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

658
079190/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,658 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,195600,19286533,494,494,494,494,1400
20250227,195500,19286533,494,494,494,494,0
20250227,195400,19286533,494,494,494,494,0
20250227,195300,19286533,494,494,494,494,0
20250227,195200,19286533,494,494,494,494,0
20250227,195100,19286533,494,494,494,494,0
20250227,195000,19286533,494,494,494,494,0
20250227,194900,19286533,494,494,494,494,0
20250227,194800,19286533,494,494,494,494,0
20250227,194700,19286533,494,494,494,494,0
20250227,194600,19286533,494,494,494,494,0
20250227,194500,19286533,494,494,494,494,0
20250227,194400,19286533,494,494,494,494,0
20250227,194300,19286533,494,494,494,494,0
20250227,194200,19286533,494,494,494,494,0
20250227,194100,19286533,494,494,494,494,0
20250227,194000,19286533,494,494,494,494,0
20250227,193900,19286533,494,494,494,494,0
20250227,193800,19286533,494,494,494,494,0
20250227,193700,19286533,494,494,494,494,0
20250227,193600,19286533,494,494,494,494,0
20250227,193500,19286533,494,494,494,494,0
20250227,193400,19286533,494,494,494,494,0
20250227,193300,19286533,494,494,494,494,0
20250227,193200,19286533,494,494,494,494,0
20250227,193100,19286533,494,494,494,494,0
20250227,193000,19286533,494,494,494,494,0
20250227,192900,19286533,494,494,494,494,0
20250227,192800,19286533,494,494,494,494,0
20250227,192700,19286533,494,494,494,494,0
20250227,192600,19286533,494,494,494,494,1400
20250227,192500,19286533,494,494,494,494,0
20250227,192400,19286533,494,494,494,494,0
20250227,192300,19286533,494,494,494,494,0
20250227,192200,19286533,494,494,494,494,0
20250227,192100,19286533,494,494,494,494,0
20250227,192000,19286533,494,494,494,494,0
20250227,191900,19286533,494,494,494,494,0
20250227,191800,19286533,494,494,494,494,0
20250227,191700,19286533,494,494,494,494,0
20250227,191600,19286533,494,494,494,494,0
20250227,191500,19286533,494,494,494,494,0
20250227,191400,19286533,494,494,494,494,0
20250227,191300,19286533,494,494,494,494,0
20250227,191200,19286533,494,494,494,494,0
20250227,191100,19286533,494,494,494,494,0
20250227,191000,19286533,494,494,494,494,0
20250227,190900,19286533,494,494,494,494,0
20250227,190800,19286533,494,494,494,494,0
20250227,190700,19286533,494,494,494,494,0
20250227,190600,19286533,494,494,494,494,0
20250227,190500,19286533,494,494,494,494,0
20250227,190400,19286533,494,494,494,494,0
20250227,190300,19286533,494,494,494,494,0
20250227,190200,19286533,494,494,494,494,0
20250227,190100,19286533,494,494,494,494,0
20250227,190000,19286533,494,494,494,494,0
20250227,185900,19286533,494,494,494,494,0
20250227,185800,19286533,494,494,494,494,0
20250227,185700,19286533,494,494,494,494,0
20250227,185600,19286533,494,494,494,494,1400
20250227,185500,19286533,494,494,494,494,0
20250227,185400,19286533,494,494,494,494,0
20250227,185300,19286533,494,494,494,494,0
20250227,185200,19286533,494,494,494,494,0
20250227,185100,19286533,494,494,494,494,0
20250227,185000,19286533,494,494,494,494,0
20250227,184900,19286533,494,494,494,494,0
20250227,184800,19286533,494,494,494,494,0
20250227,184700,19286533,494,494,494,494,0
20250227,184600,19286533,494,494,494,494,0
20250227,184500,19286533,494,494,494,494,0
20250227,184400,19286533,494,494,494,494,0
20250227,184300,19286533,494,494,494,494,0
20250227,184200,19286533,494,494,494,494,0
20250227,184100,19286533,494,494,494,494,0
20250227,184000,19286533,494,494,494,494,0
20250227,183900,19286533,494,494,494,494,0
20250227,183800,19286533,494,494,494,494,0
20250227,183700,19286533,494,494,494,494,0
20250227,183600,19286533,494,494,494,494,0
20250227,183500,19286533,494,494,494,494,0
20250227,183400,19286533,494,494,494,494,0
20250227,183300,19286533,494,494,494,494,0
20250227,183200,19286533,494,494,494,494,0
20250227,183100,19286533,494,494,494,494,0
20250227,183000,19286533,494,494,494,494,0
20250227,182900,19286533,494,494,494,494,0
20250227,182800,19286533,494,494,494,494,0
20250227,182700,19286533,494,494,494,494,0
20250227,182600,19286533,494,494,494,494,1400
20250227,182500,19286533,494,494,494,494,0
20250227,182400,19286533,494,494,494,494,0
20250227,182300,19286533,494,494,494,494,0
20250227,182200,19286533,494,494,494,494,0
20250227,182100,19286533,494,494,494,494,0
20250227,182000,19286533,494,494,494,494,0
20250227,181900,19286533,494,494,494,494,0
20250227,181800,19286533,494,494,494,494,0
20250227,181700,19286533,494,494,494,494,0
20250227,181600,19286533,494,494,494,494,0
20250227,181500,19286533,494,494,494,494,0
20250227,181400,19286533,494,494,494,494,0
20250227,181300,19286533,494,494,494,494,0
20250227,181200,19286533,494,494,494,494,0
20250227,181100,19286533,494,494,494,494,0
20250227,181000,19286533,494,494,494,494,0
20250227,180900,19286533,494,494,494,494,0
20250227,180800,19286533,494,494,494,494,0
20250227,180700,19286533,494,494,494,494,0
20250227,180600,19286533,494,494,494,494,0
20250227,180500,19286533,494,494,494,494,0
20250227,180400,19286533,494,494,494,494,0
20250227,180300,19286533,494,494,494,494,0
20250227,180200,19286533,494,494,494,494,0
20250227,180100,19286533,494,494,494,494,0
20250227,180000,19286533,494,494,494,494,0
20250227,175900,19286533,494,494,494,494,0
20250227,175800,19286533,494,494,494,494,0
20250227,175700,19286533,494,494,494,494,0
20250227,175600,19286533,494,494,494,494,1400
20250227,175500,19286533,494,494,494,494,0
20250227,175400,19286533,494,494,494,494,0
20250227,175300,19286533,494,494,494,494,0
20250227,175200,19286533,494,494,494,494,0
20250227,175100,19286533,494,494,494,494,0
20250227,175000,19286533,494,494,494,494,0
20250227,174900,19286533,494,494,494,494,0
20250227,174800,19286533,494,494,494,494,0
20250227,174700,19286533,494,494,494,494,0
20250227,174600,19286533,494,494,494,494,0
20250227,174500,19286533,494,494,494,494,0
20250227,174400,19286533,494,494,494,494,0
20250227,174300,19286533,494,494,494,494,0
20250227,174200,19286533,494,494,494,494,0
20250227,174100,19286533,494,494,494,494,0
20250227,174000,19286533,494,494,494,494,0
20250227,173900,19286533,494,494,494,494,0
20250227,173800,19286533,494,494,494,494,0
20250227,173700,19286533,494,494,494,494,0
20250227,173600,19286533,494,494,494,494,0
20250227,173500,19286533,494,494,494,494,0
20250227,173400,19286533,494,494,494,494,0
20250227,173300,19286533,494,494,494,494,0
20250227,173200,19286533,494,494,494,494,0
20250227,173100,19286533,494,494,494,494,0
20250227,173000,19286533,494,494,494,494,0
20250227,172900,19286533,494,494,494,494,0
20250227,172800,19286533,494,494,494,494,0
20250227,172700,19286533,494,494,494,494,0
20250227,172600,19286533,494,494,494,494,1400
20250227,172500,19286533,494,494,494,494,0
20250227,172400,19286533,494,494,494,494,0
20250227,172300,19286533,494,494,494,494,0
20250227,172200,19286533,494,494,494,494,0
20250227,172100,19286533,494,494,494,494,0
20250227,172000,19286533,494,494,494,494,0
20250227,171900,19286533,494,494,494,494,0
20250227,171800,19286533,494,494,494,494,0
20250227,171700,19286533,494,494,494,494,0
20250227,171600,19286533,494,494,494,494,0
20250227,171500,19286533,494,494,494,494,0
20250227,171400,19286533,494,494,494,494,0
20250227,171300,19286533,494,494,494,494,0
20250227,171200,19286533,494,494,494,494,0
20250227,171100,19286533,494,494,494,494,0
20250227,171000,19286533,494,494,494,494,0
20250227,170900,19286533,494,494,494,494,0
20250227,170800,19286533,494,494,494,494,0
20250227,170700,19286533,494,494,494,494,0
20250227,170600,19286533,494,494,494,494,0
20250227,170500,19286533,494,494,494,494,0
20250227,170400,19286533,494,494,494,494,0
20250227,170300,19286533,494,494,494,494,0
20250227,170200,19286533,494,494,494,494,0
20250227,170100,19286533,494,494,494,494,0
20250227,170000,19286533,494,494,494,494,0
20250227,165900,19286533,494,494,494,494,0
20250227,165800,19286533,494,494,494,494,0
20250227,165700,19286533,494,494,494,494,0
20250227,165600,19286533,494,494,494,494,1400
20250227,165500,19286533,494,494,494,494,0
20250227,165400,19286533,494,494,494,494,0
20250227,165300,19286533,494,494,494,494,0
20250227,165200,19286533,494,494,494,494,0
20250227,165100,19286533,494,494,494,494,0
20250227,165000,19286533,494,494,494,494,0
20250227,164900,19286533,494,494,494,494,0
20250227,164800,19286533,494,494,494,494,0
20250227,164700,19286533,494,494,494,494,0
20250227,164600,19286533,494,494,494,494,0
20250227,164500,19286533,494,494,494,494,0
20250227,164400,19286533,494,494,494,494,0
20250227,164300,19286533,494,494,494,494,0
20250227,164200,19286533,494,494,494,494,0
20250227,164100,19286533,494,494,494,494,0
20250227,164000,19286533,494,494,494,494,0
20250227,163900,19286533,494,494,494,494,0
20250227,163800,19286533,494,494,494,494,0
20250227,163700,19286533,494,494,494,494,0
20250227,163600,19286533,494,494,494,494,0
20250227,163500,19286533,494,494,494,494,0
20250227,163400,19286533,494,494,494,494,0
20250227,163300,19286533,494,494,494,494,0
20250227,163200,19286533,494,494,494,494,0
20250227,163100,19286533,494,494,494,494,0
20250227,163000,19286533,494,494,494,494,0
20250227,162900,19286533,494,494,494,494,0
20250227,162800,19286533,494,494,494,494,0
20250227,162700,19286533,494,494,494,494,0
20250227,162600,19286533,494,494,494,494,1400
20250227,162500,19286533,494,494,494,494,0
20250227,162400,19286533,494,494,494,494,0
20250227,162300,19286533,494,494,494,494,0
20250227,162200,19286533,494,494,494,494,0
20250227,162100,19286533,494,494,494,494,0
20250227,162000,19286533,494,494,494,494,0
20250227,161900,19286533,494,494,494,494,0
20250227,161800,19286533,494,494,494,494,0
20250227,161700,19286533,494,494,494,494,0
20250227,161600,19286533,494,494,494,494,0
20250227,161500,19286533,494,494,494,494,0
20250227,161400,19286533,494,494,494,494,0
20250227,161300,19286533,494,494,494,494,0
20250227,161200,19286533,494,494,494,494,0
20250227,161100,19286533,494,494,494,494,0
20250227,161000,19286533,494,494,494,494,0
20250227,160900,19286533,494,494,494,494,0
20250227,160800,19286533,494,494,494,494,0
20250227,160700,19286533,494,494,494,494,0
20250227,160600,19286533,494,494,494,494,0
20250227,160500,19286533,494,494,494,494,0
20250227,160400,19286533,494,494,494,494,0
20250227,160300,19286533,494,494,494,494,0
20250227,160200,19286533,494,494,494,494,0
20250227,160100,19286533,494,494,494,494,0
20250227,160000,19286533,494,494,494,494,0
20250227,155900,19286533,494,494,494,494,0
20250227,155800,19286533,494,494,494,494,0
20250227,155700,19286533,494,494,494,494,0
20250227,155600,19286533,494,494,494,494,1400
20250227,155500,19286533,494,494,494,494,0
20250227,155400,19286533,494,494,494,494,0
20250227,155300,19286533,494,494,494,494,0
20250227,155200,19286533,494,494,494,494,0
20250227,155100,19286533,494,494,494,494,0
20250227,155000,19286533,494,494,494,494,0
20250227,154900,19286533,494,494,494,494,0
20250227,154800,19286533,494,494,494,494,0
20250227,154700,19286533,494,494,494,494,0
20250227,154600,19286533,494,494,494,494,0
20250227,154500,19286533,494,494,494,494,0
20250227,154400,19286533,494,494,494,494,0
20250227,154300,19286533,494,494,494,494,0
20250227,154200,19286533,494,494,494,494,0
20250227,154100,19286533,494,494,494,494,0
20250227,154000,19286533,494,494,494,494,0
20250227,153900,19286533,494,494,494,494,0
20250227,153800,19286533,494,494,494,494,0
20250227,153700,19286533,494,494,494,494,0
20250227,153600,19286533,494,494,494,494,0
20250227,153500,19286533,494,494,494,494,0
20250227,153400,19286533,494,494,494,494,0
20250227,153300,19286533,494,494,494,494,0
20250227,153200,19286533,494,494,494,494,0
20250227,153100,19286533,494,494,494,494,0
20250227,153000,19286533,494,494,494,494,1400
20250227,152900,18594933,494,494,494,494,0
20250227,152800,18594933,494,494,494,494,0
20250227,152700,18594933,494,494,494,494,0
20250227,152600,18594933,494,494,494,494,0
20250227,152500,18594933,494,494,494,494,0
20250227,152400,18594933,494,494,494,494,0
20250227,152300,18594933,494,494,494,494,0
20250227,152200,18594933,494,494,494,494,0
20250227,152100,18594933,494,494,494,494,0
20250227,152000,18594933,494,494,494,494,0
20250227,151900,18594933,494,494,494,494,0
20250227,151800,18594933,494,494,494,494,0
20250227,151700,18594933,494,494,494,494,0
20250227,151600,18594933,494,494,494,494,0
20250227,151500,18594933,494,494,494,494,0
20250227,151400,18594933,494,494,494,494,0
20250227,151300,18594933,494,494,494,494,0
20250227,151200,18594933,494,494,494,494,0
20250227,151100,18594933,494,494,494,494,0
20250227,151000,18594933,494,494,494,494,0
20250227,150900,18594933,494,494,494,494,0
20250227,150800,18594933,494,494,494,494,0
20250227,150700,18594933,494,494,494,494,0
20250227,150600,18594933,494,494,494,494,0
20250227,150500,18594933,494,494,494,494,0
20250227,150400,18594933,494,494,494,494,0
20250227,150300,18594933,494,494,494,494,0
20250227,150200,18594933,494,494,494,494,0
20250227,150100,18594933,494,494,494,494,0
20250227,150000,18594933,494,494,494,494,0
20250227,145900,18594933,494,494,494,494,0
20250227,145800,18594933,494,494,494,494,0
20250227,145700,18594933,494,494,494,494,0
20250227,145600,18594933,494,494,494,494,0
20250227,145500,18594933,494,494,494,494,0
20250227,145400,18594933,494,494,494,494,0
20250227,145300,18594933,494,494,494,494,0
20250227,145200,18594933,494,494,494,494,224
20250227,145100,18484277,494,494,494,494,0
20250227,145000,18484277,494,494,494,494,0
20250227,144900,18484277,494,494,494,494,0
20250227,144800,18484277,494,494,494,494,202
20250227,144700,18384489,494,494,494,494,0
20250227,144600,18384489,494,494,494,494,0
20250227,144500,18384489,494,494,494,494,3
20250227,144400,18383007,494,494,494,494,0
20250227,144300,18383007,494,494,494,494,0
20250227,144200,18383007,494,489,494,489,5000
20250227,144100,15923679,489,488,489,488,2000
20250227,144000,14946855,486,486,486,486,0
20250227,143900,14946855,486,486,486,486,0
20250227,143800,14946855,486,486,486,486,0
20250227,143700,14946855,486,486,486,486,0
20250227,143600,14946855,486,486,486,486,0
20250227,143500,14946855,486,486,486,486,1
20250227,143400,14946369,486,486,486,486,0
20250227,143300,14946369,486,486,486,486,18
20250227,143200,14937621,485,485,485,485,1
20250227,143100,14937136,485,485,485,485,0
20250227,143000,14937136,485,485,485,485,2
20250227,142900,14936166,485,485,485,485,0
20250227,142800,14936166,485,485,485,485,0
20250227,142700,14936166,485,485,485,485,0
20250227,142600,14936166,485,485,485,485,0
20250227,142500,14936166,485,485,485,485,0
20250227,142400,14936166,485,485,485,485,0
20250227,142300,14936166,485,485,485,485,0
20250227,142200,14936166,485,485,485,485,0
20250227,142100,14936166,485,485,485,485,0
20250227,142000,14936166,485,485,485,485,0
20250227,141900,14936166,485,485,485,485,0
20250227,141800,14936166,485,485,485,485,0
20250227,141700,14936166,485,485,485,485,0
20250227,141600,14936166,485,485,485,485,0
20250227,141500,14936166,485,485,485,485,52
20250227,141400,14910946,486,485,486,485,1000
20250227,141300,14424999,485,485,485,485,0
20250227,141200,14424999,485,485,485,485,0
20250227,141100,14424999,485,485,485,485,0
20250227,141000,14424999,485,485,485,485,0
20250227,140900,14424999,485,485,485,485,0
20250227,140800,14424999,485,485,485,485,0
20250227,140700,14424999,485,485,485,485,0
20250227,140600,14424999,485,485,485,485,0
20250227,140500,14424999,485,485,485,485,0
20250227,140400,14424999,485,485,485,485,0
20250227,140300,14424999,485,485,485,485,0
20250227,140200,14424999,485,485,485,485,0
20250227,140100,14424999,485,485,485,485,0
20250227,140000,14424999,485,485,485,485,0
20250227,135900,14424999,485,485,485,485,0
20250227,135800,14424999,485,485,485,485,0
20250227,135700,14424999,485,485,485,485,0
20250227,135600,14424999,485,485,485,485,0
20250227,135500,14424999,485,485,485,485,1
20250227,135400,14424514,484,484,484,484,0
20250227,135300,14424514,484,484,484,484,0
20250227,135200,14424514,484,484,484,484,0
20250227,135100,14424514,484,484,484,484,0
20250227,135000,14424514,484,484,484,484,0
20250227,134900,14424514,484,484,484,484,0
20250227,134800,14424514,484,484,484,484,0
20250227,134700,14424514,484,484,484,484,0
20250227,134600,14424514,484,484,484,484,0
20250227,134500,14424514,484,484,484,484,0
20250227,134400,14424514,484,484,484,484,10
20250227,134300,14419674,484,484,484,484,0
20250227,134200,14419674,484,484,484,484,0
20250227,134100,14419674,484,484,484,484,0
20250227,134000,14419674,484,484,484,484,0
20250227,133900,14419674,484,484,484,484,0
20250227,133800,14419674,484,484,484,484,0
20250227,133700,14419674,484,484,484,484,3
20250227,133600,14418222,485,485,485,484,16
20250227,133500,14410463,486,486,486,486,0
20250227,133400,14410463,486,486,486,486,0
20250227,133300,14410463,486,486,486,486,0
20250227,133200,14410463,486,486,486,486,0
20250227,133100,14410463,486,486,486,486,0
20250227,133000,14410463,486,486,486,486,1
20250227,132900,14409977,482,482,482,482,0
20250227,132800,14409977,482,482,482,482,0
20250227,132700,14409977,482,482,482,482,0
20250227,132600,14409977,482,484,484,482,1000
20250227,132500,13927291,482,482,482,482,0
20250227,132400,13927291,482,482,482,482,0
20250227,132300,13927291,482,482,482,482,0
20250227,132200,13927291,482,485,485,482,5086
20250227,132100,11465882,488,488,488,488,0
20250227,132000,11465882,488,488,488,488,0
20250227,131900,11465882,488,488,488,488,0
20250227,131800,11465882,488,488,488,488,0
20250227,131700,11465882,488,488,488,488,0
20250227,131600,11465882,488,489,489,488,200
20250227,131500,11368182,489,489,489,489,0
20250227,131400,11368182,489,489,489,489,0
20250227,131300,11368182,489,489,489,489,0
20250227,131200,11368182,489,489,489,489,0
20250227,131100,11368182,489,489,489,489,0
20250227,131000,11368182,489,489,489,489,0
20250227,130900,11368182,489,489,489,489,0
20250227,130800,11368182,489,489,489,489,0
20250227,130700,11368182,489,489,489,489,0
20250227,130600,11368182,489,489,489,489,0
20250227,130500,11368182,489,489,489,489,0
20250227,130400,11368182,489,489,489,489,0
20250227,130300,11368182,489,489,489,489,0
20250227,130200,11368182,489,489,489,489,0
20250227,130100,11368182,489,489,489,489,0
20250227,130000,11368182,489,489,489,489,0
20250227,125900,11368182,489,489,489,489,0
20250227,125800,11368182,489,489,489,489,0
20250227,125700,11368182,489,489,489,489,0
20250227,125600,11368182,489,489,489,489,0
20250227,125500,11368182,489,489,489,489,0
20250227,125400,11368182,489,489,489,489,0
20250227,125300,11368182,489,489,489,489,0
20250227,125200,11368182,489,489,489,489,0
20250227,125100,11368182,489,489,489,489,0
20250227,125000,11368182,489,489,489,489,0
20250227,124900,11368182,489,489,489,489,0
20250227,124800,11368182,489,489,489,489,0
20250227,124700,11368182,489,489,489,489,0
20250227,124600,11368182,489,489,489,489,0
20250227,124500,11368182,489,489,489,489,0
20250227,124400,11368182,489,489,489,489,3
20250227,124300,11366715,484,486,486,484,7000
20250227,124200,7974205,487,487,487,487,341
20250227,124100,7808138,489,489,489,489,0
20250227,124000,7808138,489,489,489,489,0
20250227,123900,7808138,489,489,489,489,100
20250227,123800,7759238,489,489,489,489,0
20250227,123700,7759238,489,489,489,489,0
20250227,123600,7759238,489,489,489,489,0
20250227,123500,7759238,489,489,489,489,1
20250227,123400,7758749,487,487,487,487,0
20250227,123300,7758749,487,487,487,487,0
20250227,123200,7758749,487,487,487,487,0
20250227,123100,7758749,487,487,487,487,0
20250227,123000,7758749,487,487,487,487,150
20250227,122900,7685699,487,487,487,487,0
20250227,122800,7685699,487,487,487,487,0
20250227,122700,7685699,487,487,487,487,0
20250227,122600,7685699,487,487,487,487,0
20250227,122500,7685699,487,487,487,487,0
20250227,122400,7685699,487,487,487,487,0
20250227,122300,7685699,487,487,487,487,0
20250227,122200,7685699,487,487,487,487,0
20250227,122100,7685699,487,487,487,487,0
20250227,122000,7685699,487,487,487,487,0
20250227,121900,7685699,487,487,487,487,0
20250227,121800,7685699,487,487,487,487,0
20250227,121700,7685699,487,487,487,487,0
20250227,121600,7685699,487,488,488,487,1638
20250227,121500,6887165,489,489,489,489,0
20250227,121400,6887165,489,489,489,489,0
20250227,121300,6887165,489,489,489,489,0
20250227,121200,6887165,489,489,489,489,0
20250227,121100,6887165,489,489,489,489,0
20250227,121000,6887165,489,489,489,489,0
20250227,120900,6887165,489,489,489,489,1
20250227,120800,6886676,488,488,488,488,0
20250227,120700,6886676,488,488,488,488,0
20250227,120600,6886676,488,488,488,488,0
20250227,120500,6886676,488,488,488,488,77
20250227,120400,6849100,488,488,488,488,0
20250227,120300,6849100,488,488,488,488,0
20250227,120200,6849100,488,488,488,488,0
20250227,120100,6849100,488,488,488,488,0
20250227,120000,6849100,488,488,488,488,0
20250227,115900,6849100,488,488,488,488,43
20250227,115800,6828116,488,488,488,488,1
20250227,115700,6827628,488,488,488,488,0
20250227,115600,6827628,488,488,488,488,0
20250227,115500,6827628,488,488,488,488,0
20250227,115400,6827628,488,488,488,488,0
20250227,115300,6827628,488,488,488,488,0
20250227,115200,6827628,488,488,488,488,0
20250227,115100,6827628,488,488,488,488,0
20250227,115000,6827628,488,488,488,488,0
20250227,114900,6827628,488,488,488,488,0
20250227,114800,6827628,488,488,488,488,0
20250227,114700,6827628,488,488,488,488,0
20250227,114600,6827628,488,488,488,488,0
20250227,114500,6827628,488,488,488,488,0
20250227,114400,6827628,488,488,488,488,0
20250227,114300,6827628,488,488,488,488,0
20250227,114200,6827628,488,488,488,488,0
20250227,114100,6827628,488,488,488,488,0
20250227,114000,6827628,488,488,488,488,0
20250227,113900,6827628,488,488,488,488,0
20250227,113800,6827628,488,488,488,488,0
20250227,113700,6827628,488,488,488,488,0
20250227,113600,6827628,488,488,488,488,6
20250227,113500,6824700,488,488,488,488,0
20250227,113400,6824700,488,488,488,488,0
20250227,113300,6824700,488,488,488,488,0
20250227,113200,6824700,488,488,488,488,0
20250227,113100,6824700,488,488,488,488,0
20250227,113000,6824700,488,488,488,488,28
20250227,112900,6811036,490,490,490,490,0
20250227,112800,6811036,490,490,490,490,0
20250227,112700,6811036,490,490,490,490,0
20250227,112600,6811036,490,490,490,490,0
20250227,112500,6811036,490,490,490,490,0
20250227,112400,6811036,490,490,490,490,0
20250227,112300,6811036,490,490,490,490,3
20250227,112200,6809566,488,488,488,488,0
20250227,112100,6809566,488,488,488,488,0
20250227,112000,6809566,488,488,488,488,0
20250227,111900,6809566,488,488,488,488,0
20250227,111800,6809566,488,488,488,488,0
20250227,111700,6809566,488,488,488,488,0
20250227,111600,6809566,488,488,488,488,0
20250227,111500,6809566,488,488,488,488,0
20250227,111400,6809566,488,488,488,488,0
20250227,111300,6809566,488,488,488,488,0
20250227,111200,6809566,488,488,488,488,0
20250227,111100,6809566,488,488,488,488,0
20250227,111000,6809566,488,488,488,488,0
20250227,110900,6809566,488,488,488,488,0
20250227,110800,6809566,488,488,488,488,0
20250227,110700,6809566,488,488,488,488,0
20250227,110600,6809566,488,488,488,488,0
20250227,110500,6809566,488,488,488,488,0
20250227,110400,6809566,488,488,488,488,0
20250227,110300,6809566,488,488,488,488,0
20250227,110200,6809566,488,488,488,488,0
20250227,110100,6809566,488,488,488,488,0
20250227,110000,6809566,488,488,488,488,0
20250227,105900,6809566,488,488,488,488,0
20250227,105800,6809566,488,488,488,488,0
20250227,105700,6809566,488,488,488,488,0
20250227,105600,6809566,488,488,488,488,37
20250227,105500,6791510,489,489,489,489,0
20250227,105400,6791510,489,489,489,489,0
20250227,105300,6791510,489,489,489,489,0
20250227,105200,6791510,489,489,489,489,0
20250227,105100,6791510,489,489,489,489,0
20250227,105000,6791510,489,489,489,489,0
20250227,104900,6791510,489,489,489,489,0
20250227,104800,6791510,489,489,489,489,0
20250227,104700,6791510,489,489,489,489,550
20250227,104600,6522560,491,491,491,491,0
20250227,104500,6522560,491,491,491,491,0
20250227,104400,6522560,491,491,491,491,0
20250227,104300,6522560,491,491,491,491,0
20250227,104200,6522560,491,491,491,491,0
20250227,104100,6522560,491,491,491,491,59
20250227,104000,6493591,491,491,491,491,0
20250227,103900,6493591,491,491,491,491,0
20250227,103800,6493591,491,491,491,491,0
20250227,103700,6493591,491,491,491,491,0
20250227,103600,6493591,491,491,491,491,0
20250227,103500,6493591,491,491,491,491,0
20250227,103400,6493591,491,491,491,491,0
20250227,103300,6493591,491,491,491,491,0
20250227,103200,6493591,491,491,491,491,1
20250227,103100,6493100,493,493,493,493,0
20250227,103000,6493100,493,493,493,493,0
20250227,102900,6493100,493,493,493,493,0
20250227,102800,6493100,493,493,493,493,0
20250227,102700,6493100,493,493,493,493,0
20250227,102600,6493100,493,493,493,493,0
20250227,102500,6493100,493,491,493,491,1003
20250227,102400,6000621,490,490,490,490,1000
20250227,102300,5510621,488,488,488,488,601
20250227,102200,5217333,488,488,488,488,2000
20250227,102100,4241333,487,487,487,487,1000
20250227,102000,3754333,486,486,486,486,100
20250227,101900,3705733,485,485,485,485,0
20250227,101800,3705733,485,485,485,485,0
20250227,101700,3705733,485,485,485,485,0
20250227,101600,3705733,485,485,485,485,0
20250227,101500,3705733,485,485,485,485,0
20250227,101400,3705733,485,485,485,485,8
20250227,101300,3701853,485,485,485,485,0
20250227,101200,3701853,485,485,485,485,270
20250227,101100,3570903,485,485,485,485,0
20250227,101000,3570903,485,485,485,485,2
20250227,100900,3569933,485,485,485,485,0
20250227,100800,3569933,485,485,485,485,0
20250227,100700,3569933,485,485,485,485,2
20250227,100600,3568963,485,485,485,485,0
20250227,100500,3568963,485,485,485,485,10
20250227,100400,3564113,485,485,485,485,0
20250227,100300,3564113,485,485,485,485,0
20250227,100200,3564113,485,485,485,485,0
20250227,100100,3564113,485,485,485,485,177
20250227,100000,3478268,485,485,485,485,0
20250227,095900,3478268,485,485,485,485,0
20250227,095800,3478268,485,485,485,485,0
20250227,095700,3478268,485,485,485,485,0
20250227,095600,3478268,485,486,486,485,443
20250227,095500,3263333,485,485,485,485,0
20250227,095400,3263333,485,485,485,485,0
20250227,095300,3263333,485,485,485,485,0
20250227,095200,3263333,485,485,485,485,0
20250227,095100,3263333,485,485,485,485,551
20250227,095000,2996098,487,487,487,487,0
20250227,094900,2996098,487,487,487,487,0
20250227,094800,2996098,487,487,487,487,0
20250227,094700,2996098,487,487,487,487,0
20250227,094600,2996098,487,487,487,487,0
20250227,094500,2996098,487,487,487,487,0
20250227,094400,2996098,487,487,487,487,3
20250227,094300,2994637,487,487,487,487,1
20250227,094200,2994150,488,488,488,488,0
20250227,094100,2994150,488,488,488,488,0
20250227,094000,2994150,488,488,488,488,0
20250227,093900,2994150,488,488,488,488,0
20250227,093800,2994150,488,488,488,488,0
20250227,093700,2994150,488,488,488,488,0
20250227,093600,2994150,488,488,488,488,0
20250227,093500,2994150,488,488,488,488,0
20250227,093400,2994150,488,488,488,488,0
20250227,093300,2994150,488,488,488,488,0
20250227,093200,2994150,488,488,488,488,0
20250227,093100,2994150,488,488,488,488,0
20250227,093000,2994150,488,488,488,488,0
20250227,092900,2994150,488,488,488,488,0
20250227,092800,2994150,488,488,488,488,1
20250227,092700,2993662,484,486,486,484,2000
20250227,092600,2024394,492,492,492,492,0
20250227,092500,2024394,492,486,492,486,501
20250227,092400,1780902,485,487,487,485,2000
20250227,092300,809329,486,486,486,486,0
20250227,092200,809329,486,486,486,486,0
20250227,092100,809329,486,486,486,486,0
20250227,092000,809329,486,486,486,486,0
20250227,091900,809329,486,486,486,486,0
20250227,091800,809329,486,489,489,486,1092
20250227,091700,278426,490,490,490,490,0
20250227,091600,278426,490,490,490,490,38
20250227,091500,259806,490,490,490,490,0
20250227,091400,259806,490,490,490,490,1
20250227,091300,259316,495,495,495,495,0
20250227,091200,259316,495,495,495,495,0
20250227,091100,259316,495,495,495,495,1
20250227,091000,258821,491,491,491,491,0
20250227,090900,258821,491,491,491,491,0
20250227,090800,258821,491,491,491,491,511
20250227,090700,7920,495,495,495,495,0
20250227,090600,7920,495,495,495,495,0
20250227,090500,7920,495,495,495,495,0
20250227,090400,7920,495,495,495,495,0
20250227,090300,7920,495,495,495,495,0
20250227,090200,7920,495,495,495,495,0
20250227,090100,7920,495,495,495,495,0
20250227,090000,7920,495,495,495,495,16
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 195600 19286533 494 494 494 494 1400
3 20250227 195500 19286533 494 494 494 494 0
4 20250227 195400 19286533 494 494 494 494 0
5 20250227 195300 19286533 494 494 494 494 0
6 20250227 195200 19286533 494 494 494 494 0
7 20250227 195100 19286533 494 494 494 494 0
8 20250227 195000 19286533 494 494 494 494 0
9 20250227 194900 19286533 494 494 494 494 0
10 20250227 194800 19286533 494 494 494 494 0
11 20250227 194700 19286533 494 494 494 494 0
12 20250227 194600 19286533 494 494 494 494 0
13 20250227 194500 19286533 494 494 494 494 0
14 20250227 194400 19286533 494 494 494 494 0
15 20250227 194300 19286533 494 494 494 494 0
16 20250227 194200 19286533 494 494 494 494 0
17 20250227 194100 19286533 494 494 494 494 0
18 20250227 194000 19286533 494 494 494 494 0
19 20250227 193900 19286533 494 494 494 494 0
20 20250227 193800 19286533 494 494 494 494 0
21 20250227 193700 19286533 494 494 494 494 0
22 20250227 193600 19286533 494 494 494 494 0
23 20250227 193500 19286533 494 494 494 494 0
24 20250227 193400 19286533 494 494 494 494 0
25 20250227 193300 19286533 494 494 494 494 0
26 20250227 193200 19286533 494 494 494 494 0
27 20250227 193100 19286533 494 494 494 494 0
28 20250227 193000 19286533 494 494 494 494 0
29 20250227 192900 19286533 494 494 494 494 0
30 20250227 192800 19286533 494 494 494 494 0
31 20250227 192700 19286533 494 494 494 494 0
32 20250227 192600 19286533 494 494 494 494 1400
33 20250227 192500 19286533 494 494 494 494 0
34 20250227 192400 19286533 494 494 494 494 0
35 20250227 192300 19286533 494 494 494 494 0
36 20250227 192200 19286533 494 494 494 494 0
37 20250227 192100 19286533 494 494 494 494 0
38 20250227 192000 19286533 494 494 494 494 0
39 20250227 191900 19286533 494 494 494 494 0
40 20250227 191800 19286533 494 494 494 494 0
41 20250227 191700 19286533 494 494 494 494 0
42 20250227 191600 19286533 494 494 494 494 0
43 20250227 191500 19286533 494 494 494 494 0
44 20250227 191400 19286533 494 494 494 494 0
45 20250227 191300 19286533 494 494 494 494 0
46 20250227 191200 19286533 494 494 494 494 0
47 20250227 191100 19286533 494 494 494 494 0
48 20250227 191000 19286533 494 494 494 494 0
49 20250227 190900 19286533 494 494 494 494 0
50 20250227 190800 19286533 494 494 494 494 0
51 20250227 190700 19286533 494 494 494 494 0
52 20250227 190600 19286533 494 494 494 494 0
53 20250227 190500 19286533 494 494 494 494 0
54 20250227 190400 19286533 494 494 494 494 0
55 20250227 190300 19286533 494 494 494 494 0
56 20250227 190200 19286533 494 494 494 494 0
57 20250227 190100 19286533 494 494 494 494 0
58 20250227 190000 19286533 494 494 494 494 0
59 20250227 185900 19286533 494 494 494 494 0
60 20250227 185800 19286533 494 494 494 494 0
61 20250227 185700 19286533 494 494 494 494 0
62 20250227 185600 19286533 494 494 494 494 1400
63 20250227 185500 19286533 494 494 494 494 0
64 20250227 185400 19286533 494 494 494 494 0
65 20250227 185300 19286533 494 494 494 494 0
66 20250227 185200 19286533 494 494 494 494 0
67 20250227 185100 19286533 494 494 494 494 0
68 20250227 185000 19286533 494 494 494 494 0
69 20250227 184900 19286533 494 494 494 494 0
70 20250227 184800 19286533 494 494 494 494 0
71 20250227 184700 19286533 494 494 494 494 0
72 20250227 184600 19286533 494 494 494 494 0
73 20250227 184500 19286533 494 494 494 494 0
74 20250227 184400 19286533 494 494 494 494 0
75 20250227 184300 19286533 494 494 494 494 0
76 20250227 184200 19286533 494 494 494 494 0
77 20250227 184100 19286533 494 494 494 494 0
78 20250227 184000 19286533 494 494 494 494 0
79 20250227 183900 19286533 494 494 494 494 0
80 20250227 183800 19286533 494 494 494 494 0
81 20250227 183700 19286533 494 494 494 494 0
82 20250227 183600 19286533 494 494 494 494 0
83 20250227 183500 19286533 494 494 494 494 0
84 20250227 183400 19286533 494 494 494 494 0
85 20250227 183300 19286533 494 494 494 494 0
86 20250227 183200 19286533 494 494 494 494 0
87 20250227 183100 19286533 494 494 494 494 0
88 20250227 183000 19286533 494 494 494 494 0
89 20250227 182900 19286533 494 494 494 494 0
90 20250227 182800 19286533 494 494 494 494 0
91 20250227 182700 19286533 494 494 494 494 0
92 20250227 182600 19286533 494 494 494 494 1400
93 20250227 182500 19286533 494 494 494 494 0
94 20250227 182400 19286533 494 494 494 494 0
95 20250227 182300 19286533 494 494 494 494 0
96 20250227 182200 19286533 494 494 494 494 0
97 20250227 182100 19286533 494 494 494 494 0
98 20250227 182000 19286533 494 494 494 494 0
99 20250227 181900 19286533 494 494 494 494 0
100 20250227 181800 19286533 494 494 494 494 0
101 20250227 181700 19286533 494 494 494 494 0
102 20250227 181600 19286533 494 494 494 494 0
103 20250227 181500 19286533 494 494 494 494 0
104 20250227 181400 19286533 494 494 494 494 0
105 20250227 181300 19286533 494 494 494 494 0
106 20250227 181200 19286533 494 494 494 494 0
107 20250227 181100 19286533 494 494 494 494 0
108 20250227 181000 19286533 494 494 494 494 0
109 20250227 180900 19286533 494 494 494 494 0
110 20250227 180800 19286533 494 494 494 494 0
111 20250227 180700 19286533 494 494 494 494 0
112 20250227 180600 19286533 494 494 494 494 0
113 20250227 180500 19286533 494 494 494 494 0
114 20250227 180400 19286533 494 494 494 494 0
115 20250227 180300 19286533 494 494 494 494 0
116 20250227 180200 19286533 494 494 494 494 0
117 20250227 180100 19286533 494 494 494 494 0
118 20250227 180000 19286533 494 494 494 494 0
119 20250227 175900 19286533 494 494 494 494 0
120 20250227 175800 19286533 494 494 494 494 0
121 20250227 175700 19286533 494 494 494 494 0
122 20250227 175600 19286533 494 494 494 494 1400
123 20250227 175500 19286533 494 494 494 494 0
124 20250227 175400 19286533 494 494 494 494 0
125 20250227 175300 19286533 494 494 494 494 0
126 20250227 175200 19286533 494 494 494 494 0
127 20250227 175100 19286533 494 494 494 494 0
128 20250227 175000 19286533 494 494 494 494 0
129 20250227 174900 19286533 494 494 494 494 0
130 20250227 174800 19286533 494 494 494 494 0
131 20250227 174700 19286533 494 494 494 494 0
132 20250227 174600 19286533 494 494 494 494 0
133 20250227 174500 19286533 494 494 494 494 0
134 20250227 174400 19286533 494 494 494 494 0
135 20250227 174300 19286533 494 494 494 494 0
136 20250227 174200 19286533 494 494 494 494 0
137 20250227 174100 19286533 494 494 494 494 0
138 20250227 174000 19286533 494 494 494 494 0
139 20250227 173900 19286533 494 494 494 494 0
140 20250227 173800 19286533 494 494 494 494 0
141 20250227 173700 19286533 494 494 494 494 0
142 20250227 173600 19286533 494 494 494 494 0
143 20250227 173500 19286533 494 494 494 494 0
144 20250227 173400 19286533 494 494 494 494 0
145 20250227 173300 19286533 494 494 494 494 0
146 20250227 173200 19286533 494 494 494 494 0
147 20250227 173100 19286533 494 494 494 494 0
148 20250227 173000 19286533 494 494 494 494 0
149 20250227 172900 19286533 494 494 494 494 0
150 20250227 172800 19286533 494 494 494 494 0
151 20250227 172700 19286533 494 494 494 494 0
152 20250227 172600 19286533 494 494 494 494 1400
153 20250227 172500 19286533 494 494 494 494 0
154 20250227 172400 19286533 494 494 494 494 0
155 20250227 172300 19286533 494 494 494 494 0
156 20250227 172200 19286533 494 494 494 494 0
157 20250227 172100 19286533 494 494 494 494 0
158 20250227 172000 19286533 494 494 494 494 0
159 20250227 171900 19286533 494 494 494 494 0
160 20250227 171800 19286533 494 494 494 494 0
161 20250227 171700 19286533 494 494 494 494 0
162 20250227 171600 19286533 494 494 494 494 0
163 20250227 171500 19286533 494 494 494 494 0
164 20250227 171400 19286533 494 494 494 494 0
165 20250227 171300 19286533 494 494 494 494 0
166 20250227 171200 19286533 494 494 494 494 0
167 20250227 171100 19286533 494 494 494 494 0
168 20250227 171000 19286533 494 494 494 494 0
169 20250227 170900 19286533 494 494 494 494 0
170 20250227 170800 19286533 494 494 494 494 0
171 20250227 170700 19286533 494 494 494 494 0
172 20250227 170600 19286533 494 494 494 494 0
173 20250227 170500 19286533 494 494 494 494 0
174 20250227 170400 19286533 494 494 494 494 0
175 20250227 170300 19286533 494 494 494 494 0
176 20250227 170200 19286533 494 494 494 494 0
177 20250227 170100 19286533 494 494 494 494 0
178 20250227 170000 19286533 494 494 494 494 0
179 20250227 165900 19286533 494 494 494 494 0
180 20250227 165800 19286533 494 494 494 494 0
181 20250227 165700 19286533 494 494 494 494 0
182 20250227 165600 19286533 494 494 494 494 1400
183 20250227 165500 19286533 494 494 494 494 0
184 20250227 165400 19286533 494 494 494 494 0
185 20250227 165300 19286533 494 494 494 494 0
186 20250227 165200 19286533 494 494 494 494 0
187 20250227 165100 19286533 494 494 494 494 0
188 20250227 165000 19286533 494 494 494 494 0
189 20250227 164900 19286533 494 494 494 494 0
190 20250227 164800 19286533 494 494 494 494 0
191 20250227 164700 19286533 494 494 494 494 0
192 20250227 164600 19286533 494 494 494 494 0
193 20250227 164500 19286533 494 494 494 494 0
194 20250227 164400 19286533 494 494 494 494 0
195 20250227 164300 19286533 494 494 494 494 0
196 20250227 164200 19286533 494 494 494 494 0
197 20250227 164100 19286533 494 494 494 494 0
198 20250227 164000 19286533 494 494 494 494 0
199 20250227 163900 19286533 494 494 494 494 0
200 20250227 163800 19286533 494 494 494 494 0
201 20250227 163700 19286533 494 494 494 494 0
202 20250227 163600 19286533 494 494 494 494 0
203 20250227 163500 19286533 494 494 494 494 0
204 20250227 163400 19286533 494 494 494 494 0
205 20250227 163300 19286533 494 494 494 494 0
206 20250227 163200 19286533 494 494 494 494 0
207 20250227 163100 19286533 494 494 494 494 0
208 20250227 163000 19286533 494 494 494 494 0
209 20250227 162900 19286533 494 494 494 494 0
210 20250227 162800 19286533 494 494 494 494 0
211 20250227 162700 19286533 494 494 494 494 0
212 20250227 162600 19286533 494 494 494 494 1400
213 20250227 162500 19286533 494 494 494 494 0
214 20250227 162400 19286533 494 494 494 494 0
215 20250227 162300 19286533 494 494 494 494 0
216 20250227 162200 19286533 494 494 494 494 0
217 20250227 162100 19286533 494 494 494 494 0
218 20250227 162000 19286533 494 494 494 494 0
219 20250227 161900 19286533 494 494 494 494 0
220 20250227 161800 19286533 494 494 494 494 0
221 20250227 161700 19286533 494 494 494 494 0
222 20250227 161600 19286533 494 494 494 494 0
223 20250227 161500 19286533 494 494 494 494 0
224 20250227 161400 19286533 494 494 494 494 0
225 20250227 161300 19286533 494 494 494 494 0
226 20250227 161200 19286533 494 494 494 494 0
227 20250227 161100 19286533 494 494 494 494 0
228 20250227 161000 19286533 494 494 494 494 0
229 20250227 160900 19286533 494 494 494 494 0
230 20250227 160800 19286533 494 494 494 494 0
231 20250227 160700 19286533 494 494 494 494 0
232 20250227 160600 19286533 494 494 494 494 0
233 20250227 160500 19286533 494 494 494 494 0
234 20250227 160400 19286533 494 494 494 494 0
235 20250227 160300 19286533 494 494 494 494 0
236 20250227 160200 19286533 494 494 494 494 0
237 20250227 160100 19286533 494 494 494 494 0
238 20250227 160000 19286533 494 494 494 494 0
239 20250227 155900 19286533 494 494 494 494 0
240 20250227 155800 19286533 494 494 494 494 0
241 20250227 155700 19286533 494 494 494 494 0
242 20250227 155600 19286533 494 494 494 494 1400
243 20250227 155500 19286533 494 494 494 494 0
244 20250227 155400 19286533 494 494 494 494 0
245 20250227 155300 19286533 494 494 494 494 0
246 20250227 155200 19286533 494 494 494 494 0
247 20250227 155100 19286533 494 494 494 494 0
248 20250227 155000 19286533 494 494 494 494 0
249 20250227 154900 19286533 494 494 494 494 0
250 20250227 154800 19286533 494 494 494 494 0
251 20250227 154700 19286533 494 494 494 494 0
252 20250227 154600 19286533 494 494 494 494 0
253 20250227 154500 19286533 494 494 494 494 0
254 20250227 154400 19286533 494 494 494 494 0
255 20250227 154300 19286533 494 494 494 494 0
256 20250227 154200 19286533 494 494 494 494 0
257 20250227 154100 19286533 494 494 494 494 0
258 20250227 154000 19286533 494 494 494 494 0
259 20250227 153900 19286533 494 494 494 494 0
260 20250227 153800 19286533 494 494 494 494 0
261 20250227 153700 19286533 494 494 494 494 0
262 20250227 153600 19286533 494 494 494 494 0
263 20250227 153500 19286533 494 494 494 494 0
264 20250227 153400 19286533 494 494 494 494 0
265 20250227 153300 19286533 494 494 494 494 0
266 20250227 153200 19286533 494 494 494 494 0
267 20250227 153100 19286533 494 494 494 494 0
268 20250227 153000 19286533 494 494 494 494 1400
269 20250227 152900 18594933 494 494 494 494 0
270 20250227 152800 18594933 494 494 494 494 0
271 20250227 152700 18594933 494 494 494 494 0
272 20250227 152600 18594933 494 494 494 494 0
273 20250227 152500 18594933 494 494 494 494 0
274 20250227 152400 18594933 494 494 494 494 0
275 20250227 152300 18594933 494 494 494 494 0
276 20250227 152200 18594933 494 494 494 494 0
277 20250227 152100 18594933 494 494 494 494 0
278 20250227 152000 18594933 494 494 494 494 0
279 20250227 151900 18594933 494 494 494 494 0
280 20250227 151800 18594933 494 494 494 494 0
281 20250227 151700 18594933 494 494 494 494 0
282 20250227 151600 18594933 494 494 494 494 0
283 20250227 151500 18594933 494 494 494 494 0
284 20250227 151400 18594933 494 494 494 494 0
285 20250227 151300 18594933 494 494 494 494 0
286 20250227 151200 18594933 494 494 494 494 0
287 20250227 151100 18594933 494 494 494 494 0
288 20250227 151000 18594933 494 494 494 494 0
289 20250227 150900 18594933 494 494 494 494 0
290 20250227 150800 18594933 494 494 494 494 0
291 20250227 150700 18594933 494 494 494 494 0
292 20250227 150600 18594933 494 494 494 494 0
293 20250227 150500 18594933 494 494 494 494 0
294 20250227 150400 18594933 494 494 494 494 0
295 20250227 150300 18594933 494 494 494 494 0
296 20250227 150200 18594933 494 494 494 494 0
297 20250227 150100 18594933 494 494 494 494 0
298 20250227 150000 18594933 494 494 494 494 0
299 20250227 145900 18594933 494 494 494 494 0
300 20250227 145800 18594933 494 494 494 494 0
301 20250227 145700 18594933 494 494 494 494 0
302 20250227 145600 18594933 494 494 494 494 0
303 20250227 145500 18594933 494 494 494 494 0
304 20250227 145400 18594933 494 494 494 494 0
305 20250227 145300 18594933 494 494 494 494 0
306 20250227 145200 18594933 494 494 494 494 224
307 20250227 145100 18484277 494 494 494 494 0
308 20250227 145000 18484277 494 494 494 494 0
309 20250227 144900 18484277 494 494 494 494 0
310 20250227 144800 18484277 494 494 494 494 202
311 20250227 144700 18384489 494 494 494 494 0
312 20250227 144600 18384489 494 494 494 494 0
313 20250227 144500 18384489 494 494 494 494 3
314 20250227 144400 18383007 494 494 494 494 0
315 20250227 144300 18383007 494 494 494 494 0
316 20250227 144200 18383007 494 489 494 489 5000
317 20250227 144100 15923679 489 488 489 488 2000
318 20250227 144000 14946855 486 486 486 486 0
319 20250227 143900 14946855 486 486 486 486 0
320 20250227 143800 14946855 486 486 486 486 0
321 20250227 143700 14946855 486 486 486 486 0
322 20250227 143600 14946855 486 486 486 486 0
323 20250227 143500 14946855 486 486 486 486 1
324 20250227 143400 14946369 486 486 486 486 0
325 20250227 143300 14946369 486 486 486 486 18
326 20250227 143200 14937621 485 485 485 485 1
327 20250227 143100 14937136 485 485 485 485 0
328 20250227 143000 14937136 485 485 485 485 2
329 20250227 142900 14936166 485 485 485 485 0
330 20250227 142800 14936166 485 485 485 485 0
331 20250227 142700 14936166 485 485 485 485 0
332 20250227 142600 14936166 485 485 485 485 0
333 20250227 142500 14936166 485 485 485 485 0
334 20250227 142400 14936166 485 485 485 485 0
335 20250227 142300 14936166 485 485 485 485 0
336 20250227 142200 14936166 485 485 485 485 0
337 20250227 142100 14936166 485 485 485 485 0
338 20250227 142000 14936166 485 485 485 485 0
339 20250227 141900 14936166 485 485 485 485 0
340 20250227 141800 14936166 485 485 485 485 0
341 20250227 141700 14936166 485 485 485 485 0
342 20250227 141600 14936166 485 485 485 485 0
343 20250227 141500 14936166 485 485 485 485 52
344 20250227 141400 14910946 486 485 486 485 1000
345 20250227 141300 14424999 485 485 485 485 0
346 20250227 141200 14424999 485 485 485 485 0
347 20250227 141100 14424999 485 485 485 485 0
348 20250227 141000 14424999 485 485 485 485 0
349 20250227 140900 14424999 485 485 485 485 0
350 20250227 140800 14424999 485 485 485 485 0
351 20250227 140700 14424999 485 485 485 485 0
352 20250227 140600 14424999 485 485 485 485 0
353 20250227 140500 14424999 485 485 485 485 0
354 20250227 140400 14424999 485 485 485 485 0
355 20250227 140300 14424999 485 485 485 485 0
356 20250227 140200 14424999 485 485 485 485 0
357 20250227 140100 14424999 485 485 485 485 0
358 20250227 140000 14424999 485 485 485 485 0
359 20250227 135900 14424999 485 485 485 485 0
360 20250227 135800 14424999 485 485 485 485 0
361 20250227 135700 14424999 485 485 485 485 0
362 20250227 135600 14424999 485 485 485 485 0
363 20250227 135500 14424999 485 485 485 485 1
364 20250227 135400 14424514 484 484 484 484 0
365 20250227 135300 14424514 484 484 484 484 0
366 20250227 135200 14424514 484 484 484 484 0
367 20250227 135100 14424514 484 484 484 484 0
368 20250227 135000 14424514 484 484 484 484 0
369 20250227 134900 14424514 484 484 484 484 0
370 20250227 134800 14424514 484 484 484 484 0
371 20250227 134700 14424514 484 484 484 484 0
372 20250227 134600 14424514 484 484 484 484 0
373 20250227 134500 14424514 484 484 484 484 0
374 20250227 134400 14424514 484 484 484 484 10
375 20250227 134300 14419674 484 484 484 484 0
376 20250227 134200 14419674 484 484 484 484 0
377 20250227 134100 14419674 484 484 484 484 0
378 20250227 134000 14419674 484 484 484 484 0
379 20250227 133900 14419674 484 484 484 484 0
380 20250227 133800 14419674 484 484 484 484 0
381 20250227 133700 14419674 484 484 484 484 3
382 20250227 133600 14418222 485 485 485 484 16
383 20250227 133500 14410463 486 486 486 486 0
384 20250227 133400 14410463 486 486 486 486 0
385 20250227 133300 14410463 486 486 486 486 0
386 20250227 133200 14410463 486 486 486 486 0
387 20250227 133100 14410463 486 486 486 486 0
388 20250227 133000 14410463 486 486 486 486 1
389 20250227 132900 14409977 482 482 482 482 0
390 20250227 132800 14409977 482 482 482 482 0
391 20250227 132700 14409977 482 482 482 482 0
392 20250227 132600 14409977 482 484 484 482 1000
393 20250227 132500 13927291 482 482 482 482 0
394 20250227 132400 13927291 482 482 482 482 0
395 20250227 132300 13927291 482 482 482 482 0
396 20250227 132200 13927291 482 485 485 482 5086
397 20250227 132100 11465882 488 488 488 488 0
398 20250227 132000 11465882 488 488 488 488 0
399 20250227 131900 11465882 488 488 488 488 0
400 20250227 131800 11465882 488 488 488 488 0
401 20250227 131700 11465882 488 488 488 488 0
402 20250227 131600 11465882 488 489 489 488 200
403 20250227 131500 11368182 489 489 489 489 0
404 20250227 131400 11368182 489 489 489 489 0
405 20250227 131300 11368182 489 489 489 489 0
406 20250227 131200 11368182 489 489 489 489 0
407 20250227 131100 11368182 489 489 489 489 0
408 20250227 131000 11368182 489 489 489 489 0
409 20250227 130900 11368182 489 489 489 489 0
410 20250227 130800 11368182 489 489 489 489 0
411 20250227 130700 11368182 489 489 489 489 0
412 20250227 130600 11368182 489 489 489 489 0
413 20250227 130500 11368182 489 489 489 489 0
414 20250227 130400 11368182 489 489 489 489 0
415 20250227 130300 11368182 489 489 489 489 0
416 20250227 130200 11368182 489 489 489 489 0
417 20250227 130100 11368182 489 489 489 489 0
418 20250227 130000 11368182 489 489 489 489 0
419 20250227 125900 11368182 489 489 489 489 0
420 20250227 125800 11368182 489 489 489 489 0
421 20250227 125700 11368182 489 489 489 489 0
422 20250227 125600 11368182 489 489 489 489 0
423 20250227 125500 11368182 489 489 489 489 0
424 20250227 125400 11368182 489 489 489 489 0
425 20250227 125300 11368182 489 489 489 489 0
426 20250227 125200 11368182 489 489 489 489 0
427 20250227 125100 11368182 489 489 489 489 0
428 20250227 125000 11368182 489 489 489 489 0
429 20250227 124900 11368182 489 489 489 489 0
430 20250227 124800 11368182 489 489 489 489 0
431 20250227 124700 11368182 489 489 489 489 0
432 20250227 124600 11368182 489 489 489 489 0
433 20250227 124500 11368182 489 489 489 489 0
434 20250227 124400 11368182 489 489 489 489 3
435 20250227 124300 11366715 484 486 486 484 7000
436 20250227 124200 7974205 487 487 487 487 341
437 20250227 124100 7808138 489 489 489 489 0
438 20250227 124000 7808138 489 489 489 489 0
439 20250227 123900 7808138 489 489 489 489 100
440 20250227 123800 7759238 489 489 489 489 0
441 20250227 123700 7759238 489 489 489 489 0
442 20250227 123600 7759238 489 489 489 489 0
443 20250227 123500 7759238 489 489 489 489 1
444 20250227 123400 7758749 487 487 487 487 0
445 20250227 123300 7758749 487 487 487 487 0
446 20250227 123200 7758749 487 487 487 487 0
447 20250227 123100 7758749 487 487 487 487 0
448 20250227 123000 7758749 487 487 487 487 150
449 20250227 122900 7685699 487 487 487 487 0
450 20250227 122800 7685699 487 487 487 487 0
451 20250227 122700 7685699 487 487 487 487 0
452 20250227 122600 7685699 487 487 487 487 0
453 20250227 122500 7685699 487 487 487 487 0
454 20250227 122400 7685699 487 487 487 487 0
455 20250227 122300 7685699 487 487 487 487 0
456 20250227 122200 7685699 487 487 487 487 0
457 20250227 122100 7685699 487 487 487 487 0
458 20250227 122000 7685699 487 487 487 487 0
459 20250227 121900 7685699 487 487 487 487 0
460 20250227 121800 7685699 487 487 487 487 0
461 20250227 121700 7685699 487 487 487 487 0
462 20250227 121600 7685699 487 488 488 487 1638
463 20250227 121500 6887165 489 489 489 489 0
464 20250227 121400 6887165 489 489 489 489 0
465 20250227 121300 6887165 489 489 489 489 0
466 20250227 121200 6887165 489 489 489 489 0
467 20250227 121100 6887165 489 489 489 489 0
468 20250227 121000 6887165 489 489 489 489 0
469 20250227 120900 6887165 489 489 489 489 1
470 20250227 120800 6886676 488 488 488 488 0
471 20250227 120700 6886676 488 488 488 488 0
472 20250227 120600 6886676 488 488 488 488 0
473 20250227 120500 6886676 488 488 488 488 77
474 20250227 120400 6849100 488 488 488 488 0
475 20250227 120300 6849100 488 488 488 488 0
476 20250227 120200 6849100 488 488 488 488 0
477 20250227 120100 6849100 488 488 488 488 0
478 20250227 120000 6849100 488 488 488 488 0
479 20250227 115900 6849100 488 488 488 488 43
480 20250227 115800 6828116 488 488 488 488 1
481 20250227 115700 6827628 488 488 488 488 0
482 20250227 115600 6827628 488 488 488 488 0
483 20250227 115500 6827628 488 488 488 488 0
484 20250227 115400 6827628 488 488 488 488 0
485 20250227 115300 6827628 488 488 488 488 0
486 20250227 115200 6827628 488 488 488 488 0
487 20250227 115100 6827628 488 488 488 488 0
488 20250227 115000 6827628 488 488 488 488 0
489 20250227 114900 6827628 488 488 488 488 0
490 20250227 114800 6827628 488 488 488 488 0
491 20250227 114700 6827628 488 488 488 488 0
492 20250227 114600 6827628 488 488 488 488 0
493 20250227 114500 6827628 488 488 488 488 0
494 20250227 114400 6827628 488 488 488 488 0
495 20250227 114300 6827628 488 488 488 488 0
496 20250227 114200 6827628 488 488 488 488 0
497 20250227 114100 6827628 488 488 488 488 0
498 20250227 114000 6827628 488 488 488 488 0
499 20250227 113900 6827628 488 488 488 488 0
500 20250227 113800 6827628 488 488 488 488 0
501 20250227 113700 6827628 488 488 488 488 0
502 20250227 113600 6827628 488 488 488 488 6
503 20250227 113500 6824700 488 488 488 488 0
504 20250227 113400 6824700 488 488 488 488 0
505 20250227 113300 6824700 488 488 488 488 0
506 20250227 113200 6824700 488 488 488 488 0
507 20250227 113100 6824700 488 488 488 488 0
508 20250227 113000 6824700 488 488 488 488 28
509 20250227 112900 6811036 490 490 490 490 0
510 20250227 112800 6811036 490 490 490 490 0
511 20250227 112700 6811036 490 490 490 490 0
512 20250227 112600 6811036 490 490 490 490 0
513 20250227 112500 6811036 490 490 490 490 0
514 20250227 112400 6811036 490 490 490 490 0
515 20250227 112300 6811036 490 490 490 490 3
516 20250227 112200 6809566 488 488 488 488 0
517 20250227 112100 6809566 488 488 488 488 0
518 20250227 112000 6809566 488 488 488 488 0
519 20250227 111900 6809566 488 488 488 488 0
520 20250227 111800 6809566 488 488 488 488 0
521 20250227 111700 6809566 488 488 488 488 0
522 20250227 111600 6809566 488 488 488 488 0
523 20250227 111500 6809566 488 488 488 488 0
524 20250227 111400 6809566 488 488 488 488 0
525 20250227 111300 6809566 488 488 488 488 0
526 20250227 111200 6809566 488 488 488 488 0
527 20250227 111100 6809566 488 488 488 488 0
528 20250227 111000 6809566 488 488 488 488 0
529 20250227 110900 6809566 488 488 488 488 0
530 20250227 110800 6809566 488 488 488 488 0
531 20250227 110700 6809566 488 488 488 488 0
532 20250227 110600 6809566 488 488 488 488 0
533 20250227 110500 6809566 488 488 488 488 0
534 20250227 110400 6809566 488 488 488 488 0
535 20250227 110300 6809566 488 488 488 488 0
536 20250227 110200 6809566 488 488 488 488 0
537 20250227 110100 6809566 488 488 488 488 0
538 20250227 110000 6809566 488 488 488 488 0
539 20250227 105900 6809566 488 488 488 488 0
540 20250227 105800 6809566 488 488 488 488 0
541 20250227 105700 6809566 488 488 488 488 0
542 20250227 105600 6809566 488 488 488 488 37
543 20250227 105500 6791510 489 489 489 489 0
544 20250227 105400 6791510 489 489 489 489 0
545 20250227 105300 6791510 489 489 489 489 0
546 20250227 105200 6791510 489 489 489 489 0
547 20250227 105100 6791510 489 489 489 489 0
548 20250227 105000 6791510 489 489 489 489 0
549 20250227 104900 6791510 489 489 489 489 0
550 20250227 104800 6791510 489 489 489 489 0
551 20250227 104700 6791510 489 489 489 489 550
552 20250227 104600 6522560 491 491 491 491 0
553 20250227 104500 6522560 491 491 491 491 0
554 20250227 104400 6522560 491 491 491 491 0
555 20250227 104300 6522560 491 491 491 491 0
556 20250227 104200 6522560 491 491 491 491 0
557 20250227 104100 6522560 491 491 491 491 59
558 20250227 104000 6493591 491 491 491 491 0
559 20250227 103900 6493591 491 491 491 491 0
560 20250227 103800 6493591 491 491 491 491 0
561 20250227 103700 6493591 491 491 491 491 0
562 20250227 103600 6493591 491 491 491 491 0
563 20250227 103500 6493591 491 491 491 491 0
564 20250227 103400 6493591 491 491 491 491 0
565 20250227 103300 6493591 491 491 491 491 0
566 20250227 103200 6493591 491 491 491 491 1
567 20250227 103100 6493100 493 493 493 493 0
568 20250227 103000 6493100 493 493 493 493 0
569 20250227 102900 6493100 493 493 493 493 0
570 20250227 102800 6493100 493 493 493 493 0
571 20250227 102700 6493100 493 493 493 493 0
572 20250227 102600 6493100 493 493 493 493 0
573 20250227 102500 6493100 493 491 493 491 1003
574 20250227 102400 6000621 490 490 490 490 1000
575 20250227 102300 5510621 488 488 488 488 601
576 20250227 102200 5217333 488 488 488 488 2000
577 20250227 102100 4241333 487 487 487 487 1000
578 20250227 102000 3754333 486 486 486 486 100
579 20250227 101900 3705733 485 485 485 485 0
580 20250227 101800 3705733 485 485 485 485 0
581 20250227 101700 3705733 485 485 485 485 0
582 20250227 101600 3705733 485 485 485 485 0
583 20250227 101500 3705733 485 485 485 485 0
584 20250227 101400 3705733 485 485 485 485 8
585 20250227 101300 3701853 485 485 485 485 0
586 20250227 101200 3701853 485 485 485 485 270
587 20250227 101100 3570903 485 485 485 485 0
588 20250227 101000 3570903 485 485 485 485 2
589 20250227 100900 3569933 485 485 485 485 0
590 20250227 100800 3569933 485 485 485 485 0
591 20250227 100700 3569933 485 485 485 485 2
592 20250227 100600 3568963 485 485 485 485 0
593 20250227 100500 3568963 485 485 485 485 10
594 20250227 100400 3564113 485 485 485 485 0
595 20250227 100300 3564113 485 485 485 485 0
596 20250227 100200 3564113 485 485 485 485 0
597 20250227 100100 3564113 485 485 485 485 177
598 20250227 100000 3478268 485 485 485 485 0
599 20250227 095900 3478268 485 485 485 485 0
600 20250227 095800 3478268 485 485 485 485 0
601 20250227 095700 3478268 485 485 485 485 0
602 20250227 095600 3478268 485 486 486 485 443
603 20250227 095500 3263333 485 485 485 485 0
604 20250227 095400 3263333 485 485 485 485 0
605 20250227 095300 3263333 485 485 485 485 0
606 20250227 095200 3263333 485 485 485 485 0
607 20250227 095100 3263333 485 485 485 485 551
608 20250227 095000 2996098 487 487 487 487 0
609 20250227 094900 2996098 487 487 487 487 0
610 20250227 094800 2996098 487 487 487 487 0
611 20250227 094700 2996098 487 487 487 487 0
612 20250227 094600 2996098 487 487 487 487 0
613 20250227 094500 2996098 487 487 487 487 0
614 20250227 094400 2996098 487 487 487 487 3
615 20250227 094300 2994637 487 487 487 487 1
616 20250227 094200 2994150 488 488 488 488 0
617 20250227 094100 2994150 488 488 488 488 0
618 20250227 094000 2994150 488 488 488 488 0
619 20250227 093900 2994150 488 488 488 488 0
620 20250227 093800 2994150 488 488 488 488 0
621 20250227 093700 2994150 488 488 488 488 0
622 20250227 093600 2994150 488 488 488 488 0
623 20250227 093500 2994150 488 488 488 488 0
624 20250227 093400 2994150 488 488 488 488 0
625 20250227 093300 2994150 488 488 488 488 0
626 20250227 093200 2994150 488 488 488 488 0
627 20250227 093100 2994150 488 488 488 488 0
628 20250227 093000 2994150 488 488 488 488 0
629 20250227 092900 2994150 488 488 488 488 0
630 20250227 092800 2994150 488 488 488 488 1
631 20250227 092700 2993662 484 486 486 484 2000
632 20250227 092600 2024394 492 492 492 492 0
633 20250227 092500 2024394 492 486 492 486 501
634 20250227 092400 1780902 485 487 487 485 2000
635 20250227 092300 809329 486 486 486 486 0
636 20250227 092200 809329 486 486 486 486 0
637 20250227 092100 809329 486 486 486 486 0
638 20250227 092000 809329 486 486 486 486 0
639 20250227 091900 809329 486 486 486 486 0
640 20250227 091800 809329 486 489 489 486 1092
641 20250227 091700 278426 490 490 490 490 0
642 20250227 091600 278426 490 490 490 490 38
643 20250227 091500 259806 490 490 490 490 0
644 20250227 091400 259806 490 490 490 490 1
645 20250227 091300 259316 495 495 495 495 0
646 20250227 091200 259316 495 495 495 495 0
647 20250227 091100 259316 495 495 495 495 1
648 20250227 091000 258821 491 491 491 491 0
649 20250227 090900 258821 491 491 491 491 0
650 20250227 090800 258821 491 491 491 491 511
651 20250227 090700 7920 495 495 495 495 0
652 20250227 090600 7920 495 495 495 495 0
653 20250227 090500 7920 495 495 495 495 0
654 20250227 090400 7920 495 495 495 495 0
655 20250227 090300 7920 495 495 495 495 0
656 20250227 090200 7920 495 495 495 495 0
657 20250227 090100 7920 495 495 495 495 0
658 20250227 090000 7920 495 495 495 495 16