913 111
494 20250227 112900 41433020 914 914 914 914 2
495 20250227 112800 41431192 915 915 915 915 1
496 20250227 112700 41430277 915 915 915 915 271
497 20250227 112600 41182312 915 915 915 913 112
498 20250227 112500 41080032 912 912 912 912 0
499 20250227 112400 41080032 912 912 912 912 0
500 20250227 112300 41080032 912 912 912 912 0
501 20250227 112200 41080032 912 912 912 912 1
502 20250227 112100 41079120 910 910 910 910 0
503 20250227 112000 41079120 910 910 910 910 0
504 20250227 111900 41079120 910 910 910 910 0
505 20250227 111800 41079120 910 910 910 910 0
506 20250227 111700 41079120 910 910 910 910 0
507 20250227 111600 41079120 910 910 910 910 0
508 20250227 111500 41079120 910 910 910 910 0
509 20250227 111400 41079120 910 913 913 910 10047
510 20250227 111300 31923479 913 913 913 913 0
511 20250227 111200 31923479 913 913 913 913 0
512 20250227 111100 31923479 913 915 915 913 995
513 20250227 111000 31014147 915 915 915 915 13
514 20250227 110900 31002252 915 915 915 915 58
515 20250227 110800 30949182 915 915 915 915 0
516 20250227 110700 30949182 915 915 915 915 130
517 20250227 110600 30830232 922 922 922 922 0
518 20250227 110500 30830232 922 922 922 922 0
519 20250227 110400 30830232 922 922 922 922 0
520 20250227 110300 30830232 922 922 922 922 0
521 20250227 110200 30830232 922 922 922 922 0
522 20250227 110100 30830232 922 922 922 922 0
523 20250227 110000 30830232 922 922 922 922 0
524 20250227 105900 30830232 922 922 922 922 0
525 20250227 105800 30830232 922 922 922 922 0
526 20250227 105700 30830232 922 922 922 922 0
527 20250227 105600 30830232 922 922 922 922 0
528 20250227 105500 30830232 922 922 922 922 0
529 20250227 105400 30830232 922 922 922 922 0
530 20250227 105300 30830232 922 922 922 922 0
531 20250227 105200 30830232 922 922 922 922 1
532 20250227 105100 30829310 915 915 915 915 100
533 20250227 105000 30737810 913 913 913 913 0
534 20250227 104900 30737810 913 913 913 913 0
535 20250227 104800 30737810 913 913 913 913 0
536 20250227 104700 30737810 913 913 913 913 0
537 20250227 104600 30737810 913 913 913 913 0
538 20250227 104500 30737810 913 913 913 913 0
539 20250227 104400 30737810 913 913 913 913 0
540 20250227 104300 30737810 913 914 914 913 78
541 20250227 104200 30666564 911 911 911 911 0
542 20250227 104100 30666564 911 911 911 911 0
543 20250227 104000 30666564 911 911 911 911 0
544 20250227 103900 30666564 911 923 923 911 8054
545 20250227 103800 23308447 921 921 921 921 0
546 20250227 103700 23308447 921 921 921 921 0
547 20250227 103600 23308447 921 921 921 921 3
548 20250227 103500 23305684 922 922 922 922 0
549 20250227 103400 23305684 922 922 922 922 0
550 20250227 103300 23305684 922 922 922 922 0
551 20250227 103200 23305684 922 922 922 922 0
552 20250227 103100 23305684 922 922 922 922 1998
553 20250227 103000 21463528 922 922 922 922 1
554 20250227 102900 21462606 917 917 917 917 0
555 20250227 102800 21462606 917 917 917 917 0
556 20250227 102700 21462606 917 917 917 917 1
557 20250227 102600 21461689 917 917 917 917 0
558 20250227 102500 21461689 917 917 917 917 0
559 20250227 102400 21461689 917 917 917 917 1
560 20250227 102300 21460772 923 923 923 923 1
561 20250227 102200 21459849 917 917 917 917 0
562 20250227 102100 21459849 917 918 918 917 1326
563 20250227 102000 20243868 925 925 925 925 0
564 20250227 101900 20243868 925 925 925 925 100
565 20250227 101800 20151368 925 925 925 925 100
566 20250227 101700 20058868 925 925 925 925 100
567 20250227 101600 19966368 925 925 925 925 1
568 20250227 101500 19965443 918 920 920 918 1073
569 20250227 101400 18979829 920 918 920 918 775
570 20250227 101300 18268377 918 918 918 918 2
571 20250227 101200 18266541 918 918 918 918 140
572 20250227 101100 18138021 918 918 918 918 0
573 20250227 101000 18138021 918 917 918 917 3036
574 20250227 100900 15350984 918 918 918 918 103
575 20250227 100800 15256430 918 918 918 918 1
576 20250227 100700 15255512 918 918 918 918 2
577 20250227 100600 15253676 917 919 919 917 937
578 20250227 100500 14393627 919 920 920 919 39
579 20250227 100400 14357766 918 918 918 918 0
580 20250227 100300 14357766 918 918 918 918 71
581 20250227 100200 14292588 918 918 918 918 0
582 20250227 100100 14292588 918 918 918 918 0
583 20250227 100000 14292588 918 918 918 918 0
584 20250227 095900 14292588 918 918 918 918 0
585 20250227 095800 14292588 918 920 920 918 2345
586 20250227 095700 12139137 920 920 920 920 20
587 20250227 095600 12120737 920 920 920 920 0
588 20250227 095500 12120737 920 920 920 920 648
589 20250227 095400 11524577 921 921 921 921 454
590 20250227 095300 11106443 922 922 922 922 0
591 20250227 095200 11106443 922 922 922 922 2
592 20250227 095100 11104599 920 920 920 920 0
593 20250227 095000 11104599 920 920 920 920 0
594 20250227 094900 11104599 920 920 920 920 0
595 20250227 094800 11104599 920 920 920 920 0
596 20250227 094700 11104599 920 921 921 920 300
597 20250227 094600 10828393 926 926 926 926 3
598 20250227 094500 10825615 926 926 926 926 0
599 20250227 094400 10825615 926 921 926 921 118
600 20250227 094300 10716927 921 921 921 921 0
601 20250227 094200 10716927 921 923 923 921 2000
602 20250227 094100 8874565 924 926 926 924 2
603 20250227 094000 8872715 922 922 922 922 1001
604 20250227 093900 7949793 923 923 923 923 2
605 20250227 093800 7947947 923 924 924 923 801
606 20250227 093700 7208623 924 924 924 924 19
607 20250227 093600 7191067 924 924 924 924 1271
608 20250227 093500 6016663 924 924 924 924 0
609 20250227 093400 6016663 924 924 924 924 0
610 20250227 093300 6016663 924 924 924 924 90
611 20250227 093200 5933503 929 929 929 929 0
612 20250227 093100 5933503 929 929 929 929 0
613 20250227 093000 5933503 929 929 929 929 0
614 20250227 092900 5933503 929 924 929 924 21
615 20250227 092800 5914094 924 924 924 924 0
616 20250227 092700 5914094 924 924 924 924 149
617 20250227 092600 5776418 924 924 924 924 500
618 20250227 092500 5314418 930 930 930 930 0
619 20250227 092400 5314418 930 930 930 930 0
620 20250227 092300 5314418 930 930 930 930 0
621 20250227 092200 5314418 930 930 930 930 0
622 20250227 092100 5314418 930 930 930 930 0
623 20250227 092000 5314418 930 930 930 930 0
624 20250227 091900 5314418 930 930 930 930 0
625 20250227 091800 5314418 930 930 930 930 1
626 20250227 091700 5313488 922 931 931 922 142
627 20250227 091600 5182547 925 931 931 925 1712
628 20250227 091500 3598941 925 926 931 925 26
629 20250227 091400 3574872 926 926 926 926 1
630 20250227 091300 3573946 931 929 931 929 1012
631 20250227 091200 2633790 926 926 926 926 0
632 20250227 091100 2633790 926 926 926 926 108
633 20250227 091000 2533782 929 929 929 929 1
634 20250227 090900 2532853 930 930 930 930 0
635 20250227 090800 2532853 930 930 930 930 0
636 20250227 090700 2532853 930 929 930 929 2
637 20250227 090600 2530994 931 931 931 931 0
638 20250227 090500 2530994 931 931 931 931 105
639 20250227 090400 2433239 932 932 932 932 0
640 20250227 090300 2433239 932 932 932 932 1
641 20250227 090200 2432307 917 930 930 917 1611
642 20250227 090100 946779 932 930 932 930 11
643 20250227 090000 936547 930 932 932 929 1006