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

656
074430/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,656 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,195400,48128712,964,964,964,964,1224
20250227,195300,48128712,964,964,964,964,0
20250227,195200,48128712,964,964,964,964,0
20250227,195100,48128712,964,964,964,964,0
20250227,195000,48128712,964,964,964,964,0
20250227,194900,48128712,964,964,964,964,0
20250227,194800,48128712,964,964,964,964,0
20250227,194700,48128712,964,964,964,964,0
20250227,194600,48128712,964,964,964,964,0
20250227,194500,48128712,964,964,964,964,0
20250227,194400,48128712,964,964,964,964,0
20250227,194300,48128712,964,964,964,964,0
20250227,194200,48128712,964,964,964,964,0
20250227,194100,48128712,964,964,964,964,0
20250227,194000,48128712,964,964,964,964,0
20250227,193900,48128712,964,964,964,964,0
20250227,193800,48128712,964,964,964,964,0
20250227,193700,48128712,964,964,964,964,0
20250227,193600,48128712,964,964,964,964,0
20250227,193500,48128712,964,964,964,964,0
20250227,193400,48128712,964,964,964,964,0
20250227,193300,48128712,964,964,964,964,0
20250227,193200,48128712,964,964,964,964,0
20250227,193100,48128712,964,964,964,964,0
20250227,193000,48128712,964,964,964,964,0
20250227,192900,48128712,964,964,964,964,0
20250227,192800,48128712,964,964,964,964,0
20250227,192700,48128712,964,964,964,964,0
20250227,192600,48128712,964,964,964,964,0
20250227,192500,48128712,964,964,964,964,0
20250227,192400,48128712,964,964,964,964,1224
20250227,192300,48128712,964,964,964,964,0
20250227,192200,48128712,964,964,964,964,0
20250227,192100,48128712,964,964,964,964,0
20250227,192000,48128712,964,964,964,964,0
20250227,191900,48128712,964,964,964,964,0
20250227,191800,48128712,964,964,964,964,0
20250227,191700,48128712,964,964,964,964,0
20250227,191600,48128712,964,964,964,964,0
20250227,191500,48128712,964,964,964,964,0
20250227,191400,48128712,964,964,964,964,0
20250227,191300,48128712,964,964,964,964,0
20250227,191200,48128712,964,964,964,964,0
20250227,191100,48128712,964,964,964,964,0
20250227,191000,48128712,964,964,964,964,0
20250227,190900,48128712,964,964,964,964,0
20250227,190800,48128712,964,964,964,964,0
20250227,190700,48128712,964,964,964,964,0
20250227,190600,48128712,964,964,964,964,0
20250227,190500,48128712,964,964,964,964,0
20250227,190400,48128712,964,964,964,964,0
20250227,190300,48128712,964,964,964,964,0
20250227,190200,48128712,964,964,964,964,0
20250227,190100,48128712,964,964,964,964,0
20250227,190000,48128712,964,964,964,964,0
20250227,185900,48128712,964,964,964,964,0
20250227,185800,48128712,964,964,964,964,0
20250227,185700,48128712,964,964,964,964,0
20250227,185600,48128712,964,964,964,964,0
20250227,185500,48128712,964,964,964,964,0
20250227,185400,48128712,964,964,964,964,1224
20250227,185300,48128712,964,964,964,964,0
20250227,185200,48128712,964,964,964,964,0
20250227,185100,48128712,964,964,964,964,0
20250227,185000,48128712,964,964,964,964,0
20250227,184900,48128712,964,964,964,964,0
20250227,184800,48128712,964,964,964,964,0
20250227,184700,48128712,964,964,964,964,0
20250227,184600,48128712,964,964,964,964,0
20250227,184500,48128712,964,964,964,964,0
20250227,184400,48128712,964,964,964,964,0
20250227,184300,48128712,964,964,964,964,0
20250227,184200,48128712,964,964,964,964,0
20250227,184100,48128712,964,964,964,964,0
20250227,184000,48128712,964,964,964,964,0
20250227,183900,48128712,964,964,964,964,0
20250227,183800,48128712,964,964,964,964,0
20250227,183700,48128712,964,964,964,964,0
20250227,183600,48128712,964,964,964,964,0
20250227,183500,48128712,964,964,964,964,0
20250227,183400,48128712,964,964,964,964,0
20250227,183300,48128712,964,964,964,964,0
20250227,183200,48128712,964,964,964,964,0
20250227,183100,48128712,964,964,964,964,0
20250227,183000,48128712,964,964,964,964,0
20250227,182900,48128712,964,964,964,964,0
20250227,182800,48128712,964,964,964,964,0
20250227,182700,48128712,964,964,964,964,0
20250227,182600,48128712,964,964,964,964,0
20250227,182500,48128712,964,964,964,964,0
20250227,182400,48128712,964,964,964,964,1224
20250227,182300,48128712,964,964,964,964,0
20250227,182200,48128712,964,964,964,964,0
20250227,182100,48128712,964,964,964,964,0
20250227,182000,48128712,964,964,964,964,0
20250227,181900,48128712,964,964,964,964,0
20250227,181800,48128712,964,964,964,964,0
20250227,181700,48128712,964,964,964,964,0
20250227,181600,48128712,964,964,964,964,0
20250227,181500,48128712,964,964,964,964,0
20250227,181400,48128712,964,964,964,964,0
20250227,181300,48128712,964,964,964,964,0
20250227,181200,48128712,964,964,964,964,0
20250227,181100,48128712,964,964,964,964,0
20250227,181000,48128712,964,964,964,964,0
20250227,180900,48128712,964,964,964,964,0
20250227,180800,48128712,964,964,964,964,0
20250227,180700,48128712,964,964,964,964,0
20250227,180600,48128712,964,964,964,964,0
20250227,180500,48128712,964,964,964,964,0
20250227,180400,48128712,964,964,964,964,0
20250227,180300,48128712,964,964,964,964,0
20250227,180200,48128712,964,964,964,964,0
20250227,180100,48128712,964,964,964,964,0
20250227,180000,48128712,964,964,964,964,0
20250227,175900,48128712,964,964,964,964,0
20250227,175800,48128712,964,964,964,964,0
20250227,175700,48128712,964,964,964,964,0
20250227,175600,48128712,964,964,964,964,0
20250227,175500,48128712,964,964,964,964,0
20250227,175400,48128712,964,964,964,964,1224
20250227,175300,48128712,964,964,964,964,0
20250227,175200,48128712,964,964,964,964,0
20250227,175100,48128712,964,964,964,964,0
20250227,175000,48128712,964,964,964,964,0
20250227,174900,48128712,964,964,964,964,0
20250227,174800,48128712,964,964,964,964,0
20250227,174700,48128712,964,964,964,964,0
20250227,174600,48128712,964,964,964,964,0
20250227,174500,48128712,964,964,964,964,0
20250227,174400,48128712,964,964,964,964,0
20250227,174300,48128712,964,964,964,964,0
20250227,174200,48128712,964,964,964,964,0
20250227,174100,48128712,964,964,964,964,0
20250227,174000,48128712,964,964,964,964,0
20250227,173900,48128712,964,964,964,964,0
20250227,173800,48128712,964,964,964,964,0
20250227,173700,48128712,964,964,964,964,0
20250227,173600,48128712,964,964,964,964,0
20250227,173500,48128712,964,964,964,964,0
20250227,173400,48128712,964,964,964,964,0
20250227,173300,48128712,964,964,964,964,0
20250227,173200,48128712,964,964,964,964,0
20250227,173100,48128712,964,964,964,964,0
20250227,173000,48128712,964,964,964,964,0
20250227,172900,48128712,964,964,964,964,0
20250227,172800,48128712,964,964,964,964,0
20250227,172700,48128712,964,964,964,964,0
20250227,172600,48128712,964,964,964,964,0
20250227,172500,48128712,964,964,964,964,0
20250227,172400,48128712,964,964,964,964,1224
20250227,172300,48128712,964,964,964,964,0
20250227,172200,48128712,964,964,964,964,0
20250227,172100,48128712,964,964,964,964,0
20250227,172000,48128712,964,964,964,964,0
20250227,171900,48128712,964,964,964,964,0
20250227,171800,48128712,964,964,964,964,0
20250227,171700,48128712,964,964,964,964,0
20250227,171600,48128712,964,964,964,964,0
20250227,171500,48128712,964,964,964,964,0
20250227,171400,48128712,964,964,964,964,0
20250227,171300,48128712,964,964,964,964,0
20250227,171200,48128712,964,964,964,964,0
20250227,171100,48128712,964,964,964,964,0
20250227,171000,48128712,964,964,964,964,0
20250227,170900,48128712,964,964,964,964,0
20250227,170800,48128712,964,964,964,964,0
20250227,170700,48128712,964,964,964,964,0
20250227,170600,48128712,964,964,964,964,0
20250227,170500,48128712,964,964,964,964,0
20250227,170400,48128712,964,964,964,964,0
20250227,170300,48128712,964,964,964,964,0
20250227,170200,48128712,964,964,964,964,0
20250227,170100,48128712,964,964,964,964,0
20250227,170000,48128712,964,964,964,964,0
20250227,165900,48128712,964,964,964,964,0
20250227,165800,48128712,964,964,964,964,0
20250227,165700,48128712,964,964,964,964,0
20250227,165600,48128712,964,964,964,964,0
20250227,165500,48128712,964,964,964,964,0
20250227,165400,48128712,964,964,964,964,1224
20250227,165300,48128712,964,964,964,964,0
20250227,165200,48128712,964,964,964,964,0
20250227,165100,48128712,964,964,964,964,0
20250227,165000,48128712,964,964,964,964,0
20250227,164900,48128712,964,964,964,964,0
20250227,164800,48128712,964,964,964,964,0
20250227,164700,48128712,964,964,964,964,0
20250227,164600,48128712,964,964,964,964,0
20250227,164500,48128712,964,964,964,964,0
20250227,164400,48128712,964,964,964,964,0
20250227,164300,48128712,964,964,964,964,0
20250227,164200,48128712,964,964,964,964,0
20250227,164100,48128712,964,964,964,964,0
20250227,164000,48128712,964,964,964,964,0
20250227,163900,48128712,964,964,964,964,0
20250227,163800,48128712,964,964,964,964,0
20250227,163700,48128712,964,964,964,964,0
20250227,163600,48128712,964,964,964,964,0
20250227,163500,48128712,964,964,964,964,0
20250227,163400,48128712,964,964,964,964,0
20250227,163300,48128712,964,964,964,964,0
20250227,163200,48128712,964,964,964,964,0
20250227,163100,48128712,964,964,964,964,0
20250227,163000,48128712,964,964,964,964,0
20250227,162900,48128712,964,964,964,964,0
20250227,162800,48128712,964,964,964,964,0
20250227,162700,48128712,964,964,964,964,0
20250227,162600,48128712,964,964,964,964,0
20250227,162500,48128712,964,964,964,964,0
20250227,162400,48128712,964,964,964,964,1224
20250227,162300,48128712,964,964,964,964,0
20250227,162200,48128712,964,964,964,964,0
20250227,162100,48128712,964,964,964,964,0
20250227,162000,48128712,964,964,964,964,0
20250227,161900,48128712,964,964,964,964,0
20250227,161800,48128712,964,964,964,964,0
20250227,161700,48128712,964,964,964,964,0
20250227,161600,48128712,964,964,964,964,0
20250227,161500,48128712,964,964,964,964,0
20250227,161400,48128712,964,964,964,964,0
20250227,161300,48128712,964,964,964,964,0
20250227,161200,48128712,964,964,964,964,0
20250227,161100,48128712,964,964,964,964,0
20250227,161000,48128712,964,964,964,964,0
20250227,160900,48128712,964,964,964,964,0
20250227,160800,48128712,964,964,964,964,0
20250227,160700,48128712,964,964,964,964,0
20250227,160600,48128712,964,964,964,964,0
20250227,160500,48128712,964,964,964,964,0
20250227,160400,48128712,964,964,964,964,0
20250227,160300,48128712,964,964,964,964,0
20250227,160200,48128712,964,964,964,964,0
20250227,160100,48128712,964,964,964,964,0
20250227,160000,48128712,964,964,964,964,0
20250227,155900,48128712,964,964,964,964,0
20250227,155800,48128712,964,964,964,964,0
20250227,155700,48128712,964,964,964,964,0
20250227,155600,48128712,964,964,964,964,0
20250227,155500,48128712,964,964,964,964,0
20250227,155400,48128712,964,964,964,964,1224
20250227,155300,48128712,964,964,964,964,0
20250227,155200,48128712,964,964,964,964,0
20250227,155100,48128712,964,964,964,964,0
20250227,155000,48128712,964,964,964,964,0
20250227,154900,48128712,964,964,964,964,0
20250227,154800,48128712,964,964,964,964,0
20250227,154700,48128712,964,964,964,964,0
20250227,154600,48128712,964,964,964,964,0
20250227,154500,48128712,964,964,964,964,0
20250227,154400,48128712,964,964,964,964,0
20250227,154300,48128712,964,964,964,964,0
20250227,154200,48128712,964,964,964,964,0
20250227,154100,48128712,964,964,964,964,0
20250227,154000,48128712,964,964,964,964,0
20250227,153900,48128712,964,964,964,964,0
20250227,153800,48128712,964,964,964,964,0
20250227,153700,48128712,964,964,964,964,0
20250227,153600,48128712,964,964,964,964,0
20250227,153500,48128712,964,964,964,964,0
20250227,153400,48128712,964,964,964,964,0
20250227,153300,48128712,964,964,964,964,0
20250227,153200,48128712,964,964,964,964,0
20250227,153100,48128712,964,964,964,964,0
20250227,153000,48128712,964,964,964,964,1224
20250227,152900,46948776,964,964,964,964,0
20250227,152800,46948776,964,964,964,964,0
20250227,152700,46948776,964,964,964,964,0
20250227,152600,46948776,964,964,964,964,0
20250227,152500,46948776,964,964,964,964,0
20250227,152400,46948776,964,964,964,964,0
20250227,152300,46948776,964,964,964,964,0
20250227,152200,46948776,964,964,964,964,0
20250227,152100,46948776,964,964,964,964,0
20250227,152000,46948776,964,964,964,964,0
20250227,151900,46948776,964,964,964,964,0
20250227,151800,46948776,964,964,964,964,0
20250227,151700,46948776,964,964,964,964,1
20250227,151600,46947812,965,965,965,965,0
20250227,151500,46947812,965,963,965,963,1000
20250227,151400,45984727,963,963,963,963,1
20250227,151300,45983764,961,961,961,961,0
20250227,151200,45983764,961,961,961,961,0
20250227,151100,45983764,961,961,961,961,0
20250227,151000,45983764,961,961,961,961,0
20250227,150900,45983764,961,961,961,961,2
20250227,150800,45981842,963,963,963,963,0
20250227,150700,45981842,963,963,963,963,0
20250227,150600,45981842,963,963,963,963,0
20250227,150500,45981842,963,963,963,963,0
20250227,150400,45981842,963,963,963,963,0
20250227,150300,45981842,963,963,963,963,0
20250227,150200,45981842,963,963,963,963,1000
20250227,150100,45018842,963,963,963,963,0
20250227,150000,45018842,963,963,963,963,0
20250227,145900,45018842,963,963,963,963,0
20250227,145800,45018842,963,963,963,963,1
20250227,145700,45017879,962,962,962,962,0
20250227,145600,45017879,962,962,962,962,0
20250227,145500,45017879,962,962,962,962,0
20250227,145400,45017879,962,962,962,962,0
20250227,145300,45017879,962,962,962,962,0
20250227,145200,45017879,962,962,962,962,0
20250227,145100,45017879,962,962,962,962,0
20250227,145000,45017879,962,962,962,962,115
20250227,144900,44907249,961,961,961,961,124
20250227,144800,44788085,961,959,961,959,569
20250227,144700,44241320,959,960,960,959,643
20250227,144600,43624562,959,959,959,959,327
20250227,144500,43310969,959,959,959,959,0
20250227,144400,43310969,959,959,959,959,0
20250227,144300,43310969,959,959,959,959,0
20250227,144200,43310969,959,959,959,959,0
20250227,144100,43310969,959,959,959,959,0
20250227,144000,43310969,959,959,959,959,0
20250227,143900,43310969,959,959,959,959,0
20250227,143800,43310969,959,959,959,959,0
20250227,143700,43310969,959,959,959,959,0
20250227,143600,43310969,959,959,959,959,0
20250227,143500,43310969,959,959,959,959,0
20250227,143400,43310969,959,959,959,959,0
20250227,143300,43310969,959,959,959,959,0
20250227,143200,43310969,959,959,959,959,0
20250227,143100,43310969,959,959,959,959,12
20250227,143000,43299461,959,959,959,959,662
20250227,142900,42664603,959,959,959,959,0
20250227,142800,42664603,959,959,959,959,0
20250227,142700,42664603,959,959,959,959,2
20250227,142600,42662685,959,959,959,959,0
20250227,142500,42662685,959,959,959,959,0
20250227,142400,42662685,959,959,959,959,0
20250227,142300,42662685,959,959,959,959,0
20250227,142200,42662685,959,959,959,959,0
20250227,142100,42662685,959,959,959,959,5
20250227,142000,42657890,959,959,959,959,0
20250227,141900,42657890,959,959,959,959,0
20250227,141800,42657890,959,959,959,959,0
20250227,141700,42657890,959,959,959,959,0
20250227,141600,42657890,959,959,959,959,0
20250227,141500,42657890,959,959,959,959,0
20250227,141400,42657890,959,959,959,959,0
20250227,141300,42657890,959,959,959,959,0
20250227,141200,42657890,959,959,959,959,0
20250227,141100,42657890,959,959,959,959,0
20250227,141000,42657890,959,959,959,959,0
20250227,140900,42657890,959,959,959,959,0
20250227,140800,42657890,959,959,959,959,0
20250227,140700,42657890,959,959,959,959,0
20250227,140600,42657890,959,959,959,959,0
20250227,140500,42657890,959,959,959,959,0
20250227,140400,42657890,959,959,959,959,0
20250227,140300,42657890,959,959,959,959,0
20250227,140200,42657890,959,959,959,959,0
20250227,140100,42657890,959,959,959,959,0
20250227,140000,42657890,959,959,959,959,0
20250227,135900,42657890,959,959,959,959,0
20250227,135800,42657890,959,959,959,959,0
20250227,135700,42657890,959,959,959,959,0
20250227,135600,42657890,959,959,959,959,0
20250227,135500,42657890,959,959,959,959,0
20250227,135400,42657890,959,956,959,956,169
20250227,135300,42496263,956,956,956,956,60
20250227,135200,42438903,956,956,956,956,0
20250227,135100,42438903,956,956,956,956,0
20250227,135000,42438903,956,956,956,956,0
20250227,134900,42438903,956,956,956,956,0
20250227,134800,42438903,956,956,956,956,0
20250227,134700,42438903,956,956,956,956,0
20250227,134600,42438903,956,956,956,956,40
20250227,134500,42400663,956,956,956,956,0
20250227,134400,42400663,956,956,956,956,0
20250227,134300,42400663,956,956,956,956,0
20250227,134200,42400663,956,956,956,956,0
20250227,134100,42400663,956,956,956,956,0
20250227,134000,42400663,956,956,956,956,96
20250227,133900,42308887,953,953,953,953,0
20250227,133800,42308887,953,953,953,953,0
20250227,133700,42308887,953,954,954,953,200
20250227,133600,42118277,961,961,961,961,0
20250227,133500,42118277,961,961,961,961,0
20250227,133400,42118277,961,961,961,961,0
20250227,133300,42118277,961,961,961,961,0
20250227,133200,42118277,961,961,961,961,0
20250227,133100,42118277,961,961,961,961,0
20250227,133000,42118277,961,961,961,961,0
20250227,132900,42118277,961,961,961,961,0
20250227,132800,42118277,961,961,961,961,3
20250227,132700,42115394,961,958,961,958,420
20250227,132600,41711819,955,955,955,955,0
20250227,132500,41711819,955,955,955,955,0
20250227,132400,41711819,955,955,955,955,0
20250227,132300,41711819,955,955,955,955,0
20250227,132200,41711819,955,955,955,955,0
20250227,132100,41711819,955,955,955,955,0
20250227,132000,41711819,955,955,955,955,0
20250227,131900,41711819,955,955,955,955,3400
20250227,131800,38464819,952,952,952,952,0
20250227,131700,38464819,952,952,952,952,0
20250227,131600,38464819,952,952,952,952,0
20250227,131500,38464819,952,952,952,952,0
20250227,131400,38464819,952,952,952,952,0
20250227,131300,38464819,952,952,952,952,0
20250227,131200,38464819,952,952,952,952,0
20250227,131100,38464819,952,952,952,952,0
20250227,131000,38464819,952,952,952,952,0
20250227,130900,38464819,952,952,952,952,0
20250227,130800,38464819,952,952,952,952,0
20250227,130700,38464819,952,952,952,952,0
20250227,130600,38464819,952,952,952,952,0
20250227,130500,38464819,952,952,952,952,0
20250227,130400,38464819,952,952,952,952,0
20250227,130300,38464819,952,952,952,952,0
20250227,130200,38464819,952,952,952,952,0
20250227,130100,38464819,952,952,952,952,0
20250227,130000,38464819,952,952,952,952,0
20250227,125900,38464819,952,952,952,952,0
20250227,125800,38464819,952,952,952,952,900
20250227,125700,37608019,952,952,952,952,0
20250227,125600,37608019,952,952,952,952,30
20250227,125500,37579459,952,953,953,952,387
20250227,125400,37210982,954,954,954,954,48
20250227,125300,37165190,955,955,955,955,10
20250227,125200,37155640,955,955,955,955,0
20250227,125100,37155640,955,955,955,955,0
20250227,125000,37155640,955,955,955,955,0
20250227,124900,37155640,955,955,955,955,0
20250227,124800,37155640,955,955,955,955,0
20250227,124700,37155640,955,955,955,955,0
20250227,124600,37155640,955,955,955,955,0
20250227,124500,37155640,955,955,955,955,0
20250227,124400,37155640,955,955,955,955,0
20250227,124300,37155640,955,955,955,955,0
20250227,124200,37155640,955,955,955,955,0
20250227,124100,37155640,955,955,955,955,127
20250227,124000,37034355,954,954,954,954,0
20250227,123900,37034355,954,954,954,954,0
20250227,123800,37034355,954,954,954,954,0
20250227,123700,37034355,954,955,955,954,437
20250227,123600,36617094,955,955,955,955,0
20250227,123500,36617094,955,955,955,955,0
20250227,123400,36617094,955,955,955,955,0
20250227,123300,36617094,955,955,955,955,0
20250227,123200,36617094,955,955,955,955,0
20250227,123100,36617094,955,955,955,955,0
20250227,123000,36617094,955,956,956,955,142
20250227,122900,36481479,958,958,958,958,0
20250227,122800,36481479,958,958,958,958,0
20250227,122700,36481479,958,958,958,958,0
20250227,122600,36481479,958,958,958,958,0
20250227,122500,36481479,958,958,958,958,0
20250227,122400,36481479,958,958,958,958,0
20250227,122300,36481479,958,958,958,958,0
20250227,122200,36481479,958,958,958,958,0
20250227,122100,36481479,958,958,958,958,0
20250227,122000,36481479,958,958,958,958,0
20250227,121900,36481479,958,958,958,958,0
20250227,121800,36481479,958,958,958,958,0
20250227,121700,36481479,958,958,958,958,0
20250227,121600,36481479,958,958,958,958,0
20250227,121500,36481479,958,958,958,958,0
20250227,121400,36481479,958,958,958,958,1
20250227,121300,36480521,956,956,956,956,0
20250227,121200,36480521,956,956,956,956,0
20250227,121100,36480521,956,958,958,956,3
20250227,121000,36477651,955,955,955,955,852
20250227,120900,35663991,955,955,955,955,0
20250227,120800,35663991,955,955,955,955,3
20250227,120700,35661126,955,955,955,955,0
20250227,120600,35661126,955,955,955,955,0
20250227,120500,35661126,955,955,955,955,0
20250227,120400,35661126,955,955,955,955,0
20250227,120300,35661126,955,955,955,955,0
20250227,120200,35661126,955,956,956,955,10
20250227,120100,35651575,955,955,955,955,0
20250227,120000,35651575,955,955,955,955,0
20250227,115900,35651575,955,955,955,955,0
20250227,115800,35651575,955,955,955,955,0
20250227,115700,35651575,955,958,958,955,6728
20250227,115600,29223426,958,958,958,958,0
20250227,115500,29223426,958,958,958,958,0
20250227,115400,29223426,958,958,958,958,0
20250227,115300,29223426,958,958,958,958,0
20250227,115200,29223426,958,958,958,958,0
20250227,115100,29223426,958,958,958,958,0
20250227,115000,29223426,958,958,958,958,0
20250227,114900,29223426,958,959,959,958,269
20250227,114800,28965692,970,970,970,970,0
20250227,114700,28965692,970,970,970,970,0
20250227,114600,28965692,970,970,970,970,0
20250227,114500,28965692,970,970,970,970,0
20250227,114400,28965692,970,970,970,970,0
20250227,114300,28965692,970,970,970,970,0
20250227,114200,28965692,970,970,970,970,0
20250227,114100,28965692,970,965,970,965,11
20250227,114000,28955058,965,964,965,964,2
20250227,113900,28953129,962,962,962,962,0
20250227,113800,28953129,962,962,962,962,0
20250227,113700,28953129,962,962,962,962,0
20250227,113600,28953129,962,962,962,962,0
20250227,113500,28953129,962,962,962,962,0
20250227,113400,28953129,962,960,962,960,7237
20250227,113300,22005457,960,960,960,960,0
20250227,113200,22005457,960,960,960,960,0
20250227,113100,22005457,960,960,960,960,0
20250227,113000,22005457,960,960,960,960,400
20250227,112900,21621457,960,960,960,960,350
20250227,112800,21285457,960,958,960,958,203
20250227,112700,21090741,958,958,958,958,0
20250227,112600,21090741,958,958,958,958,0
20250227,112500,21090741,958,958,958,958,0
20250227,112400,21090741,958,958,958,958,0
20250227,112300,21090741,958,958,958,958,4
20250227,112200,21086909,956,956,956,956,0
20250227,112100,21086909,956,956,956,956,0
20250227,112000,21086909,956,956,956,956,100
20250227,111900,20991309,957,957,957,957,2
20250227,111800,20989395,958,958,958,958,0
20250227,111700,20989395,958,958,958,958,0
20250227,111600,20989395,958,958,958,958,0
20250227,111500,20989395,958,958,958,958,0
20250227,111400,20989395,958,958,958,958,0
20250227,111300,20989395,958,958,958,958,0
20250227,111200,20989395,958,958,958,958,0
20250227,111100,20989395,958,958,958,958,0
20250227,111000,20989395,958,958,958,958,0
20250227,110900,20989395,958,958,958,958,0
20250227,110800,20989395,958,958,958,958,0
20250227,110700,20989395,958,958,958,958,0
20250227,110600,20989395,958,958,958,958,0
20250227,110500,20989395,958,958,958,958,1
20250227,110400,20988437,955,955,955,955,0
20250227,110300,20988437,955,955,955,955,0
20250227,110200,20988437,955,955,955,955,0
20250227,110100,20988437,955,955,955,955,0
20250227,110000,20988437,955,955,955,955,0
20250227,105900,20988437,955,955,955,955,0
20250227,105800,20988437,955,955,955,955,0
20250227,105700,20988437,955,955,955,955,0
20250227,105600,20988437,955,955,955,955,0
20250227,105500,20988437,955,955,955,955,0
20250227,105400,20988437,955,955,955,955,0
20250227,105300,20988437,955,955,955,955,275
20250227,105200,20725812,955,955,955,955,0
20250227,105100,20725812,955,955,955,955,0
20250227,105000,20725812,955,955,955,955,0
20250227,104900,20725812,955,955,955,955,261
20250227,104800,20476557,955,955,955,955,0
20250227,104700,20476557,955,955,955,955,0
20250227,104600,20476557,955,955,955,955,0
20250227,104500,20476557,955,955,955,955,0
20250227,104400,20476557,955,955,955,955,0
20250227,104300,20476557,955,955,955,955,401
20250227,104200,20093602,960,960,960,960,2
20250227,104100,20091682,959,959,959,959,181
20250227,104000,19918103,959,959,959,959,13
20250227,103900,19905636,953,953,953,953,3
20250227,103800,19902777,953,953,953,953,0
20250227,103700,19902777,953,954,954,953,360
20250227,103600,19559640,954,954,954,954,0
20250227,103500,19559640,954,954,954,954,0
20250227,103400,19559640,954,954,954,954,0
20250227,103300,19559640,954,954,954,953,1521
20250227,103200,18109126,954,954,954,954,1500
20250227,103100,16678126,953,953,953,953,0
20250227,103000,16678126,953,953,953,953,0
20250227,102900,16678126,953,953,953,953,0
20250227,102800,16678126,953,953,953,953,0
20250227,102700,16678126,953,953,953,953,0
20250227,102600,16678126,953,953,953,953,41
20250227,102500,16639053,960,960,960,960,0
20250227,102400,16639053,960,960,960,960,0
20250227,102300,16639053,960,960,960,960,0
20250227,102200,16639053,960,960,960,960,0
20250227,102100,16639053,960,960,960,960,11
20250227,102000,16628493,959,959,959,959,0
20250227,101900,16628493,959,959,959,959,0
20250227,101800,16628493,959,959,959,959,0
20250227,101700,16628493,959,959,959,959,0
20250227,101600,16628493,959,959,959,959,0
20250227,101500,16628493,959,959,959,959,0
20250227,101400,16628493,959,959,959,959,1
20250227,101300,16627534,953,953,953,953,0
20250227,101200,16627534,953,953,953,953,1
20250227,101100,16626581,953,958,958,953,4363
20250227,101000,12459062,960,960,960,960,0
20250227,100900,12459062,960,960,960,960,0
20250227,100800,12459062,960,960,960,960,0
20250227,100700,12459062,960,960,960,960,10
20250227,100600,12449462,958,958,958,958,0
20250227,100500,12449462,958,958,958,958,0
20250227,100400,12449462,958,958,958,958,131
20250227,100300,12323964,958,958,958,958,0
20250227,100200,12323964,958,958,958,958,0
20250227,100100,12323964,958,958,958,958,0
20250227,100000,12323964,958,958,958,958,0
20250227,095900,12323964,958,958,958,958,0
20250227,095800,12323964,958,958,958,958,1
20250227,095700,12323006,958,958,958,958,724
20250227,095600,11629414,960,960,960,960,0
20250227,095500,11629414,960,961,961,958,2309
20250227,095400,9413146,960,960,960,960,0
20250227,095300,9413146,960,960,960,960,0
20250227,095200,9413146,960,960,960,960,0
20250227,095100,9413146,960,960,960,960,0
20250227,095000,9413146,960,964,964,960,1000
20250227,094900,8451389,964,964,964,964,2
20250227,094800,8449461,970,970,970,970,69
20250227,094700,8382531,970,970,970,970,0
20250227,094600,8382531,970,970,970,970,0
20250227,094500,8382531,970,970,970,970,3
20250227,094400,8379621,970,970,970,970,2
20250227,094300,8377681,970,970,970,970,0
20250227,094200,8377681,970,970,970,970,0
20250227,094100,8377681,970,970,970,970,45
20250227,094000,8334031,970,970,970,970,0
20250227,093900,8334031,970,970,970,970,180
20250227,093800,8159431,966,966,966,966,0
20250227,093700,8159431,966,966,966,966,0
20250227,093600,8159431,966,966,966,966,0
20250227,093500,8159431,966,966,966,966,0
20250227,093400,8159431,966,966,966,966,0
20250227,093300,8159431,966,966,966,966,0
20250227,093200,8159431,966,966,966,966,0
20250227,093100,8159431,966,966,966,966,0
20250227,093000,8159431,966,966,966,966,0
20250227,092900,8159431,966,966,966,966,0
20250227,092800,8159431,966,966,966,966,7
20250227,092700,8152669,964,964,964,964,0
20250227,092600,8152669,964,964,964,964,1
20250227,092500,8151705,973,973,973,973,0
20250227,092400,8151705,973,973,973,973,0
20250227,092300,8151705,973,973,973,973,0
20250227,092200,8151705,973,973,973,973,0
20250227,092100,8151705,973,973,973,973,0
20250227,092000,8151705,973,973,973,973,0
20250227,091900,8151705,973,973,973,973,0
20250227,091800,8151705,973,973,973,973,0
20250227,091700,8151705,973,970,973,970,100
20250227,091600,8054628,960,960,960,960,0
20250227,091500,8054628,960,960,960,960,0
20250227,091400,8054628,960,960,960,960,0
20250227,091300,8054628,960,960,960,960,0
20250227,091200,8054628,960,960,960,960,100
20250227,091100,7958628,960,960,960,960,0
20250227,091000,7958628,960,960,960,960,1
20250227,090900,7957668,960,960,960,960,0
20250227,090800,7957668,960,960,960,960,0
20250227,090700,7957668,960,962,962,960,1500
20250227,090600,6515174,960,965,965,960,3000
20250227,090500,3631987,975,975,975,975,0
20250227,090400,3631987,975,975,975,975,0
20250227,090300,3631987,975,974,975,974,104
20250227,090200,3530679,975,970,975,970,100
20250227,090100,3433653,961,961,961,961,0
20250227,090000,3433653,961,961,961,961,3573
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 195400 48128712 964 964 964 964 1224
3 20250227 195300 48128712 964 964 964 964 0
4 20250227 195200 48128712 964 964 964 964 0
5 20250227 195100 48128712 964 964 964 964 0
6 20250227 195000 48128712 964 964 964 964 0
7 20250227 194900 48128712 964 964 964 964 0
8 20250227 194800 48128712 964 964 964 964 0
9 20250227 194700 48128712 964 964 964 964 0
10 20250227 194600 48128712 964 964 964 964 0
11 20250227 194500 48128712 964 964 964 964 0
12 20250227 194400 48128712 964 964 964 964 0
13 20250227 194300 48128712 964 964 964 964 0
14 20250227 194200 48128712 964 964 964 964 0
15 20250227 194100 48128712 964 964 964 964 0
16 20250227 194000 48128712 964 964 964 964 0
17 20250227 193900 48128712 964 964 964 964 0
18 20250227 193800 48128712 964 964 964 964 0
19 20250227 193700 48128712 964 964 964 964 0
20 20250227 193600 48128712 964 964 964 964 0
21 20250227 193500 48128712 964 964 964 964 0
22 20250227 193400 48128712 964 964 964 964 0
23 20250227 193300 48128712 964 964 964 964 0
24 20250227 193200 48128712 964 964 964 964 0
25 20250227 193100 48128712 964 964 964 964 0
26 20250227 193000 48128712 964 964 964 964 0
27 20250227 192900 48128712 964 964 964 964 0
28 20250227 192800 48128712 964 964 964 964 0
29 20250227 192700 48128712 964 964 964 964 0
30 20250227 192600 48128712 964 964 964 964 0
31 20250227 192500 48128712 964 964 964 964 0
32 20250227 192400 48128712 964 964 964 964 1224
33 20250227 192300 48128712 964 964 964 964 0
34 20250227 192200 48128712 964 964 964 964 0
35 20250227 192100 48128712 964 964 964 964 0
36 20250227 192000 48128712 964 964 964 964 0
37 20250227 191900 48128712 964 964 964 964 0
38 20250227 191800 48128712 964 964 964 964 0
39 20250227 191700 48128712 964 964 964 964 0
40 20250227 191600 48128712 964 964 964 964 0
41 20250227 191500 48128712 964 964 964 964 0
42 20250227 191400 48128712 964 964 964 964 0
43 20250227 191300 48128712 964 964 964 964 0
44 20250227 191200 48128712 964 964 964 964 0
45 20250227 191100 48128712 964 964 964 964 0
46 20250227 191000 48128712 964 964 964 964 0
47 20250227 190900 48128712 964 964 964 964 0
48 20250227 190800 48128712 964 964 964 964 0
49 20250227 190700 48128712 964 964 964 964 0
50 20250227 190600 48128712 964 964 964 964 0
51 20250227 190500 48128712 964 964 964 964 0
52 20250227 190400 48128712 964 964 964 964 0
53 20250227 190300 48128712 964 964 964 964 0
54 20250227 190200 48128712 964 964 964 964 0
55 20250227 190100 48128712 964 964 964 964 0
56 20250227 190000 48128712 964 964 964 964 0
57 20250227 185900 48128712 964 964 964 964 0
58 20250227 185800 48128712 964 964 964 964 0
59 20250227 185700 48128712 964 964 964 964 0
60 20250227 185600 48128712 964 964 964 964 0
61 20250227 185500 48128712 964 964 964 964 0
62 20250227 185400 48128712 964 964 964 964 1224
63 20250227 185300 48128712 964 964 964 964 0
64 20250227 185200 48128712 964 964 964 964 0
65 20250227 185100 48128712 964 964 964 964 0
66 20250227 185000 48128712 964 964 964 964 0
67 20250227 184900 48128712 964 964 964 964 0
68 20250227 184800 48128712 964 964 964 964 0
69 20250227 184700 48128712 964 964 964 964 0
70 20250227 184600 48128712 964 964 964 964 0
71 20250227 184500 48128712 964 964 964 964 0
72 20250227 184400 48128712 964 964 964 964 0
73 20250227 184300 48128712 964 964 964 964 0
74 20250227 184200 48128712 964 964 964 964 0
75 20250227 184100 48128712 964 964 964 964 0
76 20250227 184000 48128712 964 964 964 964 0
77 20250227 183900 48128712 964 964 964 964 0
78 20250227 183800 48128712 964 964 964 964 0
79 20250227 183700 48128712 964 964 964 964 0
80 20250227 183600 48128712 964 964 964 964 0
81 20250227 183500 48128712 964 964 964 964 0
82 20250227 183400 48128712 964 964 964 964 0
83 20250227 183300 48128712 964 964 964 964 0
84 20250227 183200 48128712 964 964 964 964 0
85 20250227 183100 48128712 964 964 964 964 0
86 20250227 183000 48128712 964 964 964 964 0
87 20250227 182900 48128712 964 964 964 964 0
88 20250227 182800 48128712 964 964 964 964 0
89 20250227 182700 48128712 964 964 964 964 0
90 20250227 182600 48128712 964 964 964 964 0
91 20250227 182500 48128712 964 964 964 964 0
92 20250227 182400 48128712 964 964 964 964 1224
93 20250227 182300 48128712 964 964 964 964 0
94 20250227 182200 48128712 964 964 964 964 0
95 20250227 182100 48128712 964 964 964 964 0
96 20250227 182000 48128712 964 964 964 964 0
97 20250227 181900 48128712 964 964 964 964 0
98 20250227 181800 48128712 964 964 964 964 0
99 20250227 181700 48128712 964 964 964 964 0
100 20250227 181600 48128712 964 964 964 964 0
101 20250227 181500 48128712 964 964 964 964 0
102 20250227 181400 48128712 964 964 964 964 0
103 20250227 181300 48128712 964 964 964 964 0
104 20250227 181200 48128712 964 964 964 964 0
105 20250227 181100 48128712 964 964 964 964 0
106 20250227 181000 48128712 964 964 964 964 0
107 20250227 180900 48128712 964 964 964 964 0
108 20250227 180800 48128712 964 964 964 964 0
109 20250227 180700 48128712 964 964 964 964 0
110 20250227 180600 48128712 964 964 964 964 0
111 20250227 180500 48128712 964 964 964 964 0
112 20250227 180400 48128712 964 964 964 964 0
113 20250227 180300 48128712 964 964 964 964 0
114 20250227 180200 48128712 964 964 964 964 0
115 20250227 180100 48128712 964 964 964 964 0
116 20250227 180000 48128712 964 964 964 964 0
117 20250227 175900 48128712 964 964 964 964 0
118 20250227 175800 48128712 964 964 964 964 0
119 20250227 175700 48128712 964 964 964 964 0
120 20250227 175600 48128712 964 964 964 964 0
121 20250227 175500 48128712 964 964 964 964 0
122 20250227 175400 48128712 964 964 964 964 1224
123 20250227 175300 48128712 964 964 964 964 0
124 20250227 175200 48128712 964 964 964 964 0
125 20250227 175100 48128712 964 964 964 964 0
126 20250227 175000 48128712 964 964 964 964 0
127 20250227 174900 48128712 964 964 964 964 0
128 20250227 174800 48128712 964 964 964 964 0
129 20250227 174700 48128712 964 964 964 964 0
130 20250227 174600 48128712 964 964 964 964 0
131 20250227 174500 48128712 964 964 964 964 0
132 20250227 174400 48128712 964 964 964 964 0
133 20250227 174300 48128712 964 964 964 964 0
134 20250227 174200 48128712 964 964 964 964 0
135 20250227 174100 48128712 964 964 964 964 0
136 20250227 174000 48128712 964 964 964 964 0
137 20250227 173900 48128712 964 964 964 964 0
138 20250227 173800 48128712 964 964 964 964 0
139 20250227 173700 48128712 964 964 964 964 0
140 20250227 173600 48128712 964 964 964 964 0
141 20250227 173500 48128712 964 964 964 964 0
142 20250227 173400 48128712 964 964 964 964 0
143 20250227 173300 48128712 964 964 964 964 0
144 20250227 173200 48128712 964 964 964 964 0
145 20250227 173100 48128712 964 964 964 964 0
146 20250227 173000 48128712 964 964 964 964 0
147 20250227 172900 48128712 964 964 964 964 0
148 20250227 172800 48128712 964 964 964 964 0
149 20250227 172700 48128712 964 964 964 964 0
150 20250227 172600 48128712 964 964 964 964 0
151 20250227 172500 48128712 964 964 964 964 0
152 20250227 172400 48128712 964 964 964 964 1224
153 20250227 172300 48128712 964 964 964 964 0
154 20250227 172200 48128712 964 964 964 964 0
155 20250227 172100 48128712 964 964 964 964 0
156 20250227 172000 48128712 964 964 964 964 0
157 20250227 171900 48128712 964 964 964 964 0
158 20250227 171800 48128712 964 964 964 964 0
159 20250227 171700 48128712 964 964 964 964 0
160 20250227 171600 48128712 964 964 964 964 0
161 20250227 171500 48128712 964 964 964 964 0
162 20250227 171400 48128712 964 964 964 964 0
163 20250227 171300 48128712 964 964 964 964 0
164 20250227 171200 48128712 964 964 964 964 0
165 20250227 171100 48128712 964 964 964 964 0
166 20250227 171000 48128712 964 964 964 964 0
167 20250227 170900 48128712 964 964 964 964 0
168 20250227 170800 48128712 964 964 964 964 0
169 20250227 170700 48128712 964 964 964 964 0
170 20250227 170600 48128712 964 964 964 964 0
171 20250227 170500 48128712 964 964 964 964 0
172 20250227 170400 48128712 964 964 964 964 0
173 20250227 170300 48128712 964 964 964 964 0
174 20250227 170200 48128712 964 964 964 964 0
175 20250227 170100 48128712 964 964 964 964 0
176 20250227 170000 48128712 964 964 964 964 0
177 20250227 165900 48128712 964 964 964 964 0
178 20250227 165800 48128712 964 964 964 964 0
179 20250227 165700 48128712 964 964 964 964 0
180 20250227 165600 48128712 964 964 964 964 0
181 20250227 165500 48128712 964 964 964 964 0
182 20250227 165400 48128712 964 964 964 964 1224
183 20250227 165300 48128712 964 964 964 964 0
184 20250227 165200 48128712 964 964 964 964 0
185 20250227 165100 48128712 964 964 964 964 0
186 20250227 165000 48128712 964 964 964 964 0
187 20250227 164900 48128712 964 964 964 964 0
188 20250227 164800 48128712 964 964 964 964 0
189 20250227 164700 48128712 964 964 964 964 0
190 20250227 164600 48128712 964 964 964 964 0
191 20250227 164500 48128712 964 964 964 964 0
192 20250227 164400 48128712 964 964 964 964 0
193 20250227 164300 48128712 964 964 964 964 0
194 20250227 164200 48128712 964 964 964 964 0
195 20250227 164100 48128712 964 964 964 964 0
196 20250227 164000 48128712 964 964 964 964 0
197 20250227 163900 48128712 964 964 964 964 0
198 20250227 163800 48128712 964 964 964 964 0
199 20250227 163700 48128712 964 964 964 964 0
200 20250227 163600 48128712 964 964 964 964 0
201 20250227 163500 48128712 964 964 964 964 0
202 20250227 163400 48128712 964 964 964 964 0
203 20250227 163300 48128712 964 964 964 964 0
204 20250227 163200 48128712 964 964 964 964 0
205 20250227 163100 48128712 964 964 964 964 0
206 20250227 163000 48128712 964 964 964 964 0
207 20250227 162900 48128712 964 964 964 964 0
208 20250227 162800 48128712 964 964 964 964 0
209 20250227 162700 48128712 964 964 964 964 0
210 20250227 162600 48128712 964 964 964 964 0
211 20250227 162500 48128712 964 964 964 964 0
212 20250227 162400 48128712 964 964 964 964 1224
213 20250227 162300 48128712 964 964 964 964 0
214 20250227 162200 48128712 964 964 964 964 0
215 20250227 162100 48128712 964 964 964 964 0
216 20250227 162000 48128712 964 964 964 964 0
217 20250227 161900 48128712 964 964 964 964 0
218 20250227 161800 48128712 964 964 964 964 0
219 20250227 161700 48128712 964 964 964 964 0
220 20250227 161600 48128712 964 964 964 964 0
221 20250227 161500 48128712 964 964 964 964 0
222 20250227 161400 48128712 964 964 964 964 0
223 20250227 161300 48128712 964 964 964 964 0
224 20250227 161200 48128712 964 964 964 964 0
225 20250227 161100 48128712 964 964 964 964 0
226 20250227 161000 48128712 964 964 964 964 0
227 20250227 160900 48128712 964 964 964 964 0
228 20250227 160800 48128712 964 964 964 964 0
229 20250227 160700 48128712 964 964 964 964 0
230 20250227 160600 48128712 964 964 964 964 0
231 20250227 160500 48128712 964 964 964 964 0
232 20250227 160400 48128712 964 964 964 964 0
233 20250227 160300 48128712 964 964 964 964 0
234 20250227 160200 48128712 964 964 964 964 0
235 20250227 160100 48128712 964 964 964 964 0
236 20250227 160000 48128712 964 964 964 964 0
237 20250227 155900 48128712 964 964 964 964 0
238 20250227 155800 48128712 964 964 964 964 0
239 20250227 155700 48128712 964 964 964 964 0
240 20250227 155600 48128712 964 964 964 964 0
241 20250227 155500 48128712 964 964 964 964 0
242 20250227 155400 48128712 964 964 964 964 1224
243 20250227 155300 48128712 964 964 964 964 0
244 20250227 155200 48128712 964 964 964 964 0
245 20250227 155100 48128712 964 964 964 964 0
246 20250227 155000 48128712 964 964 964 964 0
247 20250227 154900 48128712 964 964 964 964 0
248 20250227 154800 48128712 964 964 964 964 0
249 20250227 154700 48128712 964 964 964 964 0
250 20250227 154600 48128712 964 964 964 964 0
251 20250227 154500 48128712 964 964 964 964 0
252 20250227 154400 48128712 964 964 964 964 0
253 20250227 154300 48128712 964 964 964 964 0
254 20250227 154200 48128712 964 964 964 964 0
255 20250227 154100 48128712 964 964 964 964 0
256 20250227 154000 48128712 964 964 964 964 0
257 20250227 153900 48128712 964 964 964 964 0
258 20250227 153800 48128712 964 964 964 964 0
259 20250227 153700 48128712 964 964 964 964 0
260 20250227 153600 48128712 964 964 964 964 0
261 20250227 153500 48128712 964 964 964 964 0
262 20250227 153400 48128712 964 964 964 964 0
263 20250227 153300 48128712 964 964 964 964 0
264 20250227 153200 48128712 964 964 964 964 0
265 20250227 153100 48128712 964 964 964 964 0
266 20250227 153000 48128712 964 964 964 964 1224
267 20250227 152900 46948776 964 964 964 964 0
268 20250227 152800 46948776 964 964 964 964 0
269 20250227 152700 46948776 964 964 964 964 0
270 20250227 152600 46948776 964 964 964 964 0
271 20250227 152500 46948776 964 964 964 964 0
272 20250227 152400 46948776 964 964 964 964 0
273 20250227 152300 46948776 964 964 964 964 0
274 20250227 152200 46948776 964 964 964 964 0
275 20250227 152100 46948776 964 964 964 964 0
276 20250227 152000 46948776 964 964 964 964 0
277 20250227 151900 46948776 964 964 964 964 0
278 20250227 151800 46948776 964 964 964 964 0
279 20250227 151700 46948776 964 964 964 964 1
280 20250227 151600 46947812 965 965 965 965 0
281 20250227 151500 46947812 965 963 965 963 1000
282 20250227 151400 45984727 963 963 963 963 1
283 20250227 151300 45983764 961 961 961 961 0
284 20250227 151200 45983764 961 961 961 961 0
285 20250227 151100 45983764 961 961 961 961 0
286 20250227 151000 45983764 961 961 961 961 0
287 20250227 150900 45983764 961 961 961 961 2
288 20250227 150800 45981842 963 963 963 963 0
289 20250227 150700 45981842 963 963 963 963 0
290 20250227 150600 45981842 963 963 963 963 0
291 20250227 150500 45981842 963 963 963 963 0
292 20250227 150400 45981842 963 963 963 963 0
293 20250227 150300 45981842 963 963 963 963 0
294 20250227 150200 45981842 963 963 963 963 1000
295 20250227 150100 45018842 963 963 963 963 0
296 20250227 150000 45018842 963 963 963 963 0
297 20250227 145900 45018842 963 963 963 963 0
298 20250227 145800 45018842 963 963 963 963 1
299 20250227 145700 45017879 962 962 962 962 0
300 20250227 145600 45017879 962 962 962 962 0
301 20250227 145500 45017879 962 962 962 962 0
302 20250227 145400 45017879 962 962 962 962 0
303 20250227 145300 45017879 962 962 962 962 0
304 20250227 145200 45017879 962 962 962 962 0
305 20250227 145100 45017879 962 962 962 962 0
306 20250227 145000 45017879 962 962 962 962 115
307 20250227 144900 44907249 961 961 961 961 124
308 20250227 144800 44788085 961 959 961 959 569
309 20250227 144700 44241320 959 960 960 959 643
310 20250227 144600 43624562 959 959 959 959 327
311 20250227 144500 43310969 959 959 959 959 0
312 20250227 144400 43310969 959 959 959 959 0
313 20250227 144300 43310969 959 959 959 959 0
314 20250227 144200 43310969 959 959 959 959 0
315 20250227 144100 43310969 959 959 959 959 0
316 20250227 144000 43310969 959 959 959 959 0
317 20250227 143900 43310969 959 959 959 959 0
318 20250227 143800 43310969 959 959 959 959 0
319 20250227 143700 43310969 959 959 959 959 0
320 20250227 143600 43310969 959 959 959 959 0
321 20250227 143500 43310969 959 959 959 959 0
322 20250227 143400 43310969 959 959 959 959 0
323 20250227 143300 43310969 959 959 959 959 0
324 20250227 143200 43310969 959 959 959 959 0
325 20250227 143100 43310969 959 959 959 959 12
326 20250227 143000 43299461 959 959 959 959 662
327 20250227 142900 42664603 959 959 959 959 0
328 20250227 142800 42664603 959 959 959 959 0
329 20250227 142700 42664603 959 959 959 959 2
330 20250227 142600 42662685 959 959 959 959 0
331 20250227 142500 42662685 959 959 959 959 0
332 20250227 142400 42662685 959 959 959 959 0
333 20250227 142300 42662685 959 959 959 959 0
334 20250227 142200 42662685 959 959 959 959 0
335 20250227 142100 42662685 959 959 959 959 5
336 20250227 142000 42657890 959 959 959 959 0
337 20250227 141900 42657890 959 959 959 959 0
338 20250227 141800 42657890 959 959 959 959 0
339 20250227 141700 42657890 959 959 959 959 0
340 20250227 141600 42657890 959 959 959 959 0
341 20250227 141500 42657890 959 959 959 959 0
342 20250227 141400 42657890 959 959 959 959 0
343 20250227 141300 42657890 959 959 959 959 0
344 20250227 141200 42657890 959 959 959 959 0
345 20250227 141100 42657890 959 959 959 959 0
346 20250227 141000 42657890 959 959 959 959 0
347 20250227 140900 42657890 959 959 959 959 0
348 20250227 140800 42657890 959 959 959 959 0
349 20250227 140700 42657890 959 959 959 959 0
350 20250227 140600 42657890 959 959 959 959 0
351 20250227 140500 42657890 959 959 959 959 0
352 20250227 140400 42657890 959 959 959 959 0
353 20250227 140300 42657890 959 959 959 959 0
354 20250227 140200 42657890 959 959 959 959 0
355 20250227 140100 42657890 959 959 959 959 0
356 20250227 140000 42657890 959 959 959 959 0
357 20250227 135900 42657890 959 959 959 959 0
358 20250227 135800 42657890 959 959 959 959 0
359 20250227 135700 42657890 959 959 959 959 0
360 20250227 135600 42657890 959 959 959 959 0
361 20250227 135500 42657890 959 959 959 959 0
362 20250227 135400 42657890 959 956 959 956 169
363 20250227 135300 42496263 956 956 956 956 60
364 20250227 135200 42438903 956 956 956 956 0
365 20250227 135100 42438903 956 956 956 956 0
366 20250227 135000 42438903 956 956 956 956 0
367 20250227 134900 42438903 956 956 956 956 0
368 20250227 134800 42438903 956 956 956 956 0
369 20250227 134700 42438903 956 956 956 956 0
370 20250227 134600 42438903 956 956 956 956 40
371 20250227 134500 42400663 956 956 956 956 0
372 20250227 134400 42400663 956 956 956 956 0
373 20250227 134300 42400663 956 956 956 956 0
374 20250227 134200 42400663 956 956 956 956 0
375 20250227 134100 42400663 956 956 956 956 0
376 20250227 134000 42400663 956 956 956 956 96
377 20250227 133900 42308887 953 953 953 953 0
378 20250227 133800 42308887 953 953 953 953 0
379 20250227 133700 42308887 953 954 954 953 200
380 20250227 133600 42118277 961 961 961 961 0
381 20250227 133500 42118277 961 961 961 961 0
382 20250227 133400 42118277 961 961 961 961 0
383 20250227 133300 42118277 961 961 961 961 0
384 20250227 133200 42118277 961 961 961 961 0
385 20250227 133100 42118277 961 961 961 961 0
386 20250227 133000 42118277 961 961 961 961 0
387 20250227 132900 42118277 961 961 961 961 0
388 20250227 132800 42118277 961 961 961 961 3
389 20250227 132700 42115394 961 958 961 958 420
390 20250227 132600 41711819 955 955 955 955 0
391 20250227 132500 41711819 955 955 955 955 0
392 20250227 132400 41711819 955 955 955 955 0
393 20250227 132300 41711819 955 955 955 955 0
394 20250227 132200 41711819 955 955 955 955 0
395 20250227 132100 41711819 955 955 955 955 0
396 20250227 132000 41711819 955 955 955 955 0
397 20250227 131900 41711819 955 955 955 955 3400
398 20250227 131800 38464819 952 952 952 952 0
399 20250227 131700 38464819 952 952 952 952 0
400 20250227 131600 38464819 952 952 952 952 0
401 20250227 131500 38464819 952 952 952 952 0
402 20250227 131400 38464819 952 952 952 952 0
403 20250227 131300 38464819 952 952 952 952 0
404 20250227 131200 38464819 952 952 952 952 0
405 20250227 131100 38464819 952 952 952 952 0
406 20250227 131000 38464819 952 952 952 952 0
407 20250227 130900 38464819 952 952 952 952 0
408 20250227 130800 38464819 952 952 952 952 0
409 20250227 130700 38464819 952 952 952 952 0
410 20250227 130600 38464819 952 952 952 952 0
411 20250227 130500 38464819 952 952 952 952 0
412 20250227 130400 38464819 952 952 952 952 0
413 20250227 130300 38464819 952 952 952 952 0
414 20250227 130200 38464819 952 952 952 952 0
415 20250227 130100 38464819 952 952 952 952 0
416 20250227 130000 38464819 952 952 952 952 0
417 20250227 125900 38464819 952 952 952 952 0
418 20250227 125800 38464819 952 952 952 952 900
419 20250227 125700 37608019 952 952 952 952 0
420 20250227 125600 37608019 952 952 952 952 30
421 20250227 125500 37579459 952 953 953 952 387
422 20250227 125400 37210982 954 954 954 954 48
423 20250227 125300 37165190 955 955 955 955 10
424 20250227 125200 37155640 955 955 955 955 0
425 20250227 125100 37155640 955 955 955 955 0
426 20250227 125000 37155640 955 955 955 955 0
427 20250227 124900 37155640 955 955 955 955 0
428 20250227 124800 37155640 955 955 955 955 0
429 20250227 124700 37155640 955 955 955 955 0
430 20250227 124600 37155640 955 955 955 955 0
431 20250227 124500 37155640 955 955 955 955 0
432 20250227 124400 37155640 955 955 955 955 0
433 20250227 124300 37155640 955 955 955 955 0
434 20250227 124200 37155640 955 955 955 955 0
435 20250227 124100 37155640 955 955 955 955 127
436 20250227 124000 37034355 954 954 954 954 0
437 20250227 123900 37034355 954 954 954 954 0
438 20250227 123800 37034355 954 954 954 954 0
439 20250227 123700 37034355 954 955 955 954 437
440 20250227 123600 36617094 955 955 955 955 0
441 20250227 123500 36617094 955 955 955 955 0
442 20250227 123400 36617094 955 955 955 955 0
443 20250227 123300 36617094 955 955 955 955 0
444 20250227 123200 36617094 955 955 955 955 0
445 20250227 123100 36617094 955 955 955 955 0
446 20250227 123000 36617094 955 956 956 955 142
447 20250227 122900 36481479 958 958 958 958 0
448 20250227 122800 36481479 958 958 958 958 0
449 20250227 122700 36481479 958 958 958 958 0
450 20250227 122600 36481479 958 958 958 958 0
451 20250227 122500 36481479 958 958 958 958 0
452 20250227 122400 36481479 958 958 958 958 0
453 20250227 122300 36481479 958 958 958 958 0
454 20250227 122200 36481479 958 958 958 958 0
455 20250227 122100 36481479 958 958 958 958 0
456 20250227 122000 36481479 958 958 958 958 0
457 20250227 121900 36481479 958 958 958 958 0
458 20250227 121800 36481479 958 958 958 958 0
459 20250227 121700 36481479 958 958 958 958 0
460 20250227 121600 36481479 958 958 958 958 0
461 20250227 121500 36481479 958 958 958 958 0
462 20250227 121400 36481479 958 958 958 958 1
463 20250227 121300 36480521 956 956 956 956 0
464 20250227 121200 36480521 956 956 956 956 0
465 20250227 121100 36480521 956 958 958 956 3
466 20250227 121000 36477651 955 955 955 955 852
467 20250227 120900 35663991 955 955 955 955 0
468 20250227 120800 35663991 955 955 955 955 3
469 20250227 120700 35661126 955 955 955 955 0
470 20250227 120600 35661126 955 955 955 955 0
471 20250227 120500 35661126 955 955 955 955 0
472 20250227 120400 35661126 955 955 955 955 0
473 20250227 120300 35661126 955 955 955 955 0
474 20250227 120200 35661126 955 956 956 955 10
475 20250227 120100 35651575 955 955 955 955 0
476 20250227 120000 35651575 955 955 955 955 0
477 20250227 115900 35651575 955 955 955 955 0
478 20250227 115800 35651575 955 955 955 955 0
479 20250227 115700 35651575 955 958 958 955 6728
480 20250227 115600 29223426 958 958 958 958 0
481 20250227 115500 29223426 958 958 958 958 0
482 20250227 115400 29223426 958 958 958 958 0
483 20250227 115300 29223426 958 958 958 958 0
484 20250227 115200 29223426 958 958 958 958 0
485 20250227 115100 29223426 958 958 958 958 0
486 20250227 115000 29223426 958 958 958 958 0
487 20250227 114900 29223426 958 959 959 958 269
488 20250227 114800 28965692 970 970 970 970 0
489 20250227 114700 28965692 970 970 970 970 0
490 20250227 114600 28965692 970 970 970 970 0
491 20250227 114500 28965692 970 970 970 970 0
492 20250227 114400 28965692 970 970 970 970 0
493 20250227 114300 28965692 970 970 970 970 0
494 20250227 114200 28965692 970 970 970 970 0
495 20250227 114100 28965692 970 965 970 965 11
496 20250227 114000 28955058 965 964 965 964 2
497 20250227 113900 28953129 962 962 962 962 0
498 20250227 113800 28953129 962 962 962 962 0
499 20250227 113700 28953129 962 962 962 962 0
500 20250227 113600 28953129 962 962 962 962 0
501 20250227 113500 28953129 962 962 962 962 0
502 20250227 113400 28953129 962 960 962 960 7237
503 20250227 113300 22005457 960 960 960 960 0
504 20250227 113200 22005457 960 960 960 960 0
505 20250227 113100 22005457 960 960 960 960 0
506 20250227 113000 22005457 960 960 960 960 400
507 20250227 112900 21621457 960 960 960 960 350
508 20250227 112800 21285457 960 958 960 958 203
509 20250227 112700 21090741 958 958 958 958 0
510 20250227 112600 21090741 958 958 958 958 0
511 20250227 112500 21090741 958 958 958 958 0
512 20250227 112400 21090741 958 958 958 958 0
513 20250227 112300 21090741 958 958 958 958 4
514 20250227 112200 21086909 956 956 956 956 0
515 20250227 112100 21086909 956 956 956 956 0
516 20250227 112000 21086909 956 956 956 956 100
517 20250227 111900 20991309 957 957 957 957 2
518 20250227 111800 20989395 958 958 958 958 0
519 20250227 111700 20989395 958 958 958 958 0
520 20250227 111600 20989395 958 958 958 958 0
521 20250227 111500 20989395 958 958 958 958 0
522 20250227 111400 20989395 958 958 958 958 0
523 20250227 111300 20989395 958 958 958 958 0
524 20250227 111200 20989395 958 958 958 958 0
525 20250227 111100 20989395 958 958 958 958 0
526 20250227 111000 20989395 958 958 958 958 0
527 20250227 110900 20989395 958 958 958 958 0
528 20250227 110800 20989395 958 958 958 958 0
529 20250227 110700 20989395 958 958 958 958 0
530 20250227 110600 20989395 958 958 958 958 0
531 20250227 110500 20989395 958 958 958 958 1
532 20250227 110400 20988437 955 955 955 955 0
533 20250227 110300 20988437 955 955 955 955 0
534 20250227 110200 20988437 955 955 955 955 0
535 20250227 110100 20988437 955 955 955 955 0
536 20250227 110000 20988437 955 955 955 955 0
537 20250227 105900 20988437 955 955 955 955 0
538 20250227 105800 20988437 955 955 955 955 0
539 20250227 105700 20988437 955 955 955 955 0
540 20250227 105600 20988437 955 955 955 955 0
541 20250227 105500 20988437 955 955 955 955 0
542 20250227 105400 20988437 955 955 955 955 0
543 20250227 105300 20988437 955 955 955 955 275
544 20250227 105200 20725812 955 955 955 955 0
545 20250227 105100 20725812 955 955 955 955 0
546 20250227 105000 20725812 955 955 955 955 0
547 20250227 104900 20725812 955 955 955 955 261
548 20250227 104800 20476557 955 955 955 955 0
549 20250227 104700 20476557 955 955 955 955 0
550 20250227 104600 20476557 955 955 955 955 0
551 20250227 104500 20476557 955 955 955 955 0
552 20250227 104400 20476557 955 955 955 955 0
553 20250227 104300 20476557 955 955 955 955 401
554 20250227 104200 20093602 960 960 960 960 2
555 20250227 104100 20091682 959 959 959 959 181
556 20250227 104000 19918103 959 959 959 959 13
557 20250227 103900 19905636 953 953 953 953 3
558 20250227 103800 19902777 953 953 953 953 0
559 20250227 103700 19902777 953 954 954 953 360
560 20250227 103600 19559640 954 954 954 954 0
561 20250227 103500 19559640 954 954 954 954 0
562 20250227 103400 19559640 954 954 954 954 0
563 20250227 103300 19559640 954 954 954 953 1521
564 20250227 103200 18109126 954 954 954 954 1500
565 20250227 103100 16678126 953 953 953 953 0
566 20250227 103000 16678126 953 953 953 953 0
567 20250227 102900 16678126 953 953 953 953 0
568 20250227 102800 16678126 953 953 953 953 0
569 20250227 102700 16678126 953 953 953 953 0
570 20250227 102600 16678126 953 953 953 953 41
571 20250227 102500 16639053 960 960 960 960 0
572 20250227 102400 16639053 960 960 960 960 0
573 20250227 102300 16639053 960 960 960 960 0
574 20250227 102200 16639053 960 960 960 960 0
575 20250227 102100 16639053 960 960 960 960 11
576 20250227 102000 16628493 959 959 959 959 0
577 20250227 101900 16628493 959 959 959 959 0
578 20250227 101800 16628493 959 959 959 959 0
579 20250227 101700 16628493 959 959 959 959 0
580 20250227 101600 16628493 959 959 959 959 0
581 20250227 101500 16628493 959 959 959 959 0
582 20250227 101400 16628493 959 959 959 959 1
583 20250227 101300 16627534 953 953 953 953 0
584 20250227 101200 16627534 953 953 953 953 1
585 20250227 101100 16626581 953 958 958 953 4363
586 20250227 101000 12459062 960 960 960 960 0
587 20250227 100900 12459062 960 960 960 960 0
588 20250227 100800 12459062 960 960 960 960 0
589 20250227 100700 12459062 960 960 960 960 10
590 20250227 100600 12449462 958 958 958 958 0
591 20250227 100500 12449462 958 958 958 958 0
592 20250227 100400 12449462 958 958 958 958 131
593 20250227 100300 12323964 958 958 958 958 0
594 20250227 100200 12323964 958 958 958 958 0
595 20250227 100100 12323964 958 958 958 958 0
596 20250227 100000 12323964 958 958 958 958 0
597 20250227 095900 12323964 958 958 958 958 0
598 20250227 095800 12323964 958 958 958 958 1
599 20250227 095700 12323006 958 958 958 958 724
600 20250227 095600 11629414 960 960 960 960 0
601 20250227 095500 11629414 960 961 961 958 2309
602 20250227 095400 9413146 960 960 960 960 0
603 20250227 095300 9413146 960 960 960 960 0
604 20250227 095200 9413146 960 960 960 960 0
605 20250227 095100 9413146 960 960 960 960 0
606 20250227 095000 9413146 960 964 964 960 1000
607 20250227 094900 8451389 964 964 964 964 2
608 20250227 094800 8449461 970 970 970 970 69
609 20250227 094700 8382531 970 970 970 970 0
610 20250227 094600 8382531 970 970 970 970 0
611 20250227 094500 8382531 970 970 970 970 3
612 20250227 094400 8379621 970 970 970 970 2
613 20250227 094300 8377681 970 970 970 970 0
614 20250227 094200 8377681 970 970 970 970 0
615 20250227 094100 8377681 970 970 970 970 45
616 20250227 094000 8334031 970 970 970 970 0
617 20250227 093900 8334031 970 970 970 970 180
618 20250227 093800 8159431 966 966 966 966 0
619 20250227 093700 8159431 966 966 966 966 0
620 20250227 093600 8159431 966 966 966 966 0
621 20250227 093500 8159431 966 966 966 966 0
622 20250227 093400 8159431 966 966 966 966 0
623 20250227 093300 8159431 966 966 966 966 0
624 20250227 093200 8159431 966 966 966 966 0
625 20250227 093100 8159431 966 966 966 966 0
626 20250227 093000 8159431 966 966 966 966 0
627 20250227 092900 8159431 966 966 966 966 0
628 20250227 092800 8159431 966 966 966 966 7
629 20250227 092700 8152669 964 964 964 964 0
630 20250227 092600 8152669 964 964 964 964 1
631 20250227 092500 8151705 973 973 973 973 0
632 20250227 092400 8151705 973 973 973 973 0
633 20250227 092300 8151705 973 973 973 973 0
634 20250227 092200 8151705 973 973 973 973 0
635 20250227 092100 8151705 973 973 973 973 0
636 20250227 092000 8151705 973 973 973 973 0
637 20250227 091900 8151705 973 973 973 973 0
638 20250227 091800 8151705 973 973 973 973 0
639 20250227 091700 8151705 973 970 973 970 100
640 20250227 091600 8054628 960 960 960 960 0
641 20250227 091500 8054628 960 960 960 960 0
642 20250227 091400 8054628 960 960 960 960 0
643 20250227 091300 8054628 960 960 960 960 0
644 20250227 091200 8054628 960 960 960 960 100
645 20250227 091100 7958628 960 960 960 960 0
646 20250227 091000 7958628 960 960 960 960 1
647 20250227 090900 7957668 960 960 960 960 0
648 20250227 090800 7957668 960 960 960 960 0
649 20250227 090700 7957668 960 962 962 960 1500
650 20250227 090600 6515174 960 965 965 960 3000
651 20250227 090500 3631987 975 975 975 975 0
652 20250227 090400 3631987 975 975 975 975 0
653 20250227 090300 3631987 975 974 975 974 104
654 20250227 090200 3530679 975 970 975 970 100
655 20250227 090100 3433653 961 961 961 961 0
656 20250227 090000 3433653 961 961 961 961 3573