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

649
066430/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,649 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,194700,29949552,514,514,514,514,1000
20250227,194600,29949552,514,514,514,514,0
20250227,194500,29949552,514,514,514,514,0
20250227,194400,29949552,514,514,514,514,0
20250227,194300,29949552,514,514,514,514,0
20250227,194200,29949552,514,514,514,514,0
20250227,194100,29949552,514,514,514,514,0
20250227,194000,29949552,514,514,514,514,0
20250227,193900,29949552,514,514,514,514,0
20250227,193800,29949552,514,514,514,514,0
20250227,193700,29949552,514,514,514,514,0
20250227,193600,29949552,514,514,514,514,0
20250227,193500,29949552,514,514,514,514,0
20250227,193400,29949552,514,514,514,514,0
20250227,193300,29949552,514,514,514,514,0
20250227,193200,29949552,514,514,514,514,0
20250227,193100,29949552,514,514,514,514,0
20250227,193000,29949552,514,514,514,514,0
20250227,192900,29949552,514,514,514,514,0
20250227,192800,29949552,514,514,514,514,0
20250227,192700,29949552,514,514,514,514,0
20250227,192600,29949552,514,514,514,514,0
20250227,192500,29949552,514,514,514,514,0
20250227,192400,29949552,514,514,514,514,0
20250227,192300,29949552,514,514,514,514,0
20250227,192200,29949552,514,514,514,514,0
20250227,192100,29949552,514,514,514,514,0
20250227,192000,29949552,514,514,514,514,0
20250227,191900,29949552,514,514,514,514,0
20250227,191800,29949552,514,514,514,514,0
20250227,191700,29949552,514,514,514,514,1000
20250227,191600,29949552,514,514,514,514,0
20250227,191500,29949552,514,514,514,514,0
20250227,191400,29949552,514,514,514,514,0
20250227,191300,29949552,514,514,514,514,0
20250227,191200,29949552,514,514,514,514,0
20250227,191100,29949552,514,514,514,514,0
20250227,191000,29949552,514,514,514,514,0
20250227,190900,29949552,514,514,514,514,0
20250227,190800,29949552,514,514,514,514,0
20250227,190700,29949552,514,514,514,514,0
20250227,190600,29949552,514,514,514,514,0
20250227,190500,29949552,514,514,514,514,0
20250227,190400,29949552,514,514,514,514,0
20250227,190300,29949552,514,514,514,514,0
20250227,190200,29949552,514,514,514,514,0
20250227,190100,29949552,514,514,514,514,0
20250227,190000,29949552,514,514,514,514,0
20250227,185900,29949552,514,514,514,514,0
20250227,185800,29949552,514,514,514,514,0
20250227,185700,29949552,514,514,514,514,0
20250227,185600,29949552,514,514,514,514,0
20250227,185500,29949552,514,514,514,514,0
20250227,185400,29949552,514,514,514,514,0
20250227,185300,29949552,514,514,514,514,0
20250227,185200,29949552,514,514,514,514,0
20250227,185100,29949552,514,514,514,514,0
20250227,185000,29949552,514,514,514,514,0
20250227,184900,29949552,514,514,514,514,0
20250227,184800,29949552,514,514,514,514,0
20250227,184700,29949552,514,514,514,514,1000
20250227,184600,29949552,514,514,514,514,0
20250227,184500,29949552,514,514,514,514,0
20250227,184400,29949552,514,514,514,514,0
20250227,184300,29949552,514,514,514,514,0
20250227,184200,29949552,514,514,514,514,0
20250227,184100,29949552,514,514,514,514,0
20250227,184000,29949552,514,514,514,514,0
20250227,183900,29949552,514,514,514,514,0
20250227,183800,29949552,514,514,514,514,0
20250227,183700,29949552,514,514,514,514,0
20250227,183600,29949552,514,514,514,514,0
20250227,183500,29949552,514,514,514,514,0
20250227,183400,29949552,514,514,514,514,0
20250227,183300,29949552,514,514,514,514,0
20250227,183200,29949552,514,514,514,514,0
20250227,183100,29949552,514,514,514,514,0
20250227,183000,29949552,514,514,514,514,0
20250227,182900,29949552,514,514,514,514,0
20250227,182800,29949552,514,514,514,514,0
20250227,182700,29949552,514,514,514,514,0
20250227,182600,29949552,514,514,514,514,0
20250227,182500,29949552,514,514,514,514,0
20250227,182400,29949552,514,514,514,514,0
20250227,182300,29949552,514,514,514,514,0
20250227,182200,29949552,514,514,514,514,0
20250227,182100,29949552,514,514,514,514,0
20250227,182000,29949552,514,514,514,514,0
20250227,181900,29949552,514,514,514,514,0
20250227,181800,29949552,514,514,514,514,0
20250227,181700,29949552,514,514,514,514,1000
20250227,181600,29949552,514,514,514,514,0
20250227,181500,29949552,514,514,514,514,0
20250227,181400,29949552,514,514,514,514,0
20250227,181300,29949552,514,514,514,514,0
20250227,181200,29949552,514,514,514,514,0
20250227,181100,29949552,514,514,514,514,0
20250227,181000,29949552,514,514,514,514,0
20250227,180900,29949552,514,514,514,514,0
20250227,180800,29949552,514,514,514,514,0
20250227,180700,29949552,514,514,514,514,0
20250227,180600,29949552,514,514,514,514,0
20250227,180500,29949552,514,514,514,514,0
20250227,180400,29949552,514,514,514,514,0
20250227,180300,29949552,514,514,514,514,0
20250227,180200,29949552,514,514,514,514,0
20250227,180100,29949552,514,514,514,514,0
20250227,180000,29949552,514,514,514,514,0
20250227,175900,29949552,514,514,514,514,0
20250227,175800,29949552,514,514,514,514,0
20250227,175700,29949552,514,514,514,514,0
20250227,175600,29949552,514,514,514,514,0
20250227,175500,29949552,514,514,514,514,0
20250227,175400,29949552,514,514,514,514,0
20250227,175300,29949552,514,514,514,514,0
20250227,175200,29949552,514,514,514,514,0
20250227,175100,29949552,514,514,514,514,0
20250227,175000,29949552,514,514,514,514,0
20250227,174900,29949552,514,514,514,514,0
20250227,174800,29949552,514,514,514,514,0
20250227,174700,29949552,514,514,514,514,1000
20250227,174600,29949552,514,514,514,514,0
20250227,174500,29949552,514,514,514,514,0
20250227,174400,29949552,514,514,514,514,0
20250227,174300,29949552,514,514,514,514,0
20250227,174200,29949552,514,514,514,514,0
20250227,174100,29949552,514,514,514,514,0
20250227,174000,29949552,514,514,514,514,0
20250227,173900,29949552,514,514,514,514,0
20250227,173800,29949552,514,514,514,514,0
20250227,173700,29949552,514,514,514,514,0
20250227,173600,29949552,514,514,514,514,0
20250227,173500,29949552,514,514,514,514,0
20250227,173400,29949552,514,514,514,514,0
20250227,173300,29949552,514,514,514,514,0
20250227,173200,29949552,514,514,514,514,0
20250227,173100,29949552,514,514,514,514,0
20250227,173000,29949552,514,514,514,514,0
20250227,172900,29949552,514,514,514,514,0
20250227,172800,29949552,514,514,514,514,0
20250227,172700,29949552,514,514,514,514,0
20250227,172600,29949552,514,514,514,514,0
20250227,172500,29949552,514,514,514,514,0
20250227,172400,29949552,514,514,514,514,0
20250227,172300,29949552,514,514,514,514,0
20250227,172200,29949552,514,514,514,514,0
20250227,172100,29949552,514,514,514,514,0
20250227,172000,29949552,514,514,514,514,0
20250227,171900,29949552,514,514,514,514,0
20250227,171800,29949552,514,514,514,514,0
20250227,171700,29949552,514,514,514,514,1000
20250227,171600,29949552,514,514,514,514,0
20250227,171500,29949552,514,514,514,514,0
20250227,171400,29949552,514,514,514,514,0
20250227,171300,29949552,514,514,514,514,0
20250227,171200,29949552,514,514,514,514,0
20250227,171100,29949552,514,514,514,514,0
20250227,171000,29949552,514,514,514,514,0
20250227,170900,29949552,514,514,514,514,0
20250227,170800,29949552,514,514,514,514,0
20250227,170700,29949552,514,514,514,514,0
20250227,170600,29949552,514,514,514,514,0
20250227,170500,29949552,514,514,514,514,0
20250227,170400,29949552,514,514,514,514,0
20250227,170300,29949552,514,514,514,514,0
20250227,170200,29949552,514,514,514,514,0
20250227,170100,29949552,514,514,514,514,0
20250227,170000,29949552,514,514,514,514,0
20250227,165900,29949552,514,514,514,514,0
20250227,165800,29949552,514,514,514,514,0
20250227,165700,29949552,514,514,514,514,0
20250227,165600,29949552,514,514,514,514,0
20250227,165500,29949552,514,514,514,514,0
20250227,165400,29949552,514,514,514,514,0
20250227,165300,29949552,514,514,514,514,0
20250227,165200,29949552,514,514,514,514,0
20250227,165100,29949552,514,514,514,514,0
20250227,165000,29949552,514,514,514,514,0
20250227,164900,29949552,514,514,514,514,0
20250227,164800,29949552,514,514,514,514,0
20250227,164700,29949552,514,514,514,514,1000
20250227,164600,29949552,514,514,514,514,0
20250227,164500,29949552,514,514,514,514,0
20250227,164400,29949552,514,514,514,514,0
20250227,164300,29949552,514,514,514,514,0
20250227,164200,29949552,514,514,514,514,0
20250227,164100,29949552,514,514,514,514,0
20250227,164000,29949552,514,514,514,514,0
20250227,163900,29949552,514,514,514,514,0
20250227,163800,29949552,514,514,514,514,0
20250227,163700,29949552,514,514,514,514,0
20250227,163600,29949552,514,514,514,514,0
20250227,163500,29949552,514,514,514,514,0
20250227,163400,29949552,514,514,514,514,0
20250227,163300,29949552,514,514,514,514,0
20250227,163200,29949552,514,514,514,514,0
20250227,163100,29949552,514,514,514,514,0
20250227,163000,29949552,514,514,514,514,0
20250227,162900,29949552,514,514,514,514,0
20250227,162800,29949552,514,514,514,514,0
20250227,162700,29949552,514,514,514,514,0
20250227,162600,29949552,514,514,514,514,0
20250227,162500,29949552,514,514,514,514,0
20250227,162400,29949552,514,514,514,514,0
20250227,162300,29949552,514,514,514,514,0
20250227,162200,29949552,514,514,514,514,0
20250227,162100,29949552,514,514,514,514,0
20250227,162000,29949552,514,514,514,514,0
20250227,161900,29949552,514,514,514,514,0
20250227,161800,29949552,514,514,514,514,0
20250227,161700,29949552,514,514,514,514,1000
20250227,161600,29949552,514,514,514,514,0
20250227,161500,29949552,514,514,514,514,0
20250227,161400,29949552,514,514,514,514,0
20250227,161300,29949552,514,514,514,514,0
20250227,161200,29949552,514,514,514,514,0
20250227,161100,29949552,514,514,514,514,0
20250227,161000,29949552,514,514,514,514,0
20250227,160900,29949552,514,514,514,514,0
20250227,160800,29949552,514,514,514,514,0
20250227,160700,29949552,514,514,514,514,0
20250227,160600,29949552,514,514,514,514,0
20250227,160500,29949552,514,514,514,514,0
20250227,160400,29949552,514,514,514,514,0
20250227,160300,29949552,514,514,514,514,0
20250227,160200,29949552,514,514,514,514,0
20250227,160100,29949552,514,514,514,514,0
20250227,160000,29949552,514,514,514,514,0
20250227,155900,29949552,514,514,514,514,0
20250227,155800,29949552,514,514,514,514,0
20250227,155700,29949552,514,514,514,514,0
20250227,155600,29949552,514,514,514,514,0
20250227,155500,29949552,514,514,514,514,0
20250227,155400,29949552,514,514,514,514,0
20250227,155300,29949552,514,514,514,514,0
20250227,155200,29949552,514,514,514,514,0
20250227,155100,29949552,514,514,514,514,0
20250227,155000,29949552,514,514,514,514,0
20250227,154900,29949552,514,514,514,514,0
20250227,154800,29949552,514,514,514,514,0
20250227,154700,29949552,514,514,514,514,1000
20250227,154600,29949552,514,514,514,514,0
20250227,154500,29949552,514,514,514,514,0
20250227,154400,29949552,514,514,514,514,0
20250227,154300,29949552,514,514,514,514,0
20250227,154200,29949552,514,514,514,514,0
20250227,154100,29949552,514,514,514,514,0
20250227,154000,29949552,514,514,514,514,0
20250227,153900,29949552,514,514,514,514,0
20250227,153800,29949552,514,514,514,514,0
20250227,153700,29949552,514,514,514,514,0
20250227,153600,29949552,514,514,514,514,0
20250227,153500,29949552,514,514,514,514,0
20250227,153400,29949552,514,514,514,514,0
20250227,153300,29949552,514,514,514,514,0
20250227,153200,29949552,514,514,514,514,0
20250227,153100,29949552,514,514,514,514,0
20250227,153000,29949552,514,514,514,514,1000
20250227,152900,29435552,514,514,514,514,0
20250227,152800,29435552,514,514,514,514,0
20250227,152700,29435552,514,514,514,514,0
20250227,152600,29435552,514,514,514,514,0
20250227,152500,29435552,514,514,514,514,0
20250227,152400,29435552,514,514,514,514,0
20250227,152300,29435552,514,514,514,514,0
20250227,152200,29435552,514,514,514,514,0
20250227,152100,29435552,514,514,514,514,0
20250227,152000,29435552,514,514,514,514,0
20250227,151900,29435552,514,514,514,514,0
20250227,151800,29435552,514,514,514,514,0
20250227,151700,29435552,514,514,514,514,0
20250227,151600,29435552,514,514,514,514,0
20250227,151500,29435552,514,514,514,514,0
20250227,151400,29435552,514,514,514,514,0
20250227,151300,29435552,514,514,514,514,0
20250227,151200,29435552,514,514,514,514,0
20250227,151100,29435552,514,514,514,514,0
20250227,151000,29435552,514,514,514,514,0
20250227,150900,29435552,514,514,514,514,0
20250227,150800,29435552,514,514,514,514,7
20250227,150700,29431954,510,511,511,510,22
20250227,150600,29420729,514,514,514,514,0
20250227,150500,29420729,514,514,514,514,65
20250227,150400,29387319,515,515,515,515,0
20250227,150300,29387319,515,515,515,515,0
20250227,150200,29387319,515,515,515,515,0
20250227,150100,29387319,515,515,515,515,0
20250227,150000,29387319,515,515,515,515,0
20250227,145900,29387319,515,515,515,515,30
20250227,145800,29371869,515,515,515,515,0
20250227,145700,29371869,515,515,515,515,0
20250227,145600,29371869,515,515,515,515,0
20250227,145500,29371869,515,515,515,515,0
20250227,145400,29371869,515,515,515,515,0
20250227,145300,29371869,515,515,515,515,0
20250227,145200,29371869,515,515,515,515,0
20250227,145100,29371869,515,515,515,515,0
20250227,145000,29371869,515,515,515,515,0
20250227,144900,29371869,515,515,515,515,0
20250227,144800,29371869,515,515,515,515,0
20250227,144700,29371869,515,515,515,515,0
20250227,144600,29371869,515,515,515,515,0
20250227,144500,29371869,515,515,515,515,0
20250227,144400,29371869,515,515,515,515,0
20250227,144300,29371869,515,515,515,515,0
20250227,144200,29371869,515,515,515,515,0
20250227,144100,29371869,515,515,515,515,0
20250227,144000,29371869,515,515,515,515,0
20250227,143900,29371869,515,515,515,515,0
20250227,143800,29371869,515,515,515,515,1
20250227,143700,29371354,510,510,510,510,0
20250227,143600,29371354,510,510,510,510,0
20250227,143500,29371354,510,510,510,510,0
20250227,143400,29371354,510,510,510,510,0
20250227,143300,29371354,510,510,510,510,49
20250227,143200,29346364,516,516,516,516,0
20250227,143100,29346364,516,516,516,516,0
20250227,143000,29346364,516,516,516,516,0
20250227,142900,29346364,516,516,516,516,0
20250227,142800,29346364,516,516,516,516,0
20250227,142700,29346364,516,516,516,516,0
20250227,142600,29346364,516,516,516,516,0
20250227,142500,29346364,516,516,516,516,0
20250227,142400,29346364,516,516,516,516,0
20250227,142300,29346364,516,515,516,515,754
20250227,142200,28957303,516,516,516,516,0
20250227,142100,28957303,516,516,516,516,0
20250227,142000,28957303,516,516,516,516,0
20250227,141900,28957303,516,516,516,516,0
20250227,141800,28957303,516,516,516,516,0
20250227,141700,28957303,516,516,516,516,0
20250227,141600,28957303,516,516,516,516,0
20250227,141500,28957303,516,516,516,516,0
20250227,141400,28957303,516,516,516,516,0
20250227,141300,28957303,516,516,516,516,0
20250227,141200,28957303,516,516,516,516,0
20250227,141100,28957303,516,516,516,516,0
20250227,141000,28957303,516,516,516,516,0
20250227,140900,28957303,516,516,516,516,13
20250227,140800,28950595,516,516,516,516,0
20250227,140700,28950595,516,516,516,516,0
20250227,140600,28950595,516,516,516,516,0
20250227,140500,28950595,516,516,516,516,0
20250227,140400,28950595,516,516,516,516,0
20250227,140300,28950595,516,516,516,516,0
20250227,140200,28950595,516,516,516,516,0
20250227,140100,28950595,516,516,516,516,0
20250227,140000,28950595,516,516,516,516,0
20250227,135900,28950595,516,516,516,516,0
20250227,135800,28950595,516,516,516,516,0
20250227,135700,28950595,516,510,516,510,54
20250227,135600,28923001,510,510,510,510,0
20250227,135500,28923001,510,510,510,510,0
20250227,135400,28923001,510,510,510,510,0
20250227,135300,28923001,510,510,510,510,0
20250227,135200,28923001,510,510,510,510,0
20250227,135100,28923001,510,510,510,510,0
20250227,135000,28923001,510,510,510,510,0
20250227,134900,28923001,510,510,510,510,0
20250227,134800,28923001,510,510,510,510,0
20250227,134700,28923001,510,510,510,510,1100
20250227,134600,28362001,510,510,510,510,0
20250227,134500,28362001,510,510,510,510,0
20250227,134400,28362001,510,510,510,510,0
20250227,134300,28362001,510,510,510,510,0
20250227,134200,28362001,510,510,510,510,0
20250227,134100,28362001,510,510,510,510,0
20250227,134000,28362001,510,510,510,510,0
20250227,133900,28362001,510,510,510,510,0
20250227,133800,28362001,510,510,510,510,0
20250227,133700,28362001,510,510,510,510,0
20250227,133600,28362001,510,510,510,510,0
20250227,133500,28362001,510,510,510,510,0
20250227,133400,28362001,510,510,510,510,0
20250227,133300,28362001,510,510,510,510,0
20250227,133200,28362001,510,510,510,510,0
20250227,133100,28362001,510,510,510,510,0
20250227,133000,28362001,510,510,510,510,0
20250227,132900,28362001,510,510,510,510,0
20250227,132800,28362001,510,510,510,510,0
20250227,132700,28362001,510,510,510,510,0
20250227,132600,28362001,510,510,510,510,0
20250227,132500,28362001,510,510,510,510,0
20250227,132400,28362001,510,510,510,510,0
20250227,132300,28362001,510,510,510,510,0
20250227,132200,28362001,510,510,510,510,0
20250227,132100,28362001,510,510,510,510,0
20250227,132000,28362001,510,510,510,510,0
20250227,131900,28362001,510,510,510,510,0
20250227,131800,28362001,510,510,510,510,0
20250227,131700,28362001,510,510,510,510,0
20250227,131600,28362001,510,510,510,510,0
20250227,131500,28362001,510,510,510,510,0
20250227,131400,28362001,510,505,510,505,1371
20250227,131300,27668161,510,510,510,510,0
20250227,131200,27668161,510,510,510,510,0
20250227,131100,27668161,510,510,510,510,0
20250227,131000,27668161,510,510,510,510,0
20250227,130900,27668161,510,510,510,510,0
20250227,130800,27668161,510,510,510,510,0
20250227,130700,27668161,510,510,510,510,0
20250227,130600,27668161,510,510,510,510,0
20250227,130500,27668161,510,510,510,510,0
20250227,130400,27668161,510,510,510,510,0
20250227,130300,27668161,510,510,510,510,0
20250227,130200,27668161,510,510,510,510,0
20250227,130100,27668161,510,510,510,510,0
20250227,130000,27668161,510,510,510,510,0
20250227,125900,27668161,510,510,510,510,0
20250227,125800,27668161,510,510,510,510,0
20250227,125700,27668161,510,510,510,510,0
20250227,125600,27668161,510,510,510,510,0
20250227,125500,27668161,510,510,510,510,0
20250227,125400,27668161,510,510,510,510,0
20250227,125300,27668161,510,510,510,510,0
20250227,125200,27668161,510,510,510,510,0
20250227,125100,27668161,510,510,510,510,0
20250227,125000,27668161,510,510,510,510,0
20250227,124900,27668161,510,510,510,510,0
20250227,124800,27668161,510,510,510,510,0
20250227,124700,27668161,510,510,510,510,0
20250227,124600,27668161,510,510,510,510,0
20250227,124500,27668161,510,510,510,510,0
20250227,124400,27668161,510,510,510,510,0
20250227,124300,27668161,510,510,510,510,0
20250227,124200,27668161,510,510,510,510,0
20250227,124100,27668161,510,510,510,510,0
20250227,124000,27668161,510,510,510,510,0
20250227,123900,27668161,510,509,510,509,30
20250227,123800,27652890,503,504,504,503,10
20250227,123700,27647854,504,504,504,504,19
20250227,123600,27638278,510,510,510,510,0
20250227,123500,27638278,510,510,510,510,5
20250227,123400,27635728,510,510,510,510,0
20250227,123300,27635728,510,510,510,510,0
20250227,123200,27635728,510,510,510,510,0
20250227,123100,27635728,510,510,510,510,0
20250227,123000,27635728,510,510,510,510,0
20250227,122900,27635728,510,510,510,510,0
20250227,122800,27635728,510,510,510,510,0
20250227,122700,27635728,510,510,510,510,11
20250227,122600,27630118,503,503,503,503,0
20250227,122500,27630118,503,503,503,503,0
20250227,122400,27630118,503,503,503,503,0
20250227,122300,27630118,503,505,505,503,16000
20250227,122200,19578378,503,503,503,503,0
20250227,122100,19578378,503,503,503,503,0
20250227,122000,19578378,503,503,503,503,0
20250227,121900,19578378,503,503,503,503,0
20250227,121800,19578378,503,503,503,503,0
20250227,121700,19578378,503,503,503,503,0
20250227,121600,19578378,503,503,503,503,0
20250227,121500,19578378,503,503,503,503,0
20250227,121400,19578378,503,503,503,503,0
20250227,121300,19578378,503,503,503,503,0
20250227,121200,19578378,503,507,507,503,11000
20250227,121100,14037957,507,507,507,507,0
20250227,121000,14037957,507,508,508,507,1000
20250227,120900,13530230,508,508,508,508,0
20250227,120800,13530230,508,508,508,508,6
20250227,120700,13527182,508,508,508,508,0
20250227,120600,13527182,508,508,508,508,0
20250227,120500,13527182,508,508,508,508,0
20250227,120400,13527182,508,508,508,508,0
20250227,120300,13527182,508,508,508,508,0
20250227,120200,13527182,508,508,508,508,0
20250227,120100,13527182,508,508,508,508,0
20250227,120000,13527182,508,508,508,508,0
20250227,115900,13527182,508,508,508,508,0
20250227,115800,13527182,508,508,508,508,0
20250227,115700,13527182,508,509,509,508,140
20250227,115600,13456001,510,510,510,510,0
20250227,115500,13456001,510,510,510,510,0
20250227,115400,13456001,510,510,510,510,0
20250227,115300,13456001,510,510,510,510,0
20250227,115200,13456001,510,510,510,510,0
20250227,115100,13456001,510,510,510,510,0
20250227,115000,13456001,510,510,510,510,0
20250227,114900,13456001,510,510,510,510,5
20250227,114800,13453451,510,510,510,510,0
20250227,114700,13453451,510,510,510,510,0
20250227,114600,13453451,510,510,510,510,1973
20250227,114500,12447221,510,510,510,510,4010
20250227,114400,10402121,510,510,510,510,0
20250227,114300,10402121,510,510,510,510,0
20250227,114200,10402121,510,510,510,510,5
20250227,114100,10399571,509,509,509,509,0
20250227,114000,10399571,509,509,509,509,6
20250227,113900,10396517,509,509,509,509,0
20250227,113800,10396517,509,509,509,509,0
20250227,113700,10396517,509,509,509,509,26
20250227,113600,10383283,509,509,509,509,0
20250227,113500,10383283,509,509,509,509,0
20250227,113400,10383283,509,509,509,509,25
20250227,113300,10370558,509,509,509,509,0
20250227,113200,10370558,509,509,509,509,0
20250227,113100,10370558,509,509,509,509,0
20250227,113000,10370558,509,509,509,509,0
20250227,112900,10370558,509,509,509,509,10
20250227,112800,10365468,510,511,511,510,2844
20250227,112700,8914668,511,513,513,511,131
20250227,112600,8847725,517,517,517,517,0
20250227,112500,8847725,517,517,517,517,0
20250227,112400,8847725,517,517,517,517,0
20250227,112300,8847725,517,517,517,517,0
20250227,112200,8847725,517,517,517,517,0
20250227,112100,8847725,517,517,517,517,0
20250227,112000,8847725,517,517,517,517,0
20250227,111900,8847725,517,517,517,517,0
20250227,111800,8847725,517,517,517,517,0
20250227,111700,8847725,517,516,517,516,20
20250227,111600,8837386,517,517,517,517,0
20250227,111500,8837386,517,517,517,517,0
20250227,111400,8837386,517,517,517,517,0
20250227,111300,8837386,517,517,517,517,0
20250227,111200,8837386,517,517,517,517,0
20250227,111100,8837386,517,517,517,517,0
20250227,111000,8837386,517,517,517,517,0
20250227,110900,8837386,517,517,517,517,0
20250227,110800,8837386,517,517,517,517,0
20250227,110700,8837386,517,517,517,517,0
20250227,110600,8837386,517,517,517,517,0
20250227,110500,8837386,517,517,517,517,0
20250227,110400,8837386,517,517,517,517,0
20250227,110300,8837386,517,517,517,517,0
20250227,110200,8837386,517,517,517,517,0
20250227,110100,8837386,517,517,517,517,0
20250227,110000,8837386,517,517,517,517,10
20250227,105900,8832216,517,517,517,517,0
20250227,105800,8832216,517,517,517,517,0
20250227,105700,8832216,517,517,517,517,0
20250227,105600,8832216,517,517,517,517,0
20250227,105500,8832216,517,517,517,517,0
20250227,105400,8832216,517,517,517,517,0
20250227,105300,8832216,517,517,517,517,0
20250227,105200,8832216,517,517,517,517,0
20250227,105100,8832216,517,517,517,517,0
20250227,105000,8832216,517,517,517,517,1
20250227,104900,8831699,511,511,511,511,0
20250227,104800,8831699,511,511,511,511,0
20250227,104700,8831699,511,511,511,511,0
20250227,104600,8831699,511,511,511,511,0
20250227,104500,8831699,511,511,511,511,1510
20250227,104400,8060089,511,511,511,511,0
20250227,104300,8060089,511,511,511,511,0
20250227,104200,8060089,511,511,511,511,0
20250227,104100,8060089,511,511,511,511,0
20250227,104000,8060089,511,515,515,511,8490
20250227,103900,3718496,515,515,515,515,0
20250227,103800,3718496,515,515,515,515,0
20250227,103700,3718496,515,515,515,515,0
20250227,103600,3718496,515,515,515,515,0
20250227,103500,3718496,515,515,515,515,0
20250227,103400,3718496,515,515,515,515,0
20250227,103300,3718496,515,515,515,515,0
20250227,103200,3718496,515,515,515,515,0
20250227,103100,3718496,515,515,515,515,0
20250227,103000,3718496,515,515,515,515,0
20250227,102900,3718496,515,515,515,515,0
20250227,102800,3718496,515,515,515,515,0
20250227,102700,3718496,515,515,515,515,0
20250227,102600,3718496,515,515,515,515,0
20250227,102500,3718496,515,515,515,515,0
20250227,102400,3718496,515,515,515,515,0
20250227,102300,3718496,515,515,515,515,0
20250227,102200,3718496,515,515,515,515,0
20250227,102100,3718496,515,515,515,515,0
20250227,102000,3718496,515,515,515,515,0
20250227,101900,3718496,515,515,515,515,0
20250227,101800,3718496,515,515,515,515,0
20250227,101700,3718496,515,515,515,515,0
20250227,101600,3718496,515,515,515,515,0
20250227,101500,3718496,515,515,515,515,0
20250227,101400,3718496,515,515,515,515,0
20250227,101300,3718496,515,515,515,515,0
20250227,101200,3718496,515,515,515,515,0
20250227,101100,3718496,515,515,515,515,0
20250227,101000,3718496,515,515,515,515,0
20250227,100900,3718496,515,515,515,515,0
20250227,100800,3718496,515,515,515,515,0
20250227,100700,3718496,515,515,515,515,141
20250227,100600,3645881,515,515,515,515,0
20250227,100500,3645881,515,515,515,515,0
20250227,100400,3645881,515,515,515,515,0
20250227,100300,3645881,515,515,515,515,0
20250227,100200,3645881,515,515,515,515,0
20250227,100100,3645881,515,515,515,515,0
20250227,100000,3645881,515,515,515,515,209
20250227,095900,3538246,515,515,515,515,0
20250227,095800,3538246,515,515,515,515,0
20250227,095700,3538246,515,515,515,515,0
20250227,095600,3538246,515,515,515,515,0
20250227,095500,3538246,515,515,515,515,0
20250227,095400,3538246,515,515,515,515,791
20250227,095300,3130881,515,515,515,515,0
20250227,095200,3130881,515,515,515,515,0
20250227,095100,3130881,515,515,515,515,0
20250227,095000,3130881,515,515,515,515,0
20250227,094900,3130881,515,515,515,515,0
20250227,094800,3130881,515,515,515,515,0
20250227,094700,3130881,515,515,515,515,0
20250227,094600,3130881,515,515,515,515,0
20250227,094500,3130881,515,515,515,515,0
20250227,094400,3130881,515,515,515,515,0
20250227,094300,3130881,515,515,515,515,0
20250227,094200,3130881,515,515,515,515,0
20250227,094100,3130881,515,515,515,515,0
20250227,094000,3130881,515,515,515,515,0
20250227,093900,3130881,515,515,515,515,0
20250227,093800,3130881,515,515,515,515,0
20250227,093700,3130881,515,515,515,515,0
20250227,093600,3130881,515,515,515,515,0
20250227,093500,3130881,515,515,515,515,0
20250227,093400,3130881,515,515,515,515,0
20250227,093300,3130881,515,515,515,515,0
20250227,093200,3130881,515,515,515,515,0
20250227,093100,3130881,515,515,515,515,0
20250227,093000,3130881,515,515,515,515,0
20250227,092900,3130881,515,515,515,515,0
20250227,092800,3130881,515,515,515,515,0
20250227,092700,3130881,515,516,516,515,1920
20250227,092600,2141581,519,519,519,519,0
20250227,092500,2141581,519,519,519,519,0
20250227,092400,2141581,519,519,519,519,0
20250227,092300,2141581,519,519,519,519,17
20250227,092200,2132758,517,517,517,517,0
20250227,092100,2132758,517,517,517,517,0
20250227,092000,2132758,517,517,517,517,0
20250227,091900,2132758,517,517,517,517,0
20250227,091800,2132758,517,517,517,517,0
20250227,091700,2132758,517,517,517,517,0
20250227,091600,2132758,517,517,517,517,0
20250227,091500,2132758,517,517,517,517,891
20250227,091400,1672111,517,517,517,517,0
20250227,091300,1672111,517,517,517,517,0
20250227,091200,1672111,517,517,517,517,54
20250227,091100,1644193,519,519,519,519,0
20250227,091000,1644193,519,517,519,517,499
20250227,090900,1386192,517,517,517,517,0
20250227,090800,1386192,517,517,517,517,0
20250227,090700,1386192,517,517,517,517,0
20250227,090600,1386192,517,517,517,517,0
20250227,090500,1386192,517,517,517,517,0
20250227,090400,1386192,517,517,517,517,0
20250227,090300,1386192,517,517,517,517,0
20250227,090200,1386192,517,517,517,517,0
20250227,090100,1386192,517,513,518,513,1737
20250227,090000,487560,510,510,510,510,956
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 194700 29949552 514 514 514 514 1000
3 20250227 194600 29949552 514 514 514 514 0
4 20250227 194500 29949552 514 514 514 514 0
5 20250227 194400 29949552 514 514 514 514 0
6 20250227 194300 29949552 514 514 514 514 0
7 20250227 194200 29949552 514 514 514 514 0
8 20250227 194100 29949552 514 514 514 514 0
9 20250227 194000 29949552 514 514 514 514 0
10 20250227 193900 29949552 514 514 514 514 0
11 20250227 193800 29949552 514 514 514 514 0
12 20250227 193700 29949552 514 514 514 514 0
13 20250227 193600 29949552 514 514 514 514 0
14 20250227 193500 29949552 514 514 514 514 0
15 20250227 193400 29949552 514 514 514 514 0
16 20250227 193300 29949552 514 514 514 514 0
17 20250227 193200 29949552 514 514 514 514 0
18 20250227 193100 29949552 514 514 514 514 0
19 20250227 193000 29949552 514 514 514 514 0
20 20250227 192900 29949552 514 514 514 514 0
21 20250227 192800 29949552 514 514 514 514 0
22 20250227 192700 29949552 514 514 514 514 0
23 20250227 192600 29949552 514 514 514 514 0
24 20250227 192500 29949552 514 514 514 514 0
25 20250227 192400 29949552 514 514 514 514 0
26 20250227 192300 29949552 514 514 514 514 0
27 20250227 192200 29949552 514 514 514 514 0
28 20250227 192100 29949552 514 514 514 514 0
29 20250227 192000 29949552 514 514 514 514 0
30 20250227 191900 29949552 514 514 514 514 0
31 20250227 191800 29949552 514 514 514 514 0
32 20250227 191700 29949552 514 514 514 514 1000
33 20250227 191600 29949552 514 514 514 514 0
34 20250227 191500 29949552 514 514 514 514 0
35 20250227 191400 29949552 514 514 514 514 0
36 20250227 191300 29949552 514 514 514 514 0
37 20250227 191200 29949552 514 514 514 514 0
38 20250227 191100 29949552 514 514 514 514 0
39 20250227 191000 29949552 514 514 514 514 0
40 20250227 190900 29949552 514 514 514 514 0
41 20250227 190800 29949552 514 514 514 514 0
42 20250227 190700 29949552 514 514 514 514 0
43 20250227 190600 29949552 514 514 514 514 0
44 20250227 190500 29949552 514 514 514 514 0
45 20250227 190400 29949552 514 514 514 514 0
46 20250227 190300 29949552 514 514 514 514 0
47 20250227 190200 29949552 514 514 514 514 0
48 20250227 190100 29949552 514 514 514 514 0
49 20250227 190000 29949552 514 514 514 514 0
50 20250227 185900 29949552 514 514 514 514 0
51 20250227 185800 29949552 514 514 514 514 0
52 20250227 185700 29949552 514 514 514 514 0
53 20250227 185600 29949552 514 514 514 514 0
54 20250227 185500 29949552 514 514 514 514 0
55 20250227 185400 29949552 514 514 514 514 0
56 20250227 185300 29949552 514 514 514 514 0
57 20250227 185200 29949552 514 514 514 514 0
58 20250227 185100 29949552 514 514 514 514 0
59 20250227 185000 29949552 514 514 514 514 0
60 20250227 184900 29949552 514 514 514 514 0
61 20250227 184800 29949552 514 514 514 514 0
62 20250227 184700 29949552 514 514 514 514 1000
63 20250227 184600 29949552 514 514 514 514 0
64 20250227 184500 29949552 514 514 514 514 0
65 20250227 184400 29949552 514 514 514 514 0
66 20250227 184300 29949552 514 514 514 514 0
67 20250227 184200 29949552 514 514 514 514 0
68 20250227 184100 29949552 514 514 514 514 0
69 20250227 184000 29949552 514 514 514 514 0
70 20250227 183900 29949552 514 514 514 514 0
71 20250227 183800 29949552 514 514 514 514 0
72 20250227 183700 29949552 514 514 514 514 0
73 20250227 183600 29949552 514 514 514 514 0
74 20250227 183500 29949552 514 514 514 514 0
75 20250227 183400 29949552 514 514 514 514 0
76 20250227 183300 29949552 514 514 514 514 0
77 20250227 183200 29949552 514 514 514 514 0
78 20250227 183100 29949552 514 514 514 514 0
79 20250227 183000 29949552 514 514 514 514 0
80 20250227 182900 29949552 514 514 514 514 0
81 20250227 182800 29949552 514 514 514 514 0
82 20250227 182700 29949552 514 514 514 514 0
83 20250227 182600 29949552 514 514 514 514 0
84 20250227 182500 29949552 514 514 514 514 0
85 20250227 182400 29949552 514 514 514 514 0
86 20250227 182300 29949552 514 514 514 514 0
87 20250227 182200 29949552 514 514 514 514 0
88 20250227 182100 29949552 514 514 514 514 0
89 20250227 182000 29949552 514 514 514 514 0
90 20250227 181900 29949552 514 514 514 514 0
91 20250227 181800 29949552 514 514 514 514 0
92 20250227 181700 29949552 514 514 514 514 1000
93 20250227 181600 29949552 514 514 514 514 0
94 20250227 181500 29949552 514 514 514 514 0
95 20250227 181400 29949552 514 514 514 514 0
96 20250227 181300 29949552 514 514 514 514 0
97 20250227 181200 29949552 514 514 514 514 0
98 20250227 181100 29949552 514 514 514 514 0
99 20250227 181000 29949552 514 514 514 514 0
100 20250227 180900 29949552 514 514 514 514 0
101 20250227 180800 29949552 514 514 514 514 0
102 20250227 180700 29949552 514 514 514 514 0
103 20250227 180600 29949552 514 514 514 514 0
104 20250227 180500 29949552 514 514 514 514 0
105 20250227 180400 29949552 514 514 514 514 0
106 20250227 180300 29949552 514 514 514 514 0
107 20250227 180200 29949552 514 514 514 514 0
108 20250227 180100 29949552 514 514 514 514 0
109 20250227 180000 29949552 514 514 514 514 0
110 20250227 175900 29949552 514 514 514 514 0
111 20250227 175800 29949552 514 514 514 514 0
112 20250227 175700 29949552 514 514 514 514 0
113 20250227 175600 29949552 514 514 514 514 0
114 20250227 175500 29949552 514 514 514 514 0
115 20250227 175400 29949552 514 514 514 514 0
116 20250227 175300 29949552 514 514 514 514 0
117 20250227 175200 29949552 514 514 514 514 0
118 20250227 175100 29949552 514 514 514 514 0
119 20250227 175000 29949552 514 514 514 514 0
120 20250227 174900 29949552 514 514 514 514 0
121 20250227 174800 29949552 514 514 514 514 0
122 20250227 174700 29949552 514 514 514 514 1000
123 20250227 174600 29949552 514 514 514 514 0
124 20250227 174500 29949552 514 514 514 514 0
125 20250227 174400 29949552 514 514 514 514 0
126 20250227 174300 29949552 514 514 514 514 0
127 20250227 174200 29949552 514 514 514 514 0
128 20250227 174100 29949552 514 514 514 514 0
129 20250227 174000 29949552 514 514 514 514 0
130 20250227 173900 29949552 514 514 514 514 0
131 20250227 173800 29949552 514 514 514 514 0
132 20250227 173700 29949552 514 514 514 514 0
133 20250227 173600 29949552 514 514 514 514 0
134 20250227 173500 29949552 514 514 514 514 0
135 20250227 173400 29949552 514 514 514 514 0
136 20250227 173300 29949552 514 514 514 514 0
137 20250227 173200 29949552 514 514 514 514 0
138 20250227 173100 29949552 514 514 514 514 0
139 20250227 173000 29949552 514 514 514 514 0
140 20250227 172900 29949552 514 514 514 514 0
141 20250227 172800 29949552 514 514 514 514 0
142 20250227 172700 29949552 514 514 514 514 0
143 20250227 172600 29949552 514 514 514 514 0
144 20250227 172500 29949552 514 514 514 514 0
145 20250227 172400 29949552 514 514 514 514 0
146 20250227 172300 29949552 514 514 514 514 0
147 20250227 172200 29949552 514 514 514 514 0
148 20250227 172100 29949552 514 514 514 514 0
149 20250227 172000 29949552 514 514 514 514 0
150 20250227 171900 29949552 514 514 514 514 0
151 20250227 171800 29949552 514 514 514 514 0
152 20250227 171700 29949552 514 514 514 514 1000
153 20250227 171600 29949552 514 514 514 514 0
154 20250227 171500 29949552 514 514 514 514 0
155 20250227 171400 29949552 514 514 514 514 0
156 20250227 171300 29949552 514 514 514 514 0
157 20250227 171200 29949552 514 514 514 514 0
158 20250227 171100 29949552 514 514 514 514 0
159 20250227 171000 29949552 514 514 514 514 0
160 20250227 170900 29949552 514 514 514 514 0
161 20250227 170800 29949552 514 514 514 514 0
162 20250227 170700 29949552 514 514 514 514 0
163 20250227 170600 29949552 514 514 514 514 0
164 20250227 170500 29949552 514 514 514 514 0
165 20250227 170400 29949552 514 514 514 514 0
166 20250227 170300 29949552 514 514 514 514 0
167 20250227 170200 29949552 514 514 514 514 0
168 20250227 170100 29949552 514 514 514 514 0
169 20250227 170000 29949552 514 514 514 514 0
170 20250227 165900 29949552 514 514 514 514 0
171 20250227 165800 29949552 514 514 514 514 0
172 20250227 165700 29949552 514 514 514 514 0
173 20250227 165600 29949552 514 514 514 514 0
174 20250227 165500 29949552 514 514 514 514 0
175 20250227 165400 29949552 514 514 514 514 0
176 20250227 165300 29949552 514 514 514 514 0
177 20250227 165200 29949552 514 514 514 514 0
178 20250227 165100 29949552 514 514 514 514 0
179 20250227 165000 29949552 514 514 514 514 0
180 20250227 164900 29949552 514 514 514 514 0
181 20250227 164800 29949552 514 514 514 514 0
182 20250227 164700 29949552 514 514 514 514 1000
183 20250227 164600 29949552 514 514 514 514 0
184 20250227 164500 29949552 514 514 514 514 0
185 20250227 164400 29949552 514 514 514 514 0
186 20250227 164300 29949552 514 514 514 514 0
187 20250227 164200 29949552 514 514 514 514 0
188 20250227 164100 29949552 514 514 514 514 0
189 20250227 164000 29949552 514 514 514 514 0
190 20250227 163900 29949552 514 514 514 514 0
191 20250227 163800 29949552 514 514 514 514 0
192 20250227 163700 29949552 514 514 514 514 0
193 20250227 163600 29949552 514 514 514 514 0
194 20250227 163500 29949552 514 514 514 514 0
195 20250227 163400 29949552 514 514 514 514 0
196 20250227 163300 29949552 514 514 514 514 0
197 20250227 163200 29949552 514 514 514 514 0
198 20250227 163100 29949552 514 514 514 514 0
199 20250227 163000 29949552 514 514 514 514 0
200 20250227 162900 29949552 514 514 514 514 0
201 20250227 162800 29949552 514 514 514 514 0
202 20250227 162700 29949552 514 514 514 514 0
203 20250227 162600 29949552 514 514 514 514 0
204 20250227 162500 29949552 514 514 514 514 0
205 20250227 162400 29949552 514 514 514 514 0
206 20250227 162300 29949552 514 514 514 514 0
207 20250227 162200 29949552 514 514 514 514 0
208 20250227 162100 29949552 514 514 514 514 0
209 20250227 162000 29949552 514 514 514 514 0
210 20250227 161900 29949552 514 514 514 514 0
211 20250227 161800 29949552 514 514 514 514 0
212 20250227 161700 29949552 514 514 514 514 1000
213 20250227 161600 29949552 514 514 514 514 0
214 20250227 161500 29949552 514 514 514 514 0
215 20250227 161400 29949552 514 514 514 514 0
216 20250227 161300 29949552 514 514 514 514 0
217 20250227 161200 29949552 514 514 514 514 0
218 20250227 161100 29949552 514 514 514 514 0
219 20250227 161000 29949552 514 514 514 514 0
220 20250227 160900 29949552 514 514 514 514 0
221 20250227 160800 29949552 514 514 514 514 0
222 20250227 160700 29949552 514 514 514 514 0
223 20250227 160600 29949552 514 514 514 514 0
224 20250227 160500 29949552 514 514 514 514 0
225 20250227 160400 29949552 514 514 514 514 0
226 20250227 160300 29949552 514 514 514 514 0
227 20250227 160200 29949552 514 514 514 514 0
228 20250227 160100 29949552 514 514 514 514 0
229 20250227 160000 29949552 514 514 514 514 0
230 20250227 155900 29949552 514 514 514 514 0
231 20250227 155800 29949552 514 514 514 514 0
232 20250227 155700 29949552 514 514 514 514 0
233 20250227 155600 29949552 514 514 514 514 0
234 20250227 155500 29949552 514 514 514 514 0
235 20250227 155400 29949552 514 514 514 514 0
236 20250227 155300 29949552 514 514 514 514 0
237 20250227 155200 29949552 514 514 514 514 0
238 20250227 155100 29949552 514 514 514 514 0
239 20250227 155000 29949552 514 514 514 514 0
240 20250227 154900 29949552 514 514 514 514 0
241 20250227 154800 29949552 514 514 514 514 0
242 20250227 154700 29949552 514 514 514 514 1000
243 20250227 154600 29949552 514 514 514 514 0
244 20250227 154500 29949552 514 514 514 514 0
245 20250227 154400 29949552 514 514 514 514 0
246 20250227 154300 29949552 514 514 514 514 0
247 20250227 154200 29949552 514 514 514 514 0
248 20250227 154100 29949552 514 514 514 514 0
249 20250227 154000 29949552 514 514 514 514 0
250 20250227 153900 29949552 514 514 514 514 0
251 20250227 153800 29949552 514 514 514 514 0
252 20250227 153700 29949552 514 514 514 514 0
253 20250227 153600 29949552 514 514 514 514 0
254 20250227 153500 29949552 514 514 514 514 0
255 20250227 153400 29949552 514 514 514 514 0
256 20250227 153300 29949552 514 514 514 514 0
257 20250227 153200 29949552 514 514 514 514 0
258 20250227 153100 29949552 514 514 514 514 0
259 20250227 153000 29949552 514 514 514 514 1000
260 20250227 152900 29435552 514 514 514 514 0
261 20250227 152800 29435552 514 514 514 514 0
262 20250227 152700 29435552 514 514 514 514 0
263 20250227 152600 29435552 514 514 514 514 0
264 20250227 152500 29435552 514 514 514 514 0
265 20250227 152400 29435552 514 514 514 514 0
266 20250227 152300 29435552 514 514 514 514 0
267 20250227 152200 29435552 514 514 514 514 0
268 20250227 152100 29435552 514 514 514 514 0
269 20250227 152000 29435552 514 514 514 514 0
270 20250227 151900 29435552 514 514 514 514 0
271 20250227 151800 29435552 514 514 514 514 0
272 20250227 151700 29435552 514 514 514 514 0
273 20250227 151600 29435552 514 514 514 514 0
274 20250227 151500 29435552 514 514 514 514 0
275 20250227 151400 29435552 514 514 514 514 0
276 20250227 151300 29435552 514 514 514 514 0
277 20250227 151200 29435552 514 514 514 514 0
278 20250227 151100 29435552 514 514 514 514 0
279 20250227 151000 29435552 514 514 514 514 0
280 20250227 150900 29435552 514 514 514 514 0
281 20250227 150800 29435552 514 514 514 514 7
282 20250227 150700 29431954 510 511 511 510 22
283 20250227 150600 29420729 514 514 514 514 0
284 20250227 150500 29420729 514 514 514 514 65
285 20250227 150400 29387319 515 515 515 515 0
286 20250227 150300 29387319 515 515 515 515 0
287 20250227 150200 29387319 515 515 515 515 0
288 20250227 150100 29387319 515 515 515 515 0
289 20250227 150000 29387319 515 515 515 515 0
290 20250227 145900 29387319 515 515 515 515 30
291 20250227 145800 29371869 515 515 515 515 0
292 20250227 145700 29371869 515 515 515 515 0
293 20250227 145600 29371869 515 515 515 515 0
294 20250227 145500 29371869 515 515 515 515 0
295 20250227 145400 29371869 515 515 515 515 0
296 20250227 145300 29371869 515 515 515 515 0
297 20250227 145200 29371869 515 515 515 515 0
298 20250227 145100 29371869 515 515 515 515 0
299 20250227 145000 29371869 515 515 515 515 0
300 20250227 144900 29371869 515 515 515 515 0
301 20250227 144800 29371869 515 515 515 515 0
302 20250227 144700 29371869 515 515 515 515 0
303 20250227 144600 29371869 515 515 515 515 0
304 20250227 144500 29371869 515 515 515 515 0
305 20250227 144400 29371869 515 515 515 515 0
306 20250227 144300 29371869 515 515 515 515 0
307 20250227 144200 29371869 515 515 515 515 0
308 20250227 144100 29371869 515 515 515 515 0
309 20250227 144000 29371869 515 515 515 515 0
310 20250227 143900 29371869 515 515 515 515 0
311 20250227 143800 29371869 515 515 515 515 1
312 20250227 143700 29371354 510 510 510 510 0
313 20250227 143600 29371354 510 510 510 510 0
314 20250227 143500 29371354 510 510 510 510 0
315 20250227 143400 29371354 510 510 510 510 0
316 20250227 143300 29371354 510 510 510 510 49
317 20250227 143200 29346364 516 516 516 516 0
318 20250227 143100 29346364 516 516 516 516 0
319 20250227 143000 29346364 516 516 516 516 0
320 20250227 142900 29346364 516 516 516 516 0
321 20250227 142800 29346364 516 516 516 516 0
322 20250227 142700 29346364 516 516 516 516 0
323 20250227 142600 29346364 516 516 516 516 0
324 20250227 142500 29346364 516 516 516 516 0
325 20250227 142400 29346364 516 516 516 516 0
326 20250227 142300 29346364 516 515 516 515 754
327 20250227 142200 28957303 516 516 516 516 0
328 20250227 142100 28957303 516 516 516 516 0
329 20250227 142000 28957303 516 516 516 516 0
330 20250227 141900 28957303 516 516 516 516 0
331 20250227 141800 28957303 516 516 516 516 0
332 20250227 141700 28957303 516 516 516 516 0
333 20250227 141600 28957303 516 516 516 516 0
334 20250227 141500 28957303 516 516 516 516 0
335 20250227 141400 28957303 516 516 516 516 0
336 20250227 141300 28957303 516 516 516 516 0
337 20250227 141200 28957303 516 516 516 516 0
338 20250227 141100 28957303 516 516 516 516 0
339 20250227 141000 28957303 516 516 516 516 0
340 20250227 140900 28957303 516 516 516 516 13
341 20250227 140800 28950595 516 516 516 516 0
342 20250227 140700 28950595 516 516 516 516 0
343 20250227 140600 28950595 516 516 516 516 0
344 20250227 140500 28950595 516 516 516 516 0
345 20250227 140400 28950595 516 516 516 516 0
346 20250227 140300 28950595 516 516 516 516 0
347 20250227 140200 28950595 516 516 516 516 0
348 20250227 140100 28950595 516 516 516 516 0
349 20250227 140000 28950595 516 516 516 516 0
350 20250227 135900 28950595 516 516 516 516 0
351 20250227 135800 28950595 516 516 516 516 0
352 20250227 135700 28950595 516 510 516 510 54
353 20250227 135600 28923001 510 510 510 510 0
354 20250227 135500 28923001 510 510 510 510 0
355 20250227 135400 28923001 510 510 510 510 0
356 20250227 135300 28923001 510 510 510 510 0
357 20250227 135200 28923001 510 510 510 510 0
358 20250227 135100 28923001 510 510 510 510 0
359 20250227 135000 28923001 510 510 510 510 0
360 20250227 134900 28923001 510 510 510 510 0
361 20250227 134800 28923001 510 510 510 510 0
362 20250227 134700 28923001 510 510 510 510 1100
363 20250227 134600 28362001 510 510 510 510 0
364 20250227 134500 28362001 510 510 510 510 0
365 20250227 134400 28362001 510 510 510 510 0
366 20250227 134300 28362001 510 510 510 510 0
367 20250227 134200 28362001 510 510 510 510 0
368 20250227 134100 28362001 510 510 510 510 0
369 20250227 134000 28362001 510 510 510 510 0
370 20250227 133900 28362001 510 510 510 510 0
371 20250227 133800 28362001 510 510 510 510 0
372 20250227 133700 28362001 510 510 510 510 0
373 20250227 133600 28362001 510 510 510 510 0
374 20250227 133500 28362001 510 510 510 510 0
375 20250227 133400 28362001 510 510 510 510 0
376 20250227 133300 28362001 510 510 510 510 0
377 20250227 133200 28362001 510 510 510 510 0
378 20250227 133100 28362001 510 510 510 510 0
379 20250227 133000 28362001 510 510 510 510 0
380 20250227 132900 28362001 510 510 510 510 0
381 20250227 132800 28362001 510 510 510 510 0
382 20250227 132700 28362001 510 510 510 510 0
383 20250227 132600 28362001 510 510 510 510 0
384 20250227 132500 28362001 510 510 510 510 0
385 20250227 132400 28362001 510 510 510 510 0
386 20250227 132300 28362001 510 510 510 510 0
387 20250227 132200 28362001 510 510 510 510 0
388 20250227 132100 28362001 510 510 510 510 0
389 20250227 132000 28362001 510 510 510 510 0
390 20250227 131900 28362001 510 510 510 510 0
391 20250227 131800 28362001 510 510 510 510 0
392 20250227 131700 28362001 510 510 510 510 0
393 20250227 131600 28362001 510 510 510 510 0
394 20250227 131500 28362001 510 510 510 510 0
395 20250227 131400 28362001 510 505 510 505 1371
396 20250227 131300 27668161 510 510 510 510 0
397 20250227 131200 27668161 510 510 510 510 0
398 20250227 131100 27668161 510 510 510 510 0
399 20250227 131000 27668161 510 510 510 510 0
400 20250227 130900 27668161 510 510 510 510 0
401 20250227 130800 27668161 510 510 510 510 0
402 20250227 130700 27668161 510 510 510 510 0
403 20250227 130600 27668161 510 510 510 510 0
404 20250227 130500 27668161 510 510 510 510 0
405 20250227 130400 27668161 510 510 510 510 0
406 20250227 130300 27668161 510 510 510 510 0
407 20250227 130200 27668161 510 510 510 510 0
408 20250227 130100 27668161 510 510 510 510 0
409 20250227 130000 27668161 510 510 510 510 0
410 20250227 125900 27668161 510 510 510 510 0
411 20250227 125800 27668161 510 510 510 510 0
412 20250227 125700 27668161 510 510 510 510 0
413 20250227 125600 27668161 510 510 510 510 0
414 20250227 125500 27668161 510 510 510 510 0
415 20250227 125400 27668161 510 510 510 510 0
416 20250227 125300 27668161 510 510 510 510 0
417 20250227 125200 27668161 510 510 510 510 0
418 20250227 125100 27668161 510 510 510 510 0
419 20250227 125000 27668161 510 510 510 510 0
420 20250227 124900 27668161 510 510 510 510 0
421 20250227 124800 27668161 510 510 510 510 0
422 20250227 124700 27668161 510 510 510 510 0
423 20250227 124600 27668161 510 510 510 510 0
424 20250227 124500 27668161 510 510 510 510 0
425 20250227 124400 27668161 510 510 510 510 0
426 20250227 124300 27668161 510 510 510 510 0
427 20250227 124200 27668161 510 510 510 510 0
428 20250227 124100 27668161 510 510 510 510 0
429 20250227 124000 27668161 510 510 510 510 0
430 20250227 123900 27668161 510 509 510 509 30
431 20250227 123800 27652890 503 504 504 503 10
432 20250227 123700 27647854 504 504 504 504 19
433 20250227 123600 27638278 510 510 510 510 0
434 20250227 123500 27638278 510 510 510 510 5
435 20250227 123400 27635728 510 510 510 510 0
436 20250227 123300 27635728 510 510 510 510 0
437 20250227 123200 27635728 510 510 510 510 0
438 20250227 123100 27635728 510 510 510 510 0
439 20250227 123000 27635728 510 510 510 510 0
440 20250227 122900 27635728 510 510 510 510 0
441 20250227 122800 27635728 510 510 510 510 0
442 20250227 122700 27635728 510 510 510 510 11
443 20250227 122600 27630118 503 503 503 503 0
444 20250227 122500 27630118 503 503 503 503 0
445 20250227 122400 27630118 503 503 503 503 0
446 20250227 122300 27630118 503 505 505 503 16000
447 20250227 122200 19578378 503 503 503 503 0
448 20250227 122100 19578378 503 503 503 503 0
449 20250227 122000 19578378 503 503 503 503 0
450 20250227 121900 19578378 503 503 503 503 0
451 20250227 121800 19578378 503 503 503 503 0
452 20250227 121700 19578378 503 503 503 503 0
453 20250227 121600 19578378 503 503 503 503 0
454 20250227 121500 19578378 503 503 503 503 0
455 20250227 121400 19578378 503 503 503 503 0
456 20250227 121300 19578378 503 503 503 503 0
457 20250227 121200 19578378 503 507 507 503 11000
458 20250227 121100 14037957 507 507 507 507 0
459 20250227 121000 14037957 507 508 508 507 1000
460 20250227 120900 13530230 508 508 508 508 0
461 20250227 120800 13530230 508 508 508 508 6
462 20250227 120700 13527182 508 508 508 508 0
463 20250227 120600 13527182 508 508 508 508 0
464 20250227 120500 13527182 508 508 508 508 0
465 20250227 120400 13527182 508 508 508 508 0
466 20250227 120300 13527182 508 508 508 508 0
467 20250227 120200 13527182 508 508 508 508 0
468 20250227 120100 13527182 508 508 508 508 0
469 20250227 120000 13527182 508 508 508 508 0
470 20250227 115900 13527182 508 508 508 508 0
471 20250227 115800 13527182 508 508 508 508 0
472 20250227 115700 13527182 508 509 509 508 140
473 20250227 115600 13456001 510 510 510 510 0
474 20250227 115500 13456001 510 510 510 510 0
475 20250227 115400 13456001 510 510 510 510 0
476 20250227 115300 13456001 510 510 510 510 0
477 20250227 115200 13456001 510 510 510 510 0
478 20250227 115100 13456001 510 510 510 510 0
479 20250227 115000 13456001 510 510 510 510 0
480 20250227 114900 13456001 510 510 510 510 5
481 20250227 114800 13453451 510 510 510 510 0
482 20250227 114700 13453451 510 510 510 510 0
483 20250227 114600 13453451 510 510 510 510 1973
484 20250227 114500 12447221 510 510 510 510 4010
485 20250227 114400 10402121 510 510 510 510 0
486 20250227 114300 10402121 510 510 510 510 0
487 20250227 114200 10402121 510 510 510 510 5
488 20250227 114100 10399571 509 509 509 509 0
489 20250227 114000 10399571 509 509 509 509 6
490 20250227 113900 10396517 509 509 509 509 0
491 20250227 113800 10396517 509 509 509 509 0
492 20250227 113700 10396517 509 509 509 509 26
493 20250227 113600 10383283 509 509 509 509 0
494 20250227 113500 10383283 509 509 509 509 0
495 20250227 113400 10383283 509 509 509 509 25
496 20250227 113300 10370558 509 509 509 509 0
497 20250227 113200 10370558 509 509 509 509 0
498 20250227 113100 10370558 509 509 509 509 0
499 20250227 113000 10370558 509 509 509 509 0
500 20250227 112900 10370558 509 509 509 509 10
501 20250227 112800 10365468 510 511 511 510 2844
502 20250227 112700 8914668 511 513 513 511 131
503 20250227 112600 8847725 517 517 517 517 0
504 20250227 112500 8847725 517 517 517 517 0
505 20250227 112400 8847725 517 517 517 517 0
506 20250227 112300 8847725 517 517 517 517 0
507 20250227 112200 8847725 517 517 517 517 0
508 20250227 112100 8847725 517 517 517 517 0
509 20250227 112000 8847725 517 517 517 517 0
510 20250227 111900 8847725 517 517 517 517 0
511 20250227 111800 8847725 517 517 517 517 0
512 20250227 111700 8847725 517 516 517 516 20
513 20250227 111600 8837386 517 517 517 517 0
514 20250227 111500 8837386 517 517 517 517 0
515 20250227 111400 8837386 517 517 517 517 0
516 20250227 111300 8837386 517 517 517 517 0
517 20250227 111200 8837386 517 517 517 517 0
518 20250227 111100 8837386 517 517 517 517 0
519 20250227 111000 8837386 517 517 517 517 0
520 20250227 110900 8837386 517 517 517 517 0
521 20250227 110800 8837386 517 517 517 517 0
522 20250227 110700 8837386 517 517 517 517 0
523 20250227 110600 8837386 517 517 517 517 0
524 20250227 110500 8837386 517 517 517 517 0
525 20250227 110400 8837386 517 517 517 517 0
526 20250227 110300 8837386 517 517 517 517 0
527 20250227 110200 8837386 517 517 517 517 0
528 20250227 110100 8837386 517 517 517 517 0
529 20250227 110000 8837386 517 517 517 517 10
530 20250227 105900 8832216 517 517 517 517 0
531 20250227 105800 8832216 517 517 517 517 0
532 20250227 105700 8832216 517 517 517 517 0
533 20250227 105600 8832216 517 517 517 517 0
534 20250227 105500 8832216 517 517 517 517 0
535 20250227 105400 8832216 517 517 517 517 0
536 20250227 105300 8832216 517 517 517 517 0
537 20250227 105200 8832216 517 517 517 517 0
538 20250227 105100 8832216 517 517 517 517 0
539 20250227 105000 8832216 517 517 517 517 1
540 20250227 104900 8831699 511 511 511 511 0
541 20250227 104800 8831699 511 511 511 511 0
542 20250227 104700 8831699 511 511 511 511 0
543 20250227 104600 8831699 511 511 511 511 0
544 20250227 104500 8831699 511 511 511 511 1510
545 20250227 104400 8060089 511 511 511 511 0
546 20250227 104300 8060089 511 511 511 511 0
547 20250227 104200 8060089 511 511 511 511 0
548 20250227 104100 8060089 511 511 511 511 0
549 20250227 104000 8060089 511 515 515 511 8490
550 20250227 103900 3718496 515 515 515 515 0
551 20250227 103800 3718496 515 515 515 515 0
552 20250227 103700 3718496 515 515 515 515 0
553 20250227 103600 3718496 515 515 515 515 0
554 20250227 103500 3718496 515 515 515 515 0
555 20250227 103400 3718496 515 515 515 515 0
556 20250227 103300 3718496 515 515 515 515 0
557 20250227 103200 3718496 515 515 515 515 0
558 20250227 103100 3718496 515 515 515 515 0
559 20250227 103000 3718496 515 515 515 515 0
560 20250227 102900 3718496 515 515 515 515 0
561 20250227 102800 3718496 515 515 515 515 0
562 20250227 102700 3718496 515 515 515 515 0
563 20250227 102600 3718496 515 515 515 515 0
564 20250227 102500 3718496 515 515 515 515 0
565 20250227 102400 3718496 515 515 515 515 0
566 20250227 102300 3718496 515 515 515 515 0
567 20250227 102200 3718496 515 515 515 515 0
568 20250227 102100 3718496 515 515 515 515 0
569 20250227 102000 3718496 515 515 515 515 0
570 20250227 101900 3718496 515 515 515 515 0
571 20250227 101800 3718496 515 515 515 515 0
572 20250227 101700 3718496 515 515 515 515 0
573 20250227 101600 3718496 515 515 515 515 0
574 20250227 101500 3718496 515 515 515 515 0
575 20250227 101400 3718496 515 515 515 515 0
576 20250227 101300 3718496 515 515 515 515 0
577 20250227 101200 3718496 515 515 515 515 0
578 20250227 101100 3718496 515 515 515 515 0
579 20250227 101000 3718496 515 515 515 515 0
580 20250227 100900 3718496 515 515 515 515 0
581 20250227 100800 3718496 515 515 515 515 0
582 20250227 100700 3718496 515 515 515 515 141
583 20250227 100600 3645881 515 515 515 515 0
584 20250227 100500 3645881 515 515 515 515 0
585 20250227 100400 3645881 515 515 515 515 0
586 20250227 100300 3645881 515 515 515 515 0
587 20250227 100200 3645881 515 515 515 515 0
588 20250227 100100 3645881 515 515 515 515 0
589 20250227 100000 3645881 515 515 515 515 209
590 20250227 095900 3538246 515 515 515 515 0
591 20250227 095800 3538246 515 515 515 515 0
592 20250227 095700 3538246 515 515 515 515 0
593 20250227 095600 3538246 515 515 515 515 0
594 20250227 095500 3538246 515 515 515 515 0
595 20250227 095400 3538246 515 515 515 515 791
596 20250227 095300 3130881 515 515 515 515 0
597 20250227 095200 3130881 515 515 515 515 0
598 20250227 095100 3130881 515 515 515 515 0
599 20250227 095000 3130881 515 515 515 515 0
600 20250227 094900 3130881 515 515 515 515 0
601 20250227 094800 3130881 515 515 515 515 0
602 20250227 094700 3130881 515 515 515 515 0
603 20250227 094600 3130881 515 515 515 515 0
604 20250227 094500 3130881 515 515 515 515 0
605 20250227 094400 3130881 515 515 515 515 0
606 20250227 094300 3130881 515 515 515 515 0
607 20250227 094200 3130881 515 515 515 515 0
608 20250227 094100 3130881 515 515 515 515 0
609 20250227 094000 3130881 515 515 515 515 0
610 20250227 093900 3130881 515 515 515 515 0
611 20250227 093800 3130881 515 515 515 515 0
612 20250227 093700 3130881 515 515 515 515 0
613 20250227 093600 3130881 515 515 515 515 0
614 20250227 093500 3130881 515 515 515 515 0
615 20250227 093400 3130881 515 515 515 515 0
616 20250227 093300 3130881 515 515 515 515 0
617 20250227 093200 3130881 515 515 515 515 0
618 20250227 093100 3130881 515 515 515 515 0
619 20250227 093000 3130881 515 515 515 515 0
620 20250227 092900 3130881 515 515 515 515 0
621 20250227 092800 3130881 515 515 515 515 0
622 20250227 092700 3130881 515 516 516 515 1920
623 20250227 092600 2141581 519 519 519 519 0
624 20250227 092500 2141581 519 519 519 519 0
625 20250227 092400 2141581 519 519 519 519 0
626 20250227 092300 2141581 519 519 519 519 17
627 20250227 092200 2132758 517 517 517 517 0
628 20250227 092100 2132758 517 517 517 517 0
629 20250227 092000 2132758 517 517 517 517 0
630 20250227 091900 2132758 517 517 517 517 0
631 20250227 091800 2132758 517 517 517 517 0
632 20250227 091700 2132758 517 517 517 517 0
633 20250227 091600 2132758 517 517 517 517 0
634 20250227 091500 2132758 517 517 517 517 891
635 20250227 091400 1672111 517 517 517 517 0
636 20250227 091300 1672111 517 517 517 517 0
637 20250227 091200 1672111 517 517 517 517 54
638 20250227 091100 1644193 519 519 519 519 0
639 20250227 091000 1644193 519 517 519 517 499
640 20250227 090900 1386192 517 517 517 517 0
641 20250227 090800 1386192 517 517 517 517 0
642 20250227 090700 1386192 517 517 517 517 0
643 20250227 090600 1386192 517 517 517 517 0
644 20250227 090500 1386192 517 517 517 517 0
645 20250227 090400 1386192 517 517 517 517 0
646 20250227 090300 1386192 517 517 517 517 0
647 20250227 090200 1386192 517 517 517 517 0
648 20250227 090100 1386192 517 513 518 513 1737
649 20250227 090000 487560 510 510 510 510 956