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

647
065060/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,647 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,194500,31720141,256,256,256,256,2000
20250227,194400,31720141,256,256,256,256,0
20250227,194300,31720141,256,256,256,256,0
20250227,194200,31720141,256,256,256,256,0
20250227,194100,31720141,256,256,256,256,0
20250227,194000,31720141,256,256,256,256,0
20250227,193900,31720141,256,256,256,256,0
20250227,193800,31720141,256,256,256,256,0
20250227,193700,31720141,256,256,256,256,0
20250227,193600,31720141,256,256,256,256,0
20250227,193500,31720141,256,256,256,256,0
20250227,193400,31720141,256,256,256,256,0
20250227,193300,31720141,256,256,256,256,0
20250227,193200,31720141,256,256,256,256,0
20250227,193100,31720141,256,256,256,256,0
20250227,193000,31720141,256,256,256,256,0
20250227,192900,31720141,256,256,256,256,0
20250227,192800,31720141,256,256,256,256,0
20250227,192700,31720141,256,256,256,256,0
20250227,192600,31720141,256,256,256,256,0
20250227,192500,31720141,256,256,256,256,0
20250227,192400,31720141,256,256,256,256,0
20250227,192300,31720141,256,256,256,256,0
20250227,192200,31720141,256,256,256,256,0
20250227,192100,31720141,256,256,256,256,0
20250227,192000,31720141,256,256,256,256,0
20250227,191900,31720141,256,256,256,256,0
20250227,191800,31720141,256,256,256,256,0
20250227,191700,31720141,256,256,256,256,0
20250227,191600,31720141,256,256,256,256,0
20250227,191500,31720141,256,256,256,256,2000
20250227,191400,31720141,256,256,256,256,0
20250227,191300,31720141,256,256,256,256,0
20250227,191200,31720141,256,256,256,256,0
20250227,191100,31720141,256,256,256,256,0
20250227,191000,31720141,256,256,256,256,0
20250227,190900,31720141,256,256,256,256,0
20250227,190800,31720141,256,256,256,256,0
20250227,190700,31720141,256,256,256,256,0
20250227,190600,31720141,256,256,256,256,0
20250227,190500,31720141,256,256,256,256,0
20250227,190400,31720141,256,256,256,256,0
20250227,190300,31720141,256,256,256,256,0
20250227,190200,31720141,256,256,256,256,0
20250227,190100,31720141,256,256,256,256,0
20250227,190000,31720141,256,256,256,256,0
20250227,185900,31720141,256,256,256,256,0
20250227,185800,31720141,256,256,256,256,0
20250227,185700,31720141,256,256,256,256,0
20250227,185600,31720141,256,256,256,256,0
20250227,185500,31720141,256,256,256,256,0
20250227,185400,31720141,256,256,256,256,0
20250227,185300,31720141,256,256,256,256,0
20250227,185200,31720141,256,256,256,256,0
20250227,185100,31720141,256,256,256,256,0
20250227,185000,31720141,256,256,256,256,0
20250227,184900,31720141,256,256,256,256,0
20250227,184800,31720141,256,256,256,256,0
20250227,184700,31720141,256,256,256,256,0
20250227,184600,31720141,256,256,256,256,0
20250227,184500,31720141,256,256,256,256,2000
20250227,184400,31720141,256,256,256,256,0
20250227,184300,31720141,256,256,256,256,0
20250227,184200,31720141,256,256,256,256,0
20250227,184100,31720141,256,256,256,256,0
20250227,184000,31720141,256,256,256,256,0
20250227,183900,31720141,256,256,256,256,0
20250227,183800,31720141,256,256,256,256,0
20250227,183700,31720141,256,256,256,256,0
20250227,183600,31720141,256,256,256,256,0
20250227,183500,31720141,256,256,256,256,0
20250227,183400,31720141,256,256,256,256,0
20250227,183300,31720141,256,256,256,256,0
20250227,183200,31720141,256,256,256,256,0
20250227,183100,31720141,256,256,256,256,0
20250227,183000,31720141,256,256,256,256,0
20250227,182900,31720141,256,256,256,256,0
20250227,182800,31720141,256,256,256,256,0
20250227,182700,31720141,256,256,256,256,0
20250227,182600,31720141,256,256,256,256,0
20250227,182500,31720141,256,256,256,256,0
20250227,182400,31720141,256,256,256,256,0
20250227,182300,31720141,256,256,256,256,0
20250227,182200,31720141,256,256,256,256,0
20250227,182100,31720141,256,256,256,256,0
20250227,182000,31720141,256,256,256,256,0
20250227,181900,31720141,256,256,256,256,0
20250227,181800,31720141,256,256,256,256,0
20250227,181700,31720141,256,256,256,256,0
20250227,181600,31720141,256,256,256,256,0
20250227,181500,31720141,256,256,256,256,2000
20250227,181400,31720141,256,256,256,256,0
20250227,181300,31720141,256,256,256,256,0
20250227,181200,31720141,256,256,256,256,0
20250227,181100,31720141,256,256,256,256,0
20250227,181000,31720141,256,256,256,256,0
20250227,180900,31720141,256,256,256,256,0
20250227,180800,31720141,256,256,256,256,0
20250227,180700,31720141,256,256,256,256,0
20250227,180600,31720141,256,256,256,256,0
20250227,180500,31720141,256,256,256,256,0
20250227,180400,31720141,256,256,256,256,0
20250227,180300,31720141,256,256,256,256,0
20250227,180200,31720141,256,256,256,256,0
20250227,180100,31720141,256,256,256,256,0
20250227,180000,31720141,256,256,256,256,0
20250227,175900,31720141,256,256,256,256,0
20250227,175800,31720141,256,256,256,256,0
20250227,175700,31720141,256,256,256,256,0
20250227,175600,31720141,256,256,256,256,0
20250227,175500,31720141,256,256,256,256,0
20250227,175400,31720141,256,256,256,256,0
20250227,175300,31720141,256,256,256,256,0
20250227,175200,31720141,256,256,256,256,0
20250227,175100,31720141,256,256,256,256,0
20250227,175000,31720141,256,256,256,256,0
20250227,174900,31720141,256,256,256,256,0
20250227,174800,31720141,256,256,256,256,0
20250227,174700,31720141,256,256,256,256,0
20250227,174600,31720141,256,256,256,256,0
20250227,174500,31720141,256,256,256,256,2000
20250227,174400,31720141,256,256,256,256,0
20250227,174300,31720141,256,256,256,256,0
20250227,174200,31720141,256,256,256,256,0
20250227,174100,31720141,256,256,256,256,0
20250227,174000,31720141,256,256,256,256,0
20250227,173900,31720141,256,256,256,256,0
20250227,173800,31720141,256,256,256,256,0
20250227,173700,31720141,256,256,256,256,0
20250227,173600,31720141,256,256,256,256,0
20250227,173500,31720141,256,256,256,256,0
20250227,173400,31720141,256,256,256,256,0
20250227,173300,31720141,256,256,256,256,0
20250227,173200,31720141,256,256,256,256,0
20250227,173100,31720141,256,256,256,256,0
20250227,173000,31720141,256,256,256,256,0
20250227,172900,31720141,256,256,256,256,0
20250227,172800,31720141,256,256,256,256,0
20250227,172700,31720141,256,256,256,256,0
20250227,172600,31720141,256,256,256,256,0
20250227,172500,31720141,256,256,256,256,0
20250227,172400,31720141,256,256,256,256,0
20250227,172300,31720141,256,256,256,256,0
20250227,172200,31720141,256,256,256,256,0
20250227,172100,31720141,256,256,256,256,0
20250227,172000,31720141,256,256,256,256,0
20250227,171900,31720141,256,256,256,256,0
20250227,171800,31720141,256,256,256,256,0
20250227,171700,31720141,256,256,256,256,0
20250227,171600,31720141,256,256,256,256,0
20250227,171500,31720141,256,256,256,256,2000
20250227,171400,31720141,256,256,256,256,0
20250227,171300,31720141,256,256,256,256,0
20250227,171200,31720141,256,256,256,256,0
20250227,171100,31720141,256,256,256,256,0
20250227,171000,31720141,256,256,256,256,0
20250227,170900,31720141,256,256,256,256,0
20250227,170800,31720141,256,256,256,256,0
20250227,170700,31720141,256,256,256,256,0
20250227,170600,31720141,256,256,256,256,0
20250227,170500,31720141,256,256,256,256,0
20250227,170400,31720141,256,256,256,256,0
20250227,170300,31720141,256,256,256,256,0
20250227,170200,31720141,256,256,256,256,0
20250227,170100,31720141,256,256,256,256,0
20250227,170000,31720141,256,256,256,256,0
20250227,165900,31720141,256,256,256,256,0
20250227,165800,31720141,256,256,256,256,0
20250227,165700,31720141,256,256,256,256,0
20250227,165600,31720141,256,256,256,256,0
20250227,165500,31720141,256,256,256,256,0
20250227,165400,31720141,256,256,256,256,0
20250227,165300,31720141,256,256,256,256,0
20250227,165200,31720141,256,256,256,256,0
20250227,165100,31720141,256,256,256,256,0
20250227,165000,31720141,256,256,256,256,0
20250227,164900,31720141,256,256,256,256,0
20250227,164800,31720141,256,256,256,256,0
20250227,164700,31720141,256,256,256,256,0
20250227,164600,31720141,256,256,256,256,0
20250227,164500,31720141,256,256,256,256,2000
20250227,164400,31720141,256,256,256,256,0
20250227,164300,31720141,256,256,256,256,0
20250227,164200,31720141,256,256,256,256,0
20250227,164100,31720141,256,256,256,256,0
20250227,164000,31720141,256,256,256,256,0
20250227,163900,31720141,256,256,256,256,0
20250227,163800,31720141,256,256,256,256,0
20250227,163700,31720141,256,256,256,256,0
20250227,163600,31720141,256,256,256,256,0
20250227,163500,31720141,256,256,256,256,0
20250227,163400,31720141,256,256,256,256,0
20250227,163300,31720141,256,256,256,256,0
20250227,163200,31720141,256,256,256,256,0
20250227,163100,31720141,256,256,256,256,0
20250227,163000,31720141,256,256,256,256,0
20250227,162900,31720141,256,256,256,256,0
20250227,162800,31720141,256,256,256,256,0
20250227,162700,31720141,256,256,256,256,0
20250227,162600,31720141,256,256,256,256,0
20250227,162500,31720141,256,256,256,256,0
20250227,162400,31720141,256,256,256,256,0
20250227,162300,31720141,256,256,256,256,0
20250227,162200,31720141,256,256,256,256,0
20250227,162100,31720141,256,256,256,256,0
20250227,162000,31720141,256,256,256,256,0
20250227,161900,31720141,256,256,256,256,0
20250227,161800,31720141,256,256,256,256,0
20250227,161700,31720141,256,256,256,256,0
20250227,161600,31720141,256,256,256,256,0
20250227,161500,31720141,256,256,256,256,2000
20250227,161400,31720141,256,256,256,256,0
20250227,161300,31720141,256,256,256,256,0
20250227,161200,31720141,256,256,256,256,0
20250227,161100,31720141,256,256,256,256,0
20250227,161000,31720141,256,256,256,256,0
20250227,160900,31720141,256,256,256,256,0
20250227,160800,31720141,256,256,256,256,0
20250227,160700,31720141,256,256,256,256,0
20250227,160600,31720141,256,256,256,256,0
20250227,160500,31720141,256,256,256,256,0
20250227,160400,31720141,256,256,256,256,0
20250227,160300,31720141,256,256,256,256,0
20250227,160200,31720141,256,256,256,256,0
20250227,160100,31720141,256,256,256,256,0
20250227,160000,31720141,256,256,256,256,0
20250227,155900,31720141,256,256,256,256,0
20250227,155800,31720141,256,256,256,256,0
20250227,155700,31720141,256,256,256,256,0
20250227,155600,31720141,256,256,256,256,0
20250227,155500,31720141,256,256,256,256,0
20250227,155400,31720141,256,256,256,256,0
20250227,155300,31720141,256,256,256,256,0
20250227,155200,31720141,256,256,256,256,0
20250227,155100,31720141,256,256,256,256,0
20250227,155000,31720141,256,256,256,256,0
20250227,154900,31720141,256,256,256,256,0
20250227,154800,31720141,256,256,256,256,0
20250227,154700,31720141,256,256,256,256,0
20250227,154600,31720141,256,256,256,256,0
20250227,154500,31720141,256,256,256,256,2000
20250227,154400,31720141,256,256,256,256,0
20250227,154300,31720141,256,256,256,256,0
20250227,154200,31720141,256,256,256,256,0
20250227,154100,31720141,256,256,256,256,0
20250227,154000,31720141,256,256,256,256,0
20250227,153900,31720141,256,256,256,256,0
20250227,153800,31720141,256,256,256,256,0
20250227,153700,31720141,256,256,256,256,0
20250227,153600,31720141,256,256,256,256,0
20250227,153500,31720141,256,256,256,256,0
20250227,153400,31720141,256,256,256,256,0
20250227,153300,31720141,256,256,256,256,0
20250227,153200,31720141,256,256,256,256,0
20250227,153100,31720141,256,256,256,256,0
20250227,153000,31720141,256,256,256,256,2000
20250227,152900,31208141,255,255,255,255,0
20250227,152800,31208141,255,255,255,255,0
20250227,152700,31208141,255,255,255,255,0
20250227,152600,31208141,255,255,255,255,0
20250227,152500,31208141,255,255,255,255,0
20250227,152400,31208141,255,255,255,255,0
20250227,152300,31208141,255,255,255,255,0
20250227,152200,31208141,255,255,255,255,0
20250227,152100,31208141,255,255,255,255,0
20250227,152000,31208141,255,255,255,255,0
20250227,151900,31208141,255,255,255,255,89
20250227,151800,31185446,256,256,256,256,0
20250227,151700,31185446,256,255,256,255,490
20250227,151600,31060495,254,251,254,251,6734
20250227,151500,29360916,249,249,249,249,0
20250227,151400,29360916,249,249,249,249,0
20250227,151300,29360916,249,249,249,249,0
20250227,151200,29360916,249,250,251,249,9103
20250227,151100,27085182,249,249,249,249,0
20250227,151000,27085182,249,249,249,249,0
20250227,150900,27085182,249,249,249,249,0
20250227,150800,27085182,249,249,249,249,76
20250227,150700,27066258,249,249,249,249,0
20250227,150600,27066258,249,249,249,249,0
20250227,150500,27066258,249,249,249,249,0
20250227,150400,27066258,249,249,249,249,0
20250227,150300,27066258,249,249,249,249,0
20250227,150200,27066258,249,249,249,249,0
20250227,150100,27066258,249,249,249,249,0
20250227,150000,27066258,249,249,249,249,0
20250227,145900,27066258,249,249,249,249,0
20250227,145800,27066258,249,249,249,249,258
20250227,145700,27002016,250,250,250,250,0
20250227,145600,27002016,250,250,250,250,0
20250227,145500,27002016,250,250,250,250,0
20250227,145400,27002016,250,250,250,250,0
20250227,145300,27002016,250,250,250,250,0
20250227,145200,27002016,250,250,250,250,0
20250227,145100,27002016,250,250,250,250,0
20250227,145000,27002016,250,250,250,250,0
20250227,144900,27002016,250,250,250,250,0
20250227,144800,27002016,250,250,250,250,0
20250227,144700,27002016,250,250,250,250,0
20250227,144600,27002016,250,250,250,250,0
20250227,144500,27002016,250,250,250,250,0
20250227,144400,27002016,250,250,250,250,1
20250227,144300,27001766,249,249,249,249,0
20250227,144200,27001766,249,249,249,249,0
20250227,144100,27001766,249,249,249,249,86
20250227,144000,26980352,249,249,249,249,0
20250227,143900,26980352,249,249,249,249,995
20250227,143800,26732597,249,249,249,249,0
20250227,143700,26732597,249,249,249,249,0
20250227,143600,26732597,249,249,249,249,6086
20250227,143500,25217183,250,250,250,250,4312
20250227,143400,24139183,250,250,250,250,0
20250227,143300,24139183,250,250,250,250,0
20250227,143200,24139183,250,250,250,250,1599
20250227,143100,23739433,250,250,250,250,86
20250227,143000,23717933,250,250,250,250,0
20250227,142900,23717933,250,250,250,250,0
20250227,142800,23717933,250,250,250,250,86
20250227,142700,23696433,250,250,250,250,0
20250227,142600,23696433,250,250,250,250,0
20250227,142500,23696433,250,250,250,250,86
20250227,142400,23674933,251,251,251,251,0
20250227,142300,23674933,251,251,251,251,0
20250227,142200,23674933,251,251,251,251,0
20250227,142100,23674933,251,251,251,251,0
20250227,142000,23674933,251,251,251,251,0
20250227,141900,23674933,251,251,251,251,0
20250227,141800,23674933,251,251,251,251,0
20250227,141700,23674933,251,251,251,251,0
20250227,141600,23674933,251,250,251,250,87
20250227,141500,23653182,251,251,251,251,0
20250227,141400,23653182,251,251,251,251,0
20250227,141300,23653182,251,251,251,251,0
20250227,141200,23653182,251,251,251,251,10
20250227,141100,23650672,252,252,252,252,0
20250227,141000,23650672,252,251,252,251,70
20250227,140900,23633097,251,251,251,251,0
20250227,140800,23633097,251,251,251,251,195
20250227,140700,23584152,253,253,253,253,0
20250227,140600,23584152,253,253,253,253,0
20250227,140500,23584152,253,253,253,253,0
20250227,140400,23584152,253,253,253,253,1
20250227,140300,23583899,251,251,251,251,10
20250227,140200,23581389,250,250,250,250,0
20250227,140100,23581389,250,250,250,250,0
20250227,140000,23581389,250,250,250,250,0
20250227,135900,23581389,250,250,250,250,0
20250227,135800,23581389,250,250,250,250,0
20250227,135700,23581389,250,252,252,250,20000
20250227,135600,18573152,251,251,251,251,0
20250227,135500,18573152,251,251,251,251,0
20250227,135400,18573152,251,251,251,251,0
20250227,135300,18573152,251,251,251,251,0
20250227,135200,18573152,251,251,251,251,3406
20250227,135100,17718246,251,251,251,251,258
20250227,135000,17653488,252,253,253,252,16594
20250227,134900,13467744,254,254,254,254,10
20250227,134800,13465204,254,254,254,254,0
20250227,134700,13465204,254,254,254,254,0
20250227,134600,13465204,254,254,254,254,0
20250227,134500,13465204,254,254,254,254,0
20250227,134400,13465204,254,254,254,254,0
20250227,134300,13465204,254,254,254,254,0
20250227,134200,13465204,254,254,254,254,0
20250227,134100,13465204,254,254,254,254,0
20250227,134000,13465204,254,254,254,254,4
20250227,133900,13464188,254,254,254,254,0
20250227,133800,13464188,254,254,254,254,1
20250227,133700,13463934,253,253,253,253,0
20250227,133600,13463934,253,253,253,253,86
20250227,133500,13442176,254,254,254,254,0
20250227,133400,13442176,254,254,254,254,0
20250227,133300,13442176,254,254,254,254,1
20250227,133200,13441922,253,253,253,253,0
20250227,133100,13441922,253,253,253,253,86
20250227,133000,13420164,254,254,254,254,0
20250227,132900,13420164,254,254,254,254,0
20250227,132800,13420164,254,254,254,254,1
20250227,132700,13419910,253,253,253,253,0
20250227,132600,13419910,253,253,253,253,86
20250227,132500,13398152,254,254,254,254,4
20250227,132400,13397136,254,254,254,254,2
20250227,132300,13396628,254,253,254,253,2001
20250227,132200,12890374,254,254,254,254,5
20250227,132100,12889104,253,253,253,253,86
20250227,132000,12867346,253,253,253,253,0
20250227,131900,12867346,253,253,253,253,0
20250227,131800,12867346,253,253,253,253,0
20250227,131700,12867346,253,253,253,253,30
20250227,131600,12859756,253,253,253,253,237
20250227,131500,12799795,253,253,253,253,200
20250227,131400,12749195,253,253,253,253,100
20250227,131300,12723895,253,253,253,253,0
20250227,131200,12723895,253,253,253,253,0
20250227,131100,12723895,253,254,254,253,88
20250227,131000,12701630,253,253,253,253,87
20250227,130900,12679619,254,254,254,254,0
20250227,130800,12679619,254,254,254,254,15
20250227,130700,12675809,254,254,254,254,0
20250227,130600,12675809,254,254,254,254,5
20250227,130500,12674539,253,253,253,253,197
20250227,130400,12624698,253,253,253,253,87
20250227,130300,12602687,253,253,253,253,0
20250227,130200,12602687,253,253,253,253,0
20250227,130100,12602687,253,253,253,253,0
20250227,130000,12602687,253,253,253,253,0
20250227,125900,12602687,253,253,253,253,0
20250227,125800,12602687,253,253,253,253,0
20250227,125700,12602687,253,253,253,253,86
20250227,125600,12580929,254,254,254,254,1
20250227,125500,12580675,253,253,253,253,56
20250227,125400,12566507,253,253,253,253,0
20250227,125300,12566507,253,253,253,253,86
20250227,125200,12544749,253,253,253,253,0
20250227,125100,12544749,253,253,253,253,1
20250227,125000,12544496,254,254,254,254,0
20250227,124900,12544496,254,254,254,254,0
20250227,124800,12544496,254,254,254,254,10
20250227,124700,12541956,253,253,253,253,0
20250227,124600,12541956,253,253,253,253,86
20250227,124500,12520198,253,253,253,253,0
20250227,124400,12520198,253,253,253,253,97
20250227,124300,12495657,253,253,253,253,0
20250227,124200,12495657,253,253,253,253,0
20250227,124100,12495657,253,253,253,253,0
20250227,124000,12495657,253,253,253,253,0
20250227,123900,12495657,253,253,253,253,86
20250227,123800,12473899,253,253,253,253,0
20250227,123700,12473899,253,253,253,253,0
20250227,123600,12473899,253,253,253,253,0
20250227,123500,12473899,253,253,253,253,0
20250227,123400,12473899,253,253,253,253,0
20250227,123300,12473899,253,253,253,253,86
20250227,123200,12452141,253,253,253,253,0
20250227,123100,12452141,253,253,253,253,0
20250227,123000,12452141,253,253,253,253,0
20250227,122900,12452141,253,253,253,253,0
20250227,122800,12452141,253,253,253,253,0
20250227,122700,12452141,253,253,253,253,0
20250227,122600,12452141,253,253,253,253,86
20250227,122500,12430383,253,253,253,253,0
20250227,122400,12430383,253,253,253,253,0
20250227,122300,12430383,253,253,253,253,0
20250227,122200,12430383,253,253,253,253,0
20250227,122100,12430383,253,253,253,253,86
20250227,122000,12408625,253,253,253,253,0
20250227,121900,12408625,253,253,253,253,87
20250227,121800,12386614,253,253,253,253,268
20250227,121700,12318810,253,253,253,253,0
20250227,121600,12318810,253,253,253,253,0
20250227,121500,12318810,253,253,253,253,0
20250227,121400,12318810,253,253,253,253,0
20250227,121300,12318810,253,253,253,253,0
20250227,121200,12318810,253,253,253,253,0
20250227,121100,12318810,253,253,253,253,87
20250227,121000,12296799,255,255,255,255,0
20250227,120900,12296799,255,255,255,255,0
20250227,120800,12296799,255,255,255,255,0
20250227,120700,12296799,255,255,255,255,0
20250227,120600,12296799,255,255,255,255,0
20250227,120500,12296799,255,255,255,255,636
20250227,120400,12134619,253,253,253,253,0
20250227,120300,12134619,253,253,253,253,0
20250227,120200,12134619,253,253,253,253,0
20250227,120100,12134619,253,253,253,253,87
20250227,120000,12112608,254,254,254,254,0
20250227,115900,12112608,254,254,254,254,0
20250227,115800,12112608,254,254,254,254,0
20250227,115700,12112608,254,254,254,254,0
20250227,115600,12112608,254,254,254,254,30
20250227,115500,12104988,255,255,255,255,0
20250227,115400,12104988,255,254,255,254,106
20250227,115300,12078044,255,255,255,255,1
20250227,115200,12077789,254,254,254,254,0
20250227,115100,12077789,254,254,254,254,0
20250227,115000,12077789,254,254,254,254,86
20250227,114900,12055945,254,254,254,254,0
20250227,114800,12055945,254,254,254,254,15
20250227,114700,12052135,254,254,254,254,1787
20250227,114600,11598237,256,256,256,256,0
20250227,114500,11598237,256,256,256,256,0
20250227,114400,11598237,256,256,256,256,0
20250227,114300,11598237,256,256,256,256,0
20250227,114200,11598237,256,256,256,256,0
20250227,114100,11598237,256,256,256,256,1
20250227,114000,11597981,254,254,254,254,0
20250227,113900,11597981,254,254,254,254,9
20250227,113800,11595695,255,255,255,255,0
20250227,113700,11595695,255,255,255,255,87
20250227,113600,11573510,255,255,255,255,88
20250227,113500,11551070,256,256,256,256,0
20250227,113400,11551070,256,256,256,256,0
20250227,113300,11551070,256,256,256,256,0
20250227,113200,11551070,256,256,256,256,0
20250227,113100,11551070,256,256,256,256,200
20250227,113000,11499870,256,255,256,255,89
20250227,112900,11477174,256,256,256,256,0
20250227,112800,11477174,256,256,256,256,0
20250227,112700,11477174,256,256,256,256,0
20250227,112600,11477174,256,254,256,254,3
20250227,112500,11476410,256,256,256,256,0
20250227,112400,11476410,256,256,256,256,1
20250227,112300,11476154,255,255,255,255,13
20250227,112200,11472839,256,256,256,256,1
20250227,112100,11472583,255,256,256,255,94
20250227,112000,11448606,256,255,256,255,92
20250227,111900,11425142,256,256,256,256,0
20250227,111800,11425142,256,256,256,256,0
20250227,111700,11425142,256,256,256,256,5
20250227,111600,11423862,256,256,256,256,10
20250227,111500,11421302,255,255,255,255,0
20250227,111400,11421302,255,255,255,255,0
20250227,111300,11421302,255,255,255,255,0
20250227,111200,11421302,255,255,255,255,200
20250227,111100,11370302,256,256,256,256,0
20250227,111000,11370302,256,256,256,256,0
20250227,110900,11370302,256,256,256,256,0
20250227,110800,11370302,256,256,256,256,1
20250227,110700,11370046,255,255,255,255,6
20250227,110600,11368516,255,255,255,255,1100
20250227,110500,11088016,255,255,255,255,0
20250227,110400,11088016,255,255,255,255,0
20250227,110300,11088016,255,255,255,255,110
20250227,110200,11059966,256,256,256,256,0
20250227,110100,11059966,256,256,256,256,0
20250227,110000,11059966,256,256,256,256,10
20250227,105900,11057406,255,255,255,255,0
20250227,105800,11057406,255,255,255,255,100
20250227,105700,11031906,256,256,256,256,104
20250227,105600,11005282,255,255,255,255,707
20250227,105500,10824997,255,255,255,255,916
20250227,105400,10591417,255,254,255,254,1800
20250227,105300,10132717,253,253,253,253,0
20250227,105200,10132717,253,253,253,253,10
20250227,105100,10130187,253,253,253,253,86
20250227,105000,10108429,254,254,254,254,1
20250227,104900,10108175,253,253,253,253,86
20250227,104800,10086417,254,254,254,254,0
20250227,104700,10086417,254,254,254,254,1
20250227,104600,10086163,253,254,254,253,1195
20250227,104500,9783818,255,255,255,255,0
20250227,104400,9783818,255,255,255,255,0
20250227,104300,9783818,255,254,255,254,60
20250227,104200,9768575,254,254,254,254,2530
20250227,104100,9125955,254,254,254,254,0
20250227,104000,9125955,254,254,254,254,0
20250227,103900,9125955,254,254,254,254,1
20250227,103800,9125701,253,253,253,253,0
20250227,103700,9125701,253,253,253,253,0
20250227,103600,9125701,253,253,253,253,0
20250227,103500,9125701,253,253,253,253,37
20250227,103400,9116340,253,253,253,253,0
20250227,103300,9116340,253,253,253,253,10
20250227,103200,9113810,253,253,253,253,24
20250227,103100,9107738,252,252,252,252,86
20250227,103000,9086066,253,253,253,253,15
20250227,102900,9082271,254,254,254,254,0
20250227,102800,9082271,254,254,254,254,0
20250227,102700,9082271,254,254,254,254,0
20250227,102600,9082271,254,254,254,254,0
20250227,102500,9082271,254,254,254,254,0
20250227,102400,9082271,254,254,254,254,2
20250227,102300,9081763,252,252,252,252,255
20250227,102200,9017503,252,253,253,252,4908
20250227,102100,7775956,253,253,253,253,0
20250227,102000,7775956,253,253,253,253,0
20250227,101900,7775956,253,254,257,253,5082
20250227,101800,6479792,253,253,253,253,45
20250227,101700,6468407,254,254,254,254,2
20250227,101600,6467899,254,254,254,254,1
20250227,101500,6467645,253,253,253,253,30
20250227,101400,6460055,253,253,253,253,200
20250227,101300,6409455,253,253,253,253,0
20250227,101200,6409455,253,253,253,253,0
20250227,101100,6409455,253,253,253,253,3
20250227,101000,6408696,252,252,252,252,0
20250227,100900,6408696,252,252,252,252,0
20250227,100800,6408696,252,252,252,252,87
20250227,100700,6386772,252,252,252,252,0
20250227,100600,6386772,252,253,253,252,152
20250227,100500,6348467,252,252,252,252,87
20250227,100400,6326543,253,253,253,253,0
20250227,100300,6326543,253,253,253,253,0
20250227,100200,6326543,253,253,253,253,7
20250227,100100,6324772,252,252,252,252,1200
20250227,100000,6022372,252,252,253,252,1665
20250227,095900,5602788,252,252,252,252,0
20250227,095800,5602788,252,252,252,252,0
20250227,095700,5602788,252,252,252,252,0
20250227,095600,5602788,252,252,252,252,86
20250227,095500,5581116,253,253,253,253,0
20250227,095400,5581116,253,253,253,253,0
20250227,095300,5581116,253,253,253,253,0
20250227,095200,5581116,253,253,253,253,10
20250227,095100,5578586,254,254,254,254,0
20250227,095000,5578586,254,254,254,254,0
20250227,094900,5578586,254,254,254,254,0
20250227,094800,5578586,254,254,254,254,0
20250227,094700,5578586,254,254,254,254,0
20250227,094600,5578586,254,254,254,254,0
20250227,094500,5578586,254,254,254,254,0
20250227,094400,5578586,254,253,254,253,442
20250227,094300,5466740,252,252,252,252,0
20250227,094200,5466740,252,252,252,252,0
20250227,094100,5466740,252,252,252,252,86
20250227,094000,5445068,253,253,253,253,1
20250227,093900,5444815,254,254,254,254,0
20250227,093800,5444815,254,253,254,253,20
20250227,093700,5439752,253,253,253,253,0
20250227,093600,5439752,253,252,253,252,66
20250227,093500,5423119,253,253,253,253,0
20250227,093400,5423119,253,253,253,253,0
20250227,093300,5423119,253,253,253,253,0
20250227,093200,5423119,253,253,253,253,0
20250227,093100,5423119,253,253,253,253,0
20250227,093000,5423119,253,253,253,253,0
20250227,092900,5423119,253,253,253,253,0
20250227,092800,5423119,253,253,253,253,0
20250227,092700,5423119,253,253,253,253,0
20250227,092600,5423119,253,251,253,251,5788
20250227,092500,3965219,251,251,251,251,100
20250227,092400,3940119,252,252,252,252,1
20250227,092300,3939867,249,249,249,249,0
20250227,092200,3939867,249,251,251,249,7000
20250227,092100,2193569,252,252,252,252,5846
20250227,092000,720377,252,252,252,252,0
20250227,091900,720377,252,252,252,252,0
20250227,091800,720377,252,254,254,252,59
20250227,091700,705505,253,253,253,253,0
20250227,091600,705505,253,253,253,253,567
20250227,091500,562054,254,254,254,254,0
20250227,091400,562054,254,254,254,254,0
20250227,091300,562054,254,255,255,254,459
20250227,091200,445466,257,257,257,257,0
20250227,091100,445466,257,257,257,257,2
20250227,091000,444952,257,257,257,257,0
20250227,090900,444952,257,257,257,257,0
20250227,090800,444952,257,257,257,257,0
20250227,090700,444952,257,257,257,257,0
20250227,090600,444952,257,257,257,257,389
20250227,090500,344979,254,254,254,254,0
20250227,090400,344979,254,254,254,254,0
20250227,090300,344979,254,254,254,254,130
20250227,090200,311959,253,253,253,253,0
20250227,090100,311959,253,258,258,253,873
20250227,090000,90515,253,258,258,253,355
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 194500 31720141 256 256 256 256 2000
3 20250227 194400 31720141 256 256 256 256 0
4 20250227 194300 31720141 256 256 256 256 0
5 20250227 194200 31720141 256 256 256 256 0
6 20250227 194100 31720141 256 256 256 256 0
7 20250227 194000 31720141 256 256 256 256 0
8 20250227 193900 31720141 256 256 256 256 0
9 20250227 193800 31720141 256 256 256 256 0
10 20250227 193700 31720141 256 256 256 256 0
11 20250227 193600 31720141 256 256 256 256 0
12 20250227 193500 31720141 256 256 256 256 0
13 20250227 193400 31720141 256 256 256 256 0
14 20250227 193300 31720141 256 256 256 256 0
15 20250227 193200 31720141 256 256 256 256 0
16 20250227 193100 31720141 256 256 256 256 0
17 20250227 193000 31720141 256 256 256 256 0
18 20250227 192900 31720141 256 256 256 256 0
19 20250227 192800 31720141 256 256 256 256 0
20 20250227 192700 31720141 256 256 256 256 0
21 20250227 192600 31720141 256 256 256 256 0
22 20250227 192500 31720141 256 256 256 256 0
23 20250227 192400 31720141 256 256 256 256 0
24 20250227 192300 31720141 256 256 256 256 0
25 20250227 192200 31720141 256 256 256 256 0
26 20250227 192100 31720141 256 256 256 256 0
27 20250227 192000 31720141 256 256 256 256 0
28 20250227 191900 31720141 256 256 256 256 0
29 20250227 191800 31720141 256 256 256 256 0
30 20250227 191700 31720141 256 256 256 256 0
31 20250227 191600 31720141 256 256 256 256 0
32 20250227 191500 31720141 256 256 256 256 2000
33 20250227 191400 31720141 256 256 256 256 0
34 20250227 191300 31720141 256 256 256 256 0
35 20250227 191200 31720141 256 256 256 256 0
36 20250227 191100 31720141 256 256 256 256 0
37 20250227 191000 31720141 256 256 256 256 0
38 20250227 190900 31720141 256 256 256 256 0
39 20250227 190800 31720141 256 256 256 256 0
40 20250227 190700 31720141 256 256 256 256 0
41 20250227 190600 31720141 256 256 256 256 0
42 20250227 190500 31720141 256 256 256 256 0
43 20250227 190400 31720141 256 256 256 256 0
44 20250227 190300 31720141 256 256 256 256 0
45 20250227 190200 31720141 256 256 256 256 0
46 20250227 190100 31720141 256 256 256 256 0
47 20250227 190000 31720141 256 256 256 256 0
48 20250227 185900 31720141 256 256 256 256 0
49 20250227 185800 31720141 256 256 256 256 0
50 20250227 185700 31720141 256 256 256 256 0
51 20250227 185600 31720141 256 256 256 256 0
52 20250227 185500 31720141 256 256 256 256 0
53 20250227 185400 31720141 256 256 256 256 0
54 20250227 185300 31720141 256 256 256 256 0
55 20250227 185200 31720141 256 256 256 256 0
56 20250227 185100 31720141 256 256 256 256 0
57 20250227 185000 31720141 256 256 256 256 0
58 20250227 184900 31720141 256 256 256 256 0
59 20250227 184800 31720141 256 256 256 256 0
60 20250227 184700 31720141 256 256 256 256 0
61 20250227 184600 31720141 256 256 256 256 0
62 20250227 184500 31720141 256 256 256 256 2000
63 20250227 184400 31720141 256 256 256 256 0
64 20250227 184300 31720141 256 256 256 256 0
65 20250227 184200 31720141 256 256 256 256 0
66 20250227 184100 31720141 256 256 256 256 0
67 20250227 184000 31720141 256 256 256 256 0
68 20250227 183900 31720141 256 256 256 256 0
69 20250227 183800 31720141 256 256 256 256 0
70 20250227 183700 31720141 256 256 256 256 0
71 20250227 183600 31720141 256 256 256 256 0
72 20250227 183500 31720141 256 256 256 256 0
73 20250227 183400 31720141 256 256 256 256 0
74 20250227 183300 31720141 256 256 256 256 0
75 20250227 183200 31720141 256 256 256 256 0
76 20250227 183100 31720141 256 256 256 256 0
77 20250227 183000 31720141 256 256 256 256 0
78 20250227 182900 31720141 256 256 256 256 0
79 20250227 182800 31720141 256 256 256 256 0
80 20250227 182700 31720141 256 256 256 256 0
81 20250227 182600 31720141 256 256 256 256 0
82 20250227 182500 31720141 256 256 256 256 0
83 20250227 182400 31720141 256 256 256 256 0
84 20250227 182300 31720141 256 256 256 256 0
85 20250227 182200 31720141 256 256 256 256 0
86 20250227 182100 31720141 256 256 256 256 0
87 20250227 182000 31720141 256 256 256 256 0
88 20250227 181900 31720141 256 256 256 256 0
89 20250227 181800 31720141 256 256 256 256 0
90 20250227 181700 31720141 256 256 256 256 0
91 20250227 181600 31720141 256 256 256 256 0
92 20250227 181500 31720141 256 256 256 256 2000
93 20250227 181400 31720141 256 256 256 256 0
94 20250227 181300 31720141 256 256 256 256 0
95 20250227 181200 31720141 256 256 256 256 0
96 20250227 181100 31720141 256 256 256 256 0
97 20250227 181000 31720141 256 256 256 256 0
98 20250227 180900 31720141 256 256 256 256 0
99 20250227 180800 31720141 256 256 256 256 0
100 20250227 180700 31720141 256 256 256 256 0
101 20250227 180600 31720141 256 256 256 256 0
102 20250227 180500 31720141 256 256 256 256 0
103 20250227 180400 31720141 256 256 256 256 0
104 20250227 180300 31720141 256 256 256 256 0
105 20250227 180200 31720141 256 256 256 256 0
106 20250227 180100 31720141 256 256 256 256 0
107 20250227 180000 31720141 256 256 256 256 0
108 20250227 175900 31720141 256 256 256 256 0
109 20250227 175800 31720141 256 256 256 256 0
110 20250227 175700 31720141 256 256 256 256 0
111 20250227 175600 31720141 256 256 256 256 0
112 20250227 175500 31720141 256 256 256 256 0
113 20250227 175400 31720141 256 256 256 256 0
114 20250227 175300 31720141 256 256 256 256 0
115 20250227 175200 31720141 256 256 256 256 0
116 20250227 175100 31720141 256 256 256 256 0
117 20250227 175000 31720141 256 256 256 256 0
118 20250227 174900 31720141 256 256 256 256 0
119 20250227 174800 31720141 256 256 256 256 0
120 20250227 174700 31720141 256 256 256 256 0
121 20250227 174600 31720141 256 256 256 256 0
122 20250227 174500 31720141 256 256 256 256 2000
123 20250227 174400 31720141 256 256 256 256 0
124 20250227 174300 31720141 256 256 256 256 0
125 20250227 174200 31720141 256 256 256 256 0
126 20250227 174100 31720141 256 256 256 256 0
127 20250227 174000 31720141 256 256 256 256 0
128 20250227 173900 31720141 256 256 256 256 0
129 20250227 173800 31720141 256 256 256 256 0
130 20250227 173700 31720141 256 256 256 256 0
131 20250227 173600 31720141 256 256 256 256 0
132 20250227 173500 31720141 256 256 256 256 0
133 20250227 173400 31720141 256 256 256 256 0
134 20250227 173300 31720141 256 256 256 256 0
135 20250227 173200 31720141 256 256 256 256 0
136 20250227 173100 31720141 256 256 256 256 0
137 20250227 173000 31720141 256 256 256 256 0
138 20250227 172900 31720141 256 256 256 256 0
139 20250227 172800 31720141 256 256 256 256 0
140 20250227 172700 31720141 256 256 256 256 0
141 20250227 172600 31720141 256 256 256 256 0
142 20250227 172500 31720141 256 256 256 256 0
143 20250227 172400 31720141 256 256 256 256 0
144 20250227 172300 31720141 256 256 256 256 0
145 20250227 172200 31720141 256 256 256 256 0
146 20250227 172100 31720141 256 256 256 256 0
147 20250227 172000 31720141 256 256 256 256 0
148 20250227 171900 31720141 256 256 256 256 0
149 20250227 171800 31720141 256 256 256 256 0
150 20250227 171700 31720141 256 256 256 256 0
151 20250227 171600 31720141 256 256 256 256 0
152 20250227 171500 31720141 256 256 256 256 2000
153 20250227 171400 31720141 256 256 256 256 0
154 20250227 171300 31720141 256 256 256 256 0
155 20250227 171200 31720141 256 256 256 256 0
156 20250227 171100 31720141 256 256 256 256 0
157 20250227 171000 31720141 256 256 256 256 0
158 20250227 170900 31720141 256 256 256 256 0
159 20250227 170800 31720141 256 256 256 256 0
160 20250227 170700 31720141 256 256 256 256 0
161 20250227 170600 31720141 256 256 256 256 0
162 20250227 170500 31720141 256 256 256 256 0
163 20250227 170400 31720141 256 256 256 256 0
164 20250227 170300 31720141 256 256 256 256 0
165 20250227 170200 31720141 256 256 256 256 0
166 20250227 170100 31720141 256 256 256 256 0
167 20250227 170000 31720141 256 256 256 256 0
168 20250227 165900 31720141 256 256 256 256 0
169 20250227 165800 31720141 256 256 256 256 0
170 20250227 165700 31720141 256 256 256 256 0
171 20250227 165600 31720141 256 256 256 256 0
172 20250227 165500 31720141 256 256 256 256 0
173 20250227 165400 31720141 256 256 256 256 0
174 20250227 165300 31720141 256 256 256 256 0
175 20250227 165200 31720141 256 256 256 256 0
176 20250227 165100 31720141 256 256 256 256 0
177 20250227 165000 31720141 256 256 256 256 0
178 20250227 164900 31720141 256 256 256 256 0
179 20250227 164800 31720141 256 256 256 256 0
180 20250227 164700 31720141 256 256 256 256 0
181 20250227 164600 31720141 256 256 256 256 0
182 20250227 164500 31720141 256 256 256 256 2000
183 20250227 164400 31720141 256 256 256 256 0
184 20250227 164300 31720141 256 256 256 256 0
185 20250227 164200 31720141 256 256 256 256 0
186 20250227 164100 31720141 256 256 256 256 0
187 20250227 164000 31720141 256 256 256 256 0
188 20250227 163900 31720141 256 256 256 256 0
189 20250227 163800 31720141 256 256 256 256 0
190 20250227 163700 31720141 256 256 256 256 0
191 20250227 163600 31720141 256 256 256 256 0
192 20250227 163500 31720141 256 256 256 256 0
193 20250227 163400 31720141 256 256 256 256 0
194 20250227 163300 31720141 256 256 256 256 0
195 20250227 163200 31720141 256 256 256 256 0
196 20250227 163100 31720141 256 256 256 256 0
197 20250227 163000 31720141 256 256 256 256 0
198 20250227 162900 31720141 256 256 256 256 0
199 20250227 162800 31720141 256 256 256 256 0
200 20250227 162700 31720141 256 256 256 256 0
201 20250227 162600 31720141 256 256 256 256 0
202 20250227 162500 31720141 256 256 256 256 0
203 20250227 162400 31720141 256 256 256 256 0
204 20250227 162300 31720141 256 256 256 256 0
205 20250227 162200 31720141 256 256 256 256 0
206 20250227 162100 31720141 256 256 256 256 0
207 20250227 162000 31720141 256 256 256 256 0
208 20250227 161900 31720141 256 256 256 256 0
209 20250227 161800 31720141 256 256 256 256 0
210 20250227 161700 31720141 256 256 256 256 0
211 20250227 161600 31720141 256 256 256 256 0
212 20250227 161500 31720141 256 256 256 256 2000
213 20250227 161400 31720141 256 256 256 256 0
214 20250227 161300 31720141 256 256 256 256 0
215 20250227 161200 31720141 256 256 256 256 0
216 20250227 161100 31720141 256 256 256 256 0
217 20250227 161000 31720141 256 256 256 256 0
218 20250227 160900 31720141 256 256 256 256 0
219 20250227 160800 31720141 256 256 256 256 0
220 20250227 160700 31720141 256 256 256 256 0
221 20250227 160600 31720141 256 256 256 256 0
222 20250227 160500 31720141 256 256 256 256 0
223 20250227 160400 31720141 256 256 256 256 0
224 20250227 160300 31720141 256 256 256 256 0
225 20250227 160200 31720141 256 256 256 256 0
226 20250227 160100 31720141 256 256 256 256 0
227 20250227 160000 31720141 256 256 256 256 0
228 20250227 155900 31720141 256 256 256 256 0
229 20250227 155800 31720141 256 256 256 256 0
230 20250227 155700 31720141 256 256 256 256 0
231 20250227 155600 31720141 256 256 256 256 0
232 20250227 155500 31720141 256 256 256 256 0
233 20250227 155400 31720141 256 256 256 256 0
234 20250227 155300 31720141 256 256 256 256 0
235 20250227 155200 31720141 256 256 256 256 0
236 20250227 155100 31720141 256 256 256 256 0
237 20250227 155000 31720141 256 256 256 256 0
238 20250227 154900 31720141 256 256 256 256 0
239 20250227 154800 31720141 256 256 256 256 0
240 20250227 154700 31720141 256 256 256 256 0
241 20250227 154600 31720141 256 256 256 256 0
242 20250227 154500 31720141 256 256 256 256 2000
243 20250227 154400 31720141 256 256 256 256 0
244 20250227 154300 31720141 256 256 256 256 0
245 20250227 154200 31720141 256 256 256 256 0
246 20250227 154100 31720141 256 256 256 256 0
247 20250227 154000 31720141 256 256 256 256 0
248 20250227 153900 31720141 256 256 256 256 0
249 20250227 153800 31720141 256 256 256 256 0
250 20250227 153700 31720141 256 256 256 256 0
251 20250227 153600 31720141 256 256 256 256 0
252 20250227 153500 31720141 256 256 256 256 0
253 20250227 153400 31720141 256 256 256 256 0
254 20250227 153300 31720141 256 256 256 256 0
255 20250227 153200 31720141 256 256 256 256 0
256 20250227 153100 31720141 256 256 256 256 0
257 20250227 153000 31720141 256 256 256 256 2000
258 20250227 152900 31208141 255 255 255 255 0
259 20250227 152800 31208141 255 255 255 255 0
260 20250227 152700 31208141 255 255 255 255 0
261 20250227 152600 31208141 255 255 255 255 0
262 20250227 152500 31208141 255 255 255 255 0
263 20250227 152400 31208141 255 255 255 255 0
264 20250227 152300 31208141 255 255 255 255 0
265 20250227 152200 31208141 255 255 255 255 0
266 20250227 152100 31208141 255 255 255 255 0
267 20250227 152000 31208141 255 255 255 255 0
268 20250227 151900 31208141 255 255 255 255 89
269 20250227 151800 31185446 256 256 256 256 0
270 20250227 151700 31185446 256 255 256 255 490
271 20250227 151600 31060495 254 251 254 251 6734
272 20250227 151500 29360916 249 249 249 249 0
273 20250227 151400 29360916 249 249 249 249 0
274 20250227 151300 29360916 249 249 249 249 0
275 20250227 151200 29360916 249 250 251 249 9103
276 20250227 151100 27085182 249 249 249 249 0
277 20250227 151000 27085182 249 249 249 249 0
278 20250227 150900 27085182 249 249 249 249 0
279 20250227 150800 27085182 249 249 249 249 76
280 20250227 150700 27066258 249 249 249 249 0
281 20250227 150600 27066258 249 249 249 249 0
282 20250227 150500 27066258 249 249 249 249 0
283 20250227 150400 27066258 249 249 249 249 0
284 20250227 150300 27066258 249 249 249 249 0
285 20250227 150200 27066258 249 249 249 249 0
286 20250227 150100 27066258 249 249 249 249 0
287 20250227 150000 27066258 249 249 249 249 0
288 20250227 145900 27066258 249 249 249 249 0
289 20250227 145800 27066258 249 249 249 249 258
290 20250227 145700 27002016 250 250 250 250 0
291 20250227 145600 27002016 250 250 250 250 0
292 20250227 145500 27002016 250 250 250 250 0
293 20250227 145400 27002016 250 250 250 250 0
294 20250227 145300 27002016 250 250 250 250 0
295 20250227 145200 27002016 250 250 250 250 0
296 20250227 145100 27002016 250 250 250 250 0
297 20250227 145000 27002016 250 250 250 250 0
298 20250227 144900 27002016 250 250 250 250 0
299 20250227 144800 27002016 250 250 250 250 0
300 20250227 144700 27002016 250 250 250 250 0
301 20250227 144600 27002016 250 250 250 250 0
302 20250227 144500 27002016 250 250 250 250 0
303 20250227 144400 27002016 250 250 250 250 1
304 20250227 144300 27001766 249 249 249 249 0
305 20250227 144200 27001766 249 249 249 249 0
306 20250227 144100 27001766 249 249 249 249 86
307 20250227 144000 26980352 249 249 249 249 0
308 20250227 143900 26980352 249 249 249 249 995
309 20250227 143800 26732597 249 249 249 249 0
310 20250227 143700 26732597 249 249 249 249 0
311 20250227 143600 26732597 249 249 249 249 6086
312 20250227 143500 25217183 250 250 250 250 4312
313 20250227 143400 24139183 250 250 250 250 0
314 20250227 143300 24139183 250 250 250 250 0
315 20250227 143200 24139183 250 250 250 250 1599
316 20250227 143100 23739433 250 250 250 250 86
317 20250227 143000 23717933 250 250 250 250 0
318 20250227 142900 23717933 250 250 250 250 0
319 20250227 142800 23717933 250 250 250 250 86
320 20250227 142700 23696433 250 250 250 250 0
321 20250227 142600 23696433 250 250 250 250 0
322 20250227 142500 23696433 250 250 250 250 86
323 20250227 142400 23674933 251 251 251 251 0
324 20250227 142300 23674933 251 251 251 251 0
325 20250227 142200 23674933 251 251 251 251 0
326 20250227 142100 23674933 251 251 251 251 0
327 20250227 142000 23674933 251 251 251 251 0
328 20250227 141900 23674933 251 251 251 251 0
329 20250227 141800 23674933 251 251 251 251 0
330 20250227 141700 23674933 251 251 251 251 0
331 20250227 141600 23674933 251 250 251 250 87
332 20250227 141500 23653182 251 251 251 251 0
333 20250227 141400 23653182 251 251 251 251 0
334 20250227 141300 23653182 251 251 251 251 0
335 20250227 141200 23653182 251 251 251 251 10
336 20250227 141100 23650672 252 252 252 252 0
337 20250227 141000 23650672 252 251 252 251 70
338 20250227 140900 23633097 251 251 251 251 0
339 20250227 140800 23633097 251 251 251 251 195
340 20250227 140700 23584152 253 253 253 253 0
341 20250227 140600 23584152 253 253 253 253 0
342 20250227 140500 23584152 253 253 253 253 0
343 20250227 140400 23584152 253 253 253 253 1
344 20250227 140300 23583899 251 251 251 251 10
345 20250227 140200 23581389 250 250 250 250 0
346 20250227 140100 23581389 250 250 250 250 0
347 20250227 140000 23581389 250 250 250 250 0
348 20250227 135900 23581389 250 250 250 250 0
349 20250227 135800 23581389 250 250 250 250 0
350 20250227 135700 23581389 250 252 252 250 20000
351 20250227 135600 18573152 251 251 251 251 0
352 20250227 135500 18573152 251 251 251 251 0
353 20250227 135400 18573152 251 251 251 251 0
354 20250227 135300 18573152 251 251 251 251 0
355 20250227 135200 18573152 251 251 251 251 3406
356 20250227 135100 17718246 251 251 251 251 258
357 20250227 135000 17653488 252 253 253 252 16594
358 20250227 134900 13467744 254 254 254 254 10
359 20250227 134800 13465204 254 254 254 254 0
360 20250227 134700 13465204 254 254 254 254 0
361 20250227 134600 13465204 254 254 254 254 0
362 20250227 134500 13465204 254 254 254 254 0
363 20250227 134400 13465204 254 254 254 254 0
364 20250227 134300 13465204 254 254 254 254 0
365 20250227 134200 13465204 254 254 254 254 0
366 20250227 134100 13465204 254 254 254 254 0
367 20250227 134000 13465204 254 254 254 254 4
368 20250227 133900 13464188 254 254 254 254 0
369 20250227 133800 13464188 254 254 254 254 1
370 20250227 133700 13463934 253 253 253 253 0
371 20250227 133600 13463934 253 253 253 253 86
372 20250227 133500 13442176 254 254 254 254 0
373 20250227 133400 13442176 254 254 254 254 0
374 20250227 133300 13442176 254 254 254 254 1
375 20250227 133200 13441922 253 253 253 253 0
376 20250227 133100 13441922 253 253 253 253 86
377 20250227 133000 13420164 254 254 254 254 0
378 20250227 132900 13420164 254 254 254 254 0
379 20250227 132800 13420164 254 254 254 254 1
380 20250227 132700 13419910 253 253 253 253 0
381 20250227 132600 13419910 253 253 253 253 86
382 20250227 132500 13398152 254 254 254 254 4
383 20250227 132400 13397136 254 254 254 254 2
384 20250227 132300 13396628 254 253 254 253 2001
385 20250227 132200 12890374 254 254 254 254 5
386 20250227 132100 12889104 253 253 253 253 86
387 20250227 132000 12867346 253 253 253 253 0
388 20250227 131900 12867346 253 253 253 253 0
389 20250227 131800 12867346 253 253 253 253 0
390 20250227 131700 12867346 253 253 253 253 30
391 20250227 131600 12859756 253 253 253 253 237
392 20250227 131500 12799795 253 253 253 253 200
393 20250227 131400 12749195 253 253 253 253 100
394 20250227 131300 12723895 253 253 253 253 0
395 20250227 131200 12723895 253 253 253 253 0
396 20250227 131100 12723895 253 254 254 253 88
397 20250227 131000 12701630 253 253 253 253 87
398 20250227 130900 12679619 254 254 254 254 0
399 20250227 130800 12679619 254 254 254 254 15
400 20250227 130700 12675809 254 254 254 254 0
401 20250227 130600 12675809 254 254 254 254 5
402 20250227 130500 12674539 253 253 253 253 197
403 20250227 130400 12624698 253 253 253 253 87
404 20250227 130300 12602687 253 253 253 253 0
405 20250227 130200 12602687 253 253 253 253 0
406 20250227 130100 12602687 253 253 253 253 0
407 20250227 130000 12602687 253 253 253 253 0
408 20250227 125900 12602687 253 253 253 253 0
409 20250227 125800 12602687 253 253 253 253 0
410 20250227 125700 12602687 253 253 253 253 86
411 20250227 125600 12580929 254 254 254 254 1
412 20250227 125500 12580675 253 253 253 253 56
413 20250227 125400 12566507 253 253 253 253 0
414 20250227 125300 12566507 253 253 253 253 86
415 20250227 125200 12544749 253 253 253 253 0
416 20250227 125100 12544749 253 253 253 253 1
417 20250227 125000 12544496 254 254 254 254 0
418 20250227 124900 12544496 254 254 254 254 0
419 20250227 124800 12544496 254 254 254 254 10
420 20250227 124700 12541956 253 253 253 253 0
421 20250227 124600 12541956 253 253 253 253 86
422 20250227 124500 12520198 253 253 253 253 0
423 20250227 124400 12520198 253 253 253 253 97
424 20250227 124300 12495657 253 253 253 253 0
425 20250227 124200 12495657 253 253 253 253 0
426 20250227 124100 12495657 253 253 253 253 0
427 20250227 124000 12495657 253 253 253 253 0
428 20250227 123900 12495657 253 253 253 253 86
429 20250227 123800 12473899 253 253 253 253 0
430 20250227 123700 12473899 253 253 253 253 0
431 20250227 123600 12473899 253 253 253 253 0
432 20250227 123500 12473899 253 253 253 253 0
433 20250227 123400 12473899 253 253 253 253 0
434 20250227 123300 12473899 253 253 253 253 86
435 20250227 123200 12452141 253 253 253 253 0
436 20250227 123100 12452141 253 253 253 253 0
437 20250227 123000 12452141 253 253 253 253 0
438 20250227 122900 12452141 253 253 253 253 0
439 20250227 122800 12452141 253 253 253 253 0
440 20250227 122700 12452141 253 253 253 253 0
441 20250227 122600 12452141 253 253 253 253 86
442 20250227 122500 12430383 253 253 253 253 0
443 20250227 122400 12430383 253 253 253 253 0
444 20250227 122300 12430383 253 253 253 253 0
445 20250227 122200 12430383 253 253 253 253 0
446 20250227 122100 12430383 253 253 253 253 86
447 20250227 122000 12408625 253 253 253 253 0
448 20250227 121900 12408625 253 253 253 253 87
449 20250227 121800 12386614 253 253 253 253 268
450 20250227 121700 12318810 253 253 253 253 0
451 20250227 121600 12318810 253 253 253 253 0
452 20250227 121500 12318810 253 253 253 253 0
453 20250227 121400 12318810 253 253 253 253 0
454 20250227 121300 12318810 253 253 253 253 0
455 20250227 121200 12318810 253 253 253 253 0
456 20250227 121100 12318810 253 253 253 253 87
457 20250227 121000 12296799 255 255 255 255 0
458 20250227 120900 12296799 255 255 255 255 0
459 20250227 120800 12296799 255 255 255 255 0
460 20250227 120700 12296799 255 255 255 255 0
461 20250227 120600 12296799 255 255 255 255 0
462 20250227 120500 12296799 255 255 255 255 636
463 20250227 120400 12134619 253 253 253 253 0
464 20250227 120300 12134619 253 253 253 253 0
465 20250227 120200 12134619 253 253 253 253 0
466 20250227 120100 12134619 253 253 253 253 87
467 20250227 120000 12112608 254 254 254 254 0
468 20250227 115900 12112608 254 254 254 254 0
469 20250227 115800 12112608 254 254 254 254 0
470 20250227 115700 12112608 254 254 254 254 0
471 20250227 115600 12112608 254 254 254 254 30
472 20250227 115500 12104988 255 255 255 255 0
473 20250227 115400 12104988 255 254 255 254 106
474 20250227 115300 12078044 255 255 255 255 1
475 20250227 115200 12077789 254 254 254 254 0
476 20250227 115100 12077789 254 254 254 254 0
477 20250227 115000 12077789 254 254 254 254 86
478 20250227 114900 12055945 254 254 254 254 0
479 20250227 114800 12055945 254 254 254 254 15
480 20250227 114700 12052135 254 254 254 254 1787
481 20250227 114600 11598237 256 256 256 256 0
482 20250227 114500 11598237 256 256 256 256 0
483 20250227 114400 11598237 256 256 256 256 0
484 20250227 114300 11598237 256 256 256 256 0
485 20250227 114200 11598237 256 256 256 256 0
486 20250227 114100 11598237 256 256 256 256 1
487 20250227 114000 11597981 254 254 254 254 0
488 20250227 113900 11597981 254 254 254 254 9
489 20250227 113800 11595695 255 255 255 255 0
490 20250227 113700 11595695 255 255 255 255 87
491 20250227 113600 11573510 255 255 255 255 88
492 20250227 113500 11551070 256 256 256 256 0
493 20250227 113400 11551070 256 256 256 256 0
494 20250227 113300 11551070 256 256 256 256 0
495 20250227 113200 11551070 256 256 256 256 0
496 20250227 113100 11551070 256 256 256 256 200
497 20250227 113000 11499870 256 255 256 255 89
498 20250227 112900 11477174 256 256 256 256 0
499 20250227 112800 11477174 256 256 256 256 0
500 20250227 112700 11477174 256 256 256 256 0
501 20250227 112600 11477174 256 254 256 254 3
502 20250227 112500 11476410 256 256 256 256 0
503 20250227 112400 11476410 256 256 256 256 1
504 20250227 112300 11476154 255 255 255 255 13
505 20250227 112200 11472839 256 256 256 256 1
506 20250227 112100 11472583 255 256 256 255 94
507 20250227 112000 11448606 256 255 256 255 92
508 20250227 111900 11425142 256 256 256 256 0
509 20250227 111800 11425142 256 256 256 256 0
510 20250227 111700 11425142 256 256 256 256 5
511 20250227 111600 11423862 256 256 256 256 10
512 20250227 111500 11421302 255 255 255 255 0
513 20250227 111400 11421302 255 255 255 255 0
514 20250227 111300 11421302 255 255 255 255 0
515 20250227 111200 11421302 255 255 255 255 200
516 20250227 111100 11370302 256 256 256 256 0
517 20250227 111000 11370302 256 256 256 256 0
518 20250227 110900 11370302 256 256 256 256 0
519 20250227 110800 11370302 256 256 256 256 1
520 20250227 110700 11370046 255 255 255 255 6
521 20250227 110600 11368516 255 255 255 255 1100
522 20250227 110500 11088016 255 255 255 255 0
523 20250227 110400 11088016 255 255 255 255 0
524 20250227 110300 11088016 255 255 255 255 110
525 20250227 110200 11059966 256 256 256 256 0
526 20250227 110100 11059966 256 256 256 256 0
527 20250227 110000 11059966 256 256 256 256 10
528 20250227 105900 11057406 255 255 255 255 0
529 20250227 105800 11057406 255 255 255 255 100
530 20250227 105700 11031906 256 256 256 256 104
531 20250227 105600 11005282 255 255 255 255 707
532 20250227 105500 10824997 255 255 255 255 916
533 20250227 105400 10591417 255 254 255 254 1800
534 20250227 105300 10132717 253 253 253 253 0
535 20250227 105200 10132717 253 253 253 253 10
536 20250227 105100 10130187 253 253 253 253 86
537 20250227 105000 10108429 254 254 254 254 1
538 20250227 104900 10108175 253 253 253 253 86
539 20250227 104800 10086417 254 254 254 254 0
540 20250227 104700 10086417 254 254 254 254 1
541 20250227 104600 10086163 253 254 254 253 1195
542 20250227 104500 9783818 255 255 255 255 0
543 20250227 104400 9783818 255 255 255 255 0
544 20250227 104300 9783818 255 254 255 254 60
545 20250227 104200 9768575 254 254 254 254 2530
546 20250227 104100 9125955 254 254 254 254 0
547 20250227 104000 9125955 254 254 254 254 0
548 20250227 103900 9125955 254 254 254 254 1
549 20250227 103800 9125701 253 253 253 253 0
550 20250227 103700 9125701 253 253 253 253 0
551 20250227 103600 9125701 253 253 253 253 0
552 20250227 103500 9125701 253 253 253 253 37
553 20250227 103400 9116340 253 253 253 253 0
554 20250227 103300 9116340 253 253 253 253 10
555 20250227 103200 9113810 253 253 253 253 24
556 20250227 103100 9107738 252 252 252 252 86
557 20250227 103000 9086066 253 253 253 253 15
558 20250227 102900 9082271 254 254 254 254 0
559 20250227 102800 9082271 254 254 254 254 0
560 20250227 102700 9082271 254 254 254 254 0
561 20250227 102600 9082271 254 254 254 254 0
562 20250227 102500 9082271 254 254 254 254 0
563 20250227 102400 9082271 254 254 254 254 2
564 20250227 102300 9081763 252 252 252 252 255
565 20250227 102200 9017503 252 253 253 252 4908
566 20250227 102100 7775956 253 253 253 253 0
567 20250227 102000 7775956 253 253 253 253 0
568 20250227 101900 7775956 253 254 257 253 5082
569 20250227 101800 6479792 253 253 253 253 45
570 20250227 101700 6468407 254 254 254 254 2
571 20250227 101600 6467899 254 254 254 254 1
572 20250227 101500 6467645 253 253 253 253 30
573 20250227 101400 6460055 253 253 253 253 200
574 20250227 101300 6409455 253 253 253 253 0
575 20250227 101200 6409455 253 253 253 253 0
576 20250227 101100 6409455 253 253 253 253 3
577 20250227 101000 6408696 252 252 252 252 0
578 20250227 100900 6408696 252 252 252 252 0
579 20250227 100800 6408696 252 252 252 252 87
580 20250227 100700 6386772 252 252 252 252 0
581 20250227 100600 6386772 252 253 253 252 152
582 20250227 100500 6348467 252 252 252 252 87
583 20250227 100400 6326543 253 253 253 253 0
584 20250227 100300 6326543 253 253 253 253 0
585 20250227 100200 6326543 253 253 253 253 7
586 20250227 100100 6324772 252 252 252 252 1200
587 20250227 100000 6022372 252 252 253 252 1665
588 20250227 095900 5602788 252 252 252 252 0
589 20250227 095800 5602788 252 252 252 252 0
590 20250227 095700 5602788 252 252 252 252 0
591 20250227 095600 5602788 252 252 252 252 86
592 20250227 095500 5581116 253 253 253 253 0
593 20250227 095400 5581116 253 253 253 253 0
594 20250227 095300 5581116 253 253 253 253 0
595 20250227 095200 5581116 253 253 253 253 10
596 20250227 095100 5578586 254 254 254 254 0
597 20250227 095000 5578586 254 254 254 254 0
598 20250227 094900 5578586 254 254 254 254 0
599 20250227 094800 5578586 254 254 254 254 0
600 20250227 094700 5578586 254 254 254 254 0
601 20250227 094600 5578586 254 254 254 254 0
602 20250227 094500 5578586 254 254 254 254 0
603 20250227 094400 5578586 254 253 254 253 442
604 20250227 094300 5466740 252 252 252 252 0
605 20250227 094200 5466740 252 252 252 252 0
606 20250227 094100 5466740 252 252 252 252 86
607 20250227 094000 5445068 253 253 253 253 1
608 20250227 093900 5444815 254 254 254 254 0
609 20250227 093800 5444815 254 253 254 253 20
610 20250227 093700 5439752 253 253 253 253 0
611 20250227 093600 5439752 253 252 253 252 66
612 20250227 093500 5423119 253 253 253 253 0
613 20250227 093400 5423119 253 253 253 253 0
614 20250227 093300 5423119 253 253 253 253 0
615 20250227 093200 5423119 253 253 253 253 0
616 20250227 093100 5423119 253 253 253 253 0
617 20250227 093000 5423119 253 253 253 253 0
618 20250227 092900 5423119 253 253 253 253 0
619 20250227 092800 5423119 253 253 253 253 0
620 20250227 092700 5423119 253 253 253 253 0
621 20250227 092600 5423119 253 251 253 251 5788
622 20250227 092500 3965219 251 251 251 251 100
623 20250227 092400 3940119 252 252 252 252 1
624 20250227 092300 3939867 249 249 249 249 0
625 20250227 092200 3939867 249 251 251 249 7000
626 20250227 092100 2193569 252 252 252 252 5846
627 20250227 092000 720377 252 252 252 252 0
628 20250227 091900 720377 252 252 252 252 0
629 20250227 091800 720377 252 254 254 252 59
630 20250227 091700 705505 253 253 253 253 0
631 20250227 091600 705505 253 253 253 253 567
632 20250227 091500 562054 254 254 254 254 0
633 20250227 091400 562054 254 254 254 254 0
634 20250227 091300 562054 254 255 255 254 459
635 20250227 091200 445466 257 257 257 257 0
636 20250227 091100 445466 257 257 257 257 2
637 20250227 091000 444952 257 257 257 257 0
638 20250227 090900 444952 257 257 257 257 0
639 20250227 090800 444952 257 257 257 257 0
640 20250227 090700 444952 257 257 257 257 0
641 20250227 090600 444952 257 257 257 257 389
642 20250227 090500 344979 254 254 254 254 0
643 20250227 090400 344979 254 254 254 254 0
644 20250227 090300 344979 254 254 254 254 130
645 20250227 090200 311959 253 253 253 253 0
646 20250227 090100 311959 253 258 258 253 873
647 20250227 090000 90515 253 258 258 253 355