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

661
083640/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,661 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,195900,165273481,309,309,309,309,5795
20250227,195800,165273481,309,309,309,309,0
20250227,195700,165273481,309,309,309,309,0
20250227,195600,165273481,309,309,309,309,0
20250227,195500,165273481,309,309,309,309,0
20250227,195400,165273481,309,309,309,309,0
20250227,195300,165273481,309,309,309,309,0
20250227,195200,165273481,309,309,309,309,0
20250227,195100,165273481,309,309,309,309,0
20250227,195000,165273481,309,309,309,309,0
20250227,194900,165273481,309,309,309,309,0
20250227,194800,165273481,309,309,309,309,0
20250227,194700,165273481,309,309,309,309,0
20250227,194600,165273481,309,309,309,309,0
20250227,194500,165273481,309,309,309,309,0
20250227,194400,165273481,309,309,309,309,0
20250227,194300,165273481,309,309,309,309,0
20250227,194200,165273481,309,309,309,309,0
20250227,194100,165273481,309,309,309,309,0
20250227,194000,165273481,309,309,309,309,0
20250227,193900,165273481,309,309,309,309,0
20250227,193800,165273481,309,309,309,309,0
20250227,193700,165273481,309,309,309,309,0
20250227,193600,165273481,309,309,309,309,0
20250227,193500,165273481,309,309,309,309,0
20250227,193400,165273481,309,309,309,309,0
20250227,193300,165273481,309,309,309,309,0
20250227,193200,165273481,309,309,309,309,0
20250227,193100,165273481,309,309,309,309,0
20250227,193000,165273481,309,309,309,309,0
20250227,192900,165273481,309,309,309,309,5795
20250227,192800,165273481,309,309,309,309,0
20250227,192700,165273481,309,309,309,309,0
20250227,192600,165273481,309,309,309,309,0
20250227,192500,165273481,309,309,309,309,0
20250227,192400,165273481,309,309,309,309,0
20250227,192300,165273481,309,309,309,309,0
20250227,192200,165273481,309,309,309,309,0
20250227,192100,165273481,309,309,309,309,0
20250227,192000,165273481,309,309,309,309,0
20250227,191900,165273481,309,309,309,309,0
20250227,191800,165273481,309,309,309,309,0
20250227,191700,165273481,309,309,309,309,0
20250227,191600,165273481,309,309,309,309,0
20250227,191500,165273481,309,309,309,309,0
20250227,191400,165273481,309,309,309,309,0
20250227,191300,165273481,309,309,309,309,0
20250227,191200,165273481,309,309,309,309,0
20250227,191100,165273481,309,309,309,309,0
20250227,191000,165273481,309,309,309,309,0
20250227,190900,165273481,309,309,309,309,0
20250227,190800,165273481,309,309,309,309,0
20250227,190700,165273481,309,309,309,309,0
20250227,190600,165273481,309,309,309,309,0
20250227,190500,165273481,309,309,309,309,0
20250227,190400,165273481,309,309,309,309,0
20250227,190300,165273481,309,309,309,309,0
20250227,190200,165273481,309,309,309,309,0
20250227,190100,165273481,309,309,309,309,0
20250227,190000,165273481,309,309,309,309,0
20250227,185900,165273481,309,309,309,309,5795
20250227,185800,165273481,309,309,309,309,0
20250227,185700,165273481,309,309,309,309,0
20250227,185600,165273481,309,309,309,309,0
20250227,185500,165273481,309,309,309,309,0
20250227,185400,165273481,309,309,309,309,0
20250227,185300,165273481,309,309,309,309,0
20250227,185200,165273481,309,309,309,309,0
20250227,185100,165273481,309,309,309,309,0
20250227,185000,165273481,309,309,309,309,0
20250227,184900,165273481,309,309,309,309,0
20250227,184800,165273481,309,309,309,309,0
20250227,184700,165273481,309,309,309,309,0
20250227,184600,165273481,309,309,309,309,0
20250227,184500,165273481,309,309,309,309,0
20250227,184400,165273481,309,309,309,309,0
20250227,184300,165273481,309,309,309,309,0
20250227,184200,165273481,309,309,309,309,0
20250227,184100,165273481,309,309,309,309,0
20250227,184000,165273481,309,309,309,309,0
20250227,183900,165273481,309,309,309,309,0
20250227,183800,165273481,309,309,309,309,0
20250227,183700,165273481,309,309,309,309,0
20250227,183600,165273481,309,309,309,309,0
20250227,183500,165273481,309,309,309,309,0
20250227,183400,165273481,309,309,309,309,0
20250227,183300,165273481,309,309,309,309,0
20250227,183200,165273481,309,309,309,309,0
20250227,183100,165273481,309,309,309,309,0
20250227,183000,165273481,309,309,309,309,0
20250227,182900,165273481,309,309,309,309,5795
20250227,182800,165273481,309,309,309,309,0
20250227,182700,165273481,309,309,309,309,0
20250227,182600,165273481,309,309,309,309,0
20250227,182500,165273481,309,309,309,309,0
20250227,182400,165273481,309,309,309,309,0
20250227,182300,165273481,309,309,309,309,0
20250227,182200,165273481,309,309,309,309,0
20250227,182100,165273481,309,309,309,309,0
20250227,182000,165273481,309,309,309,309,0
20250227,181900,165273481,309,309,309,309,0
20250227,181800,165273481,309,309,309,309,0
20250227,181700,165273481,309,309,309,309,0
20250227,181600,165273481,309,309,309,309,0
20250227,181500,165273481,309,309,309,309,0
20250227,181400,165273481,309,309,309,309,0
20250227,181300,165273481,309,309,309,309,0
20250227,181200,165273481,309,309,309,309,0
20250227,181100,165273481,309,309,309,309,0
20250227,181000,165273481,309,309,309,309,0
20250227,180900,165273481,309,309,309,309,0
20250227,180800,165273481,309,309,309,309,0
20250227,180700,165273481,309,309,309,309,0
20250227,180600,165273481,309,309,309,309,0
20250227,180500,165273481,309,309,309,309,0
20250227,180400,165273481,309,309,309,309,0
20250227,180300,165273481,309,309,309,309,0
20250227,180200,165273481,309,309,309,309,0
20250227,180100,165273481,309,309,309,309,0
20250227,180000,165273481,309,309,309,309,0
20250227,175900,165273481,309,309,309,309,5795
20250227,175800,165273481,309,309,309,309,0
20250227,175700,165273481,309,309,309,309,0
20250227,175600,165273481,309,309,309,309,0
20250227,175500,165273481,309,309,309,309,0
20250227,175400,165273481,309,309,309,309,0
20250227,175300,165273481,309,309,309,309,0
20250227,175200,165273481,309,309,309,309,0
20250227,175100,165273481,309,309,309,309,0
20250227,175000,165273481,309,309,309,309,0
20250227,174900,165273481,309,309,309,309,0
20250227,174800,165273481,309,309,309,309,0
20250227,174700,165273481,309,309,309,309,0
20250227,174600,165273481,309,309,309,309,0
20250227,174500,165273481,309,309,309,309,0
20250227,174400,165273481,309,309,309,309,0
20250227,174300,165273481,309,309,309,309,0
20250227,174200,165273481,309,309,309,309,0
20250227,174100,165273481,309,309,309,309,0
20250227,174000,165273481,309,309,309,309,0
20250227,173900,165273481,309,309,309,309,0
20250227,173800,165273481,309,309,309,309,0
20250227,173700,165273481,309,309,309,309,0
20250227,173600,165273481,309,309,309,309,0
20250227,173500,165273481,309,309,309,309,0
20250227,173400,165273481,309,309,309,309,0
20250227,173300,165273481,309,309,309,309,0
20250227,173200,165273481,309,309,309,309,0
20250227,173100,165273481,309,309,309,309,0
20250227,173000,165273481,309,309,309,309,0
20250227,172900,165273481,309,309,309,309,5795
20250227,172800,165273481,309,309,309,309,0
20250227,172700,165273481,309,309,309,309,0
20250227,172600,165273481,309,309,309,309,0
20250227,172500,165273481,309,309,309,309,0
20250227,172400,165273481,309,309,309,309,0
20250227,172300,165273481,309,309,309,309,0
20250227,172200,165273481,309,309,309,309,0
20250227,172100,165273481,309,309,309,309,0
20250227,172000,165273481,309,309,309,309,0
20250227,171900,165273481,309,309,309,309,0
20250227,171800,165273481,309,309,309,309,0
20250227,171700,165273481,309,309,309,309,0
20250227,171600,165273481,309,309,309,309,0
20250227,171500,165273481,309,309,309,309,0
20250227,171400,165273481,309,309,309,309,0
20250227,171300,165273481,309,309,309,309,0
20250227,171200,165273481,309,309,309,309,0
20250227,171100,165273481,309,309,309,309,0
20250227,171000,165273481,309,309,309,309,0
20250227,170900,165273481,309,309,309,309,0
20250227,170800,165273481,309,309,309,309,0
20250227,170700,165273481,309,309,309,309,0
20250227,170600,165273481,309,309,309,309,0
20250227,170500,165273481,309,309,309,309,0
20250227,170400,165273481,309,309,309,309,0
20250227,170300,165273481,309,309,309,309,0
20250227,170200,165273481,309,309,309,309,0
20250227,170100,165273481,309,309,309,309,0
20250227,170000,165273481,309,309,309,309,0
20250227,165900,165273481,309,309,309,309,5795
20250227,165800,165273481,309,309,309,309,0
20250227,165700,165273481,309,309,309,309,0
20250227,165600,165273481,309,309,309,309,0
20250227,165500,165273481,309,309,309,309,0
20250227,165400,165273481,309,309,309,309,0
20250227,165300,165273481,309,309,309,309,0
20250227,165200,165273481,309,309,309,309,0
20250227,165100,165273481,309,309,309,309,0
20250227,165000,165273481,309,309,309,309,0
20250227,164900,165273481,309,309,309,309,0
20250227,164800,165273481,309,309,309,309,0
20250227,164700,165273481,309,309,309,309,0
20250227,164600,165273481,309,309,309,309,0
20250227,164500,165273481,309,309,309,309,0
20250227,164400,165273481,309,309,309,309,0
20250227,164300,165273481,309,309,309,309,0
20250227,164200,165273481,309,309,309,309,0
20250227,164100,165273481,309,309,309,309,0
20250227,164000,165273481,309,309,309,309,0
20250227,163900,165273481,309,309,309,309,0
20250227,163800,165273481,309,309,309,309,0
20250227,163700,165273481,309,309,309,309,0
20250227,163600,165273481,309,309,309,309,0
20250227,163500,165273481,309,309,309,309,0
20250227,163400,165273481,309,309,309,309,0
20250227,163300,165273481,309,309,309,309,0
20250227,163200,165273481,309,309,309,309,0
20250227,163100,165273481,309,309,309,309,0
20250227,163000,165273481,309,309,309,309,0
20250227,162900,165273481,309,309,309,309,5795
20250227,162800,165273481,309,309,309,309,0
20250227,162700,165273481,309,309,309,309,0
20250227,162600,165273481,309,309,309,309,0
20250227,162500,165273481,309,309,309,309,0
20250227,162400,165273481,309,309,309,309,0
20250227,162300,165273481,309,309,309,309,0
20250227,162200,165273481,309,309,309,309,0
20250227,162100,165273481,309,309,309,309,0
20250227,162000,165273481,309,309,309,309,0
20250227,161900,165273481,309,309,309,309,0
20250227,161800,165273481,309,309,309,309,0
20250227,161700,165273481,309,309,309,309,0
20250227,161600,165273481,309,309,309,309,0
20250227,161500,165273481,309,309,309,309,0
20250227,161400,165273481,309,309,309,309,0
20250227,161300,165273481,309,309,309,309,0
20250227,161200,165273481,309,309,309,309,0
20250227,161100,165273481,309,309,309,309,0
20250227,161000,165273481,309,309,309,309,0
20250227,160900,165273481,309,309,309,309,0
20250227,160800,165273481,309,309,309,309,0
20250227,160700,165273481,309,309,309,309,0
20250227,160600,165273481,309,309,309,309,0
20250227,160500,165273481,309,309,309,309,0
20250227,160400,165273481,309,309,309,309,0
20250227,160300,165273481,309,309,309,309,0
20250227,160200,165273481,309,309,309,309,0
20250227,160100,165273481,309,309,309,309,0
20250227,160000,165273481,309,309,309,309,0
20250227,155900,165273481,309,309,309,309,5795
20250227,155800,165273481,309,309,309,309,0
20250227,155700,165273481,309,309,309,309,0
20250227,155600,165273481,309,309,309,309,0
20250227,155500,165273481,309,309,309,309,0
20250227,155400,165273481,309,309,309,309,0
20250227,155300,165273481,309,309,309,309,0
20250227,155200,165273481,309,309,309,309,0
20250227,155100,165273481,309,309,309,309,0
20250227,155000,165273481,309,309,309,309,0
20250227,154900,165273481,309,309,309,309,0
20250227,154800,165273481,309,309,309,309,0
20250227,154700,165273481,309,309,309,309,0
20250227,154600,165273481,309,309,309,309,0
20250227,154500,165273481,309,309,309,309,0
20250227,154400,165273481,309,309,309,309,0
20250227,154300,165273481,309,309,309,309,0
20250227,154200,165273481,309,309,309,309,0
20250227,154100,165273481,309,309,309,309,0
20250227,154000,165273481,309,309,309,309,0
20250227,153900,165273481,309,309,309,309,0
20250227,153800,165273481,309,309,309,309,0
20250227,153700,165273481,309,309,309,309,0
20250227,153600,165273481,309,309,309,309,0
20250227,153500,165273481,309,309,309,309,0
20250227,153400,165273481,309,309,309,309,0
20250227,153300,165273481,309,309,309,309,0
20250227,153200,165273481,309,309,309,309,0
20250227,153100,165273481,309,309,309,309,0
20250227,153000,165273481,309,309,309,309,5795
20250227,152900,163482826,308,308,308,308,0
20250227,152800,163482826,308,308,308,308,0
20250227,152700,163482826,308,308,308,308,0
20250227,152600,163482826,308,308,308,308,0
20250227,152500,163482826,308,308,308,308,0
20250227,152400,163482826,308,308,308,308,0
20250227,152300,163482826,308,308,308,308,0
20250227,152200,163482826,308,308,308,308,0
20250227,152100,163482826,308,308,308,308,0
20250227,152000,163482826,308,308,308,308,0
20250227,151900,163482826,308,309,309,308,1121
20250227,151800,163136767,309,308,309,308,481
20250227,151700,162988167,309,308,309,308,599
20250227,151600,162803220,308,308,309,308,1504
20250227,151500,162339529,309,308,309,308,6034
20250227,151400,160480597,309,309,309,308,641
20250227,151300,160282567,309,310,310,309,145
20250227,151200,160237674,310,310,310,310,239
20250227,151100,160163584,310,310,310,310,0
20250227,151000,160163584,310,309,310,309,112
20250227,150900,160128873,309,309,309,309,38
20250227,150800,160117131,309,309,309,309,376
20250227,150700,160000947,309,309,309,309,0
20250227,150600,160000947,309,309,309,309,0
20250227,150500,160000947,309,309,309,309,0
20250227,150400,160000947,309,309,309,309,0
20250227,150300,160000947,309,309,309,309,0
20250227,150200,160000947,309,309,309,309,0
20250227,150100,160000947,309,309,309,309,0
20250227,150000,160000947,309,309,309,309,46
20250227,145900,159986733,310,310,310,310,1
20250227,145800,159986423,309,310,310,309,288
20250227,145700,159897429,309,309,309,309,0
20250227,145600,159897429,309,309,309,309,0
20250227,145500,159897429,309,309,309,309,0
20250227,145400,159897429,309,309,309,309,0
20250227,145300,159897429,309,309,309,309,0
20250227,145200,159897429,309,309,309,309,0
20250227,145100,159897429,309,308,309,308,1008
20250227,145000,159586957,308,308,308,308,0
20250227,144900,159586957,308,309,309,308,3
20250227,144800,159586031,308,309,309,308,2899
20250227,144700,158692638,309,309,309,309,1
20250227,144600,158692329,309,309,309,309,0
20250227,144500,158692329,309,309,309,309,300
20250227,144400,158599629,308,309,310,308,830
20250227,144300,158343149,310,309,310,309,378
20250227,144200,158226045,308,309,310,308,11866
20250227,144100,154571260,309,309,309,309,60
20250227,144000,154552720,309,309,309,309,400
20250227,143900,154429120,309,309,309,309,0
20250227,143800,154429120,309,309,309,309,0
20250227,143700,154429120,309,309,309,309,211
20250227,143600,154363921,309,309,309,309,1
20250227,143500,154363612,311,311,311,311,181
20250227,143400,154307321,311,311,311,311,332
20250227,143300,154204069,310,310,310,310,2
20250227,143200,154203449,310,310,310,310,0
20250227,143100,154203449,310,310,310,310,83
20250227,143000,154177719,310,310,310,310,0
20250227,142900,154177719,310,311,311,310,4
20250227,142800,154176477,309,310,310,309,84
20250227,142700,154150438,311,310,311,308,13290
20250227,142600,150040938,310,310,310,310,3
20250227,142500,150040008,310,310,310,310,773
20250227,142400,149800378,310,310,310,310,1
20250227,142300,149800068,311,311,311,311,0
20250227,142200,149800068,311,311,311,311,4
20250227,142100,149798824,311,311,311,311,4
20250227,142000,149797580,312,312,312,312,92
20250227,141900,149768876,312,312,312,312,0
20250227,141800,149768876,312,312,312,312,3
20250227,141700,149767940,312,312,312,312,2
20250227,141600,149767316,311,311,311,311,83
20250227,141500,149741503,309,309,309,309,0
20250227,141400,149741503,309,310,310,309,8525
20250227,141300,147105467,311,311,311,311,0
20250227,141200,147105467,311,311,311,311,0
20250227,141100,147105467,311,311,311,311,83
20250227,141000,147079654,310,310,310,310,0
20250227,140900,147079654,310,310,310,310,0
20250227,140800,147079654,310,310,310,310,0
20250227,140700,147079654,310,310,310,310,0
20250227,140600,147079654,310,310,310,310,30
20250227,140500,147070354,310,312,312,310,3010
20250227,140400,146137056,313,313,313,313,0
20250227,140300,146137056,313,313,313,313,2
20250227,140200,146136430,313,313,313,313,0
20250227,140100,146136430,313,313,313,313,0
20250227,140000,146136430,313,313,313,313,0
20250227,135900,146136430,313,313,313,313,0
20250227,135800,146136430,313,312,313,312,1195
20250227,135700,145763464,312,312,312,312,33
20250227,135600,145753168,312,312,312,312,3
20250227,135500,145752232,311,311,311,311,219
20250227,135400,145684123,311,311,311,311,0
20250227,135300,145684123,311,311,311,311,0
20250227,135200,145684123,311,311,311,311,40
20250227,135100,145671683,312,312,312,312,0
20250227,135000,145671683,312,312,312,312,0
20250227,134900,145671683,312,312,312,312,85
20250227,134800,145645163,310,310,310,310,0
20250227,134700,145645163,310,310,310,310,100
20250227,134600,145614163,310,310,310,310,0
20250227,134500,145614163,310,310,310,310,0
20250227,134400,145614163,310,310,310,310,0
20250227,134300,145614163,310,310,310,310,0
20250227,134200,145614163,310,310,310,310,0
20250227,134100,145614163,310,310,310,310,2000
20250227,134000,144994163,310,310,310,310,0
20250227,133900,144994163,310,310,310,310,0
20250227,133800,144994163,310,310,310,310,0
20250227,133700,144994163,310,311,311,310,79
20250227,133600,144969671,311,310,311,310,88
20250227,133500,144942304,310,310,310,310,0
20250227,133400,144942304,310,310,310,310,0
20250227,133300,144942304,310,310,310,310,0
20250227,133200,144942304,310,310,310,310,83
20250227,133100,144916574,310,310,310,310,0
20250227,133000,144916574,310,310,310,310,2985
20250227,132900,143991224,310,310,310,310,300
20250227,132800,143898224,310,310,310,310,0
20250227,132700,143898224,310,311,311,310,4411
20250227,132600,142530808,312,312,312,312,3
20250227,132500,142529872,312,312,312,312,0
20250227,132400,142529872,312,312,312,312,0
20250227,132300,142529872,312,312,312,312,0
20250227,132200,142529872,312,312,312,312,0
20250227,132100,142529872,312,312,312,312,165
20250227,132000,142478392,312,312,312,312,0
20250227,131900,142478392,312,312,312,312,0
20250227,131800,142478392,312,312,312,312,0
20250227,131700,142478392,312,312,312,312,6
20250227,131600,142476520,312,312,312,312,83
20250227,131500,142450624,312,312,312,312,0
20250227,131400,142450624,312,312,312,312,0
20250227,131300,142450624,312,312,312,312,7
20250227,131200,142448440,312,313,313,311,11601
20250227,131100,138839230,313,313,313,313,83
20250227,131000,138813251,314,311,314,311,1088
20250227,130900,138474714,312,312,312,312,2780
20250227,130800,137607354,312,313,313,312,990
20250227,130700,137298467,313,313,313,313,12
20250227,130600,137294711,314,314,314,314,0
20250227,130500,137294711,314,315,315,314,113
20250227,130400,137259146,314,314,314,313,628
20250227,130300,137061962,314,314,314,314,1000
20250227,130200,136747962,315,315,315,314,1024
20250227,130100,136425523,316,316,316,316,0
20250227,130000,136425523,316,316,316,316,108
20250227,125900,136391395,316,316,316,316,50
20250227,125800,136375595,316,316,316,316,0
20250227,125700,136375595,316,316,316,316,83
20250227,125600,136349367,316,316,316,316,100
20250227,125500,136317767,316,316,316,316,0
20250227,125400,136317767,316,316,316,316,83
20250227,125300,136291539,315,317,317,315,450
20250227,125200,136149385,317,317,317,315,1049
20250227,125100,135818852,317,319,319,315,523
20250227,125000,135652914,319,317,319,317,13855
20250227,124900,131257441,317,317,317,317,1000
20250227,124800,130940441,315,318,318,315,35054
20250227,124700,119874471,319,318,319,318,1048
20250227,124600,119540200,318,318,318,318,2823
20250227,124500,118642486,317,317,317,317,0
20250227,124400,118642486,317,318,318,317,2687
20250227,124300,117788103,318,317,318,317,3786
20250227,124200,116586103,317,317,317,317,3
20250227,124100,116585152,317,318,318,317,30
20250227,124000,116575631,318,318,318,318,0
20250227,123900,116575631,318,317,318,317,830
20250227,123800,116312520,318,318,318,318,0
20250227,123700,116312520,318,317,318,317,40
20250227,123600,116299835,317,318,318,317,14562
20250227,123500,111682660,319,320,320,319,11632
20250227,123400,107972051,321,321,321,321,0
20250227,123300,107972051,321,321,321,321,10
20250227,123200,107968841,321,321,321,321,730
20250227,123100,107734511,321,320,322,320,6209
20250227,123000,105740400,320,320,320,320,676
20250227,122900,105524080,321,320,321,318,24814
20250227,122800,97615143,321,319,322,318,42429
20250227,122700,84029195,318,318,318,318,6034
20250227,122600,82110383,318,315,318,315,9332
20250227,122500,79155011,315,313,315,313,15100
20250227,122400,74400497,312,312,312,312,0
20250227,122300,74400497,312,312,312,312,0
20250227,122200,74400497,312,312,314,312,15119
20250227,122100,69669502,311,311,311,311,83
20250227,122000,69643689,312,311,312,311,124
20250227,121900,69605084,311,311,311,311,0
20250227,121800,69605084,311,311,311,311,0
20250227,121700,69605084,311,311,311,311,0
20250227,121600,69605084,311,311,311,311,0
20250227,121500,69605084,311,311,311,311,0
20250227,121400,69605084,311,311,311,311,0
20250227,121300,69605084,311,311,311,311,1000
20250227,121200,69294084,311,311,311,311,0
20250227,121100,69294084,311,311,311,311,83
20250227,121000,69268271,311,311,311,311,0
20250227,120900,69268271,311,311,311,311,0
20250227,120800,69268271,311,311,311,311,176
20250227,120700,69213535,311,311,311,311,0
20250227,120600,69213535,311,311,311,311,0
20250227,120500,69213535,311,311,311,311,0
20250227,120400,69213535,311,311,311,311,0
20250227,120300,69213535,311,311,311,311,0
20250227,120200,69213535,311,311,311,311,5
20250227,120100,69211980,311,311,311,311,84
20250227,120000,69185856,311,311,311,311,0
20250227,115900,69185856,311,311,311,311,0
20250227,115800,69185856,311,311,311,311,0
20250227,115700,69185856,311,311,311,311,0
20250227,115600,69185856,311,311,311,311,83
20250227,115500,69160043,312,312,312,312,0
20250227,115400,69160043,312,312,312,312,0
20250227,115300,69160043,312,312,312,312,0
20250227,115200,69160043,312,312,312,312,0
20250227,115100,69160043,312,312,312,312,0
20250227,115000,69160043,312,312,312,312,0
20250227,114900,69160043,312,312,312,312,0
20250227,114800,69160043,312,312,312,312,295
20250227,114700,69068003,312,312,312,312,123
20250227,114600,69029627,312,312,312,312,166
20250227,114500,68977835,312,311,312,311,8794
20250227,114400,66241917,312,312,312,312,0
20250227,114300,66241917,312,310,312,310,5452
20250227,114200,64546852,312,312,312,312,0
20250227,114100,64546852,312,312,312,312,0
20250227,114000,64546852,312,312,312,312,0
20250227,113900,64546852,312,311,312,311,417
20250227,113800,64416887,310,310,310,310,0
20250227,113700,64416887,310,310,310,310,83
20250227,113600,64391157,311,311,311,311,1
20250227,113500,64390846,310,310,310,310,81
20250227,113400,64365736,309,309,309,309,0
20250227,113300,64365736,309,310,310,309,2
20250227,113200,64365117,310,310,310,310,0
20250227,113100,64365117,310,310,310,310,1
20250227,113000,64364807,310,309,310,309,1189
20250227,112900,63997403,309,309,309,309,0
20250227,112800,63997403,309,309,309,309,83
20250227,112700,63971756,309,310,310,309,1411
20250227,112600,63534468,310,310,310,310,0
20250227,112500,63534468,310,310,310,310,0
20250227,112400,63534468,310,310,310,310,0
20250227,112300,63534468,310,310,310,310,0
20250227,112200,63534468,310,310,310,310,0
20250227,112100,63534468,310,310,310,310,83
20250227,112000,63508738,310,310,310,310,0
20250227,111900,63508738,310,310,310,310,83
20250227,111800,63483008,310,310,310,310,0
20250227,111700,63483008,310,310,310,310,0
20250227,111600,63483008,310,310,310,310,0
20250227,111500,63483008,310,310,310,310,609
20250227,111400,63294218,310,310,310,310,0
20250227,111300,63294218,310,310,310,310,111
20250227,111200,63259808,309,310,310,309,3798
20250227,111100,62084946,309,309,309,309,167
20250227,111000,62033343,309,309,309,309,345
20250227,110900,61926738,309,309,309,309,0
20250227,110800,61926738,309,309,309,309,0
20250227,110700,61926738,309,309,309,309,0
20250227,110600,61926738,309,309,309,309,1
20250227,110500,61926429,310,310,310,310,81
20250227,110400,61901319,310,310,310,310,84
20250227,110300,61875279,310,312,312,310,4
20250227,110200,61874033,312,311,312,311,1503
20250227,110100,61406214,310,310,310,310,449
20250227,110000,61267024,311,312,312,311,1072
20250227,105900,60933432,312,312,312,312,1000
20250227,105800,60621432,312,312,312,312,0
20250227,105700,60621432,312,312,312,312,37
20250227,105600,60609888,313,313,313,313,0
20250227,105500,60609888,313,313,313,313,0
20250227,105400,60609888,313,313,313,313,0
20250227,105300,60609888,313,313,313,313,1
20250227,105200,60609575,314,314,314,314,0
20250227,105100,60609575,314,315,315,312,24712
20250227,105000,52849516,315,314,315,314,102
20250227,104900,52817469,313,313,313,313,0
20250227,104800,52817469,313,313,313,313,0
20250227,104700,52817469,313,315,315,313,497
20250227,104600,52661362,315,315,315,315,0
20250227,104500,52661362,315,315,315,315,0
20250227,104400,52661362,315,314,315,314,100
20250227,104300,52629926,314,314,314,314,19
20250227,104200,52623960,315,315,315,315,0
20250227,104100,52623960,315,315,315,315,0
20250227,104000,52623960,315,315,315,315,223
20250227,103900,52553715,315,315,315,315,0
20250227,103800,52553715,315,315,315,315,0
20250227,103700,52553715,315,314,315,314,100
20250227,103600,52522298,315,315,315,315,1
20250227,103500,52521983,313,313,313,313,148
20250227,103400,52475659,313,313,313,313,20
20250227,103300,52469399,315,315,315,315,0
20250227,103200,52469399,315,314,315,314,124
20250227,103100,52430422,313,315,315,313,1068
20250227,103000,52095928,315,315,315,315,0
20250227,102900,52095928,315,315,315,315,0
20250227,102800,52095928,315,314,315,314,147
20250227,102700,52049709,313,313,313,313,1319
20250227,102600,51636862,314,314,314,314,0
20250227,102500,51636862,314,314,314,314,9
20250227,102400,51634036,315,315,315,315,0
20250227,102300,51634036,315,314,315,313,6151
20250227,102200,49705775,315,314,315,314,501
20250227,102100,49548460,315,314,315,314,2962
20250227,102000,48618380,315,315,315,315,481
20250227,101900,48466865,315,314,315,314,4081
20250227,101800,47185425,315,315,315,315,0
20250227,101700,47185425,315,314,315,314,40
20250227,101600,47172841,315,314,315,314,3717
20250227,101500,46005679,314,314,314,314,473
20250227,101400,45857157,313,313,313,313,0
20250227,101300,45857157,313,313,313,313,1
20250227,101200,45856844,314,313,314,313,74
20250227,101100,45833658,314,314,314,314,1377
20250227,101000,45401280,313,312,313,312,23626
20250227,100900,38018677,312,312,312,312,2
20250227,100800,38018053,311,311,311,311,84
20250227,100700,37991929,311,311,311,311,0
20250227,100600,37991929,311,311,311,311,15
20250227,100500,37987264,311,312,312,311,5383
20250227,100400,36308151,312,311,312,311,5848
20250227,100300,34484337,311,311,311,311,1
20250227,100200,34484026,312,312,312,312,23
20250227,100100,34476850,313,313,313,313,24
20250227,100000,34469338,312,312,312,312,1
20250227,095900,34469026,313,313,313,313,104
20250227,095800,34436474,312,310,312,310,7939
20250227,095700,31964787,311,309,311,309,11207
20250227,095600,28495651,308,307,308,307,3109
20250227,095500,27538162,308,308,308,308,0
20250227,095400,27538162,308,308,308,308,10
20250227,095300,27535082,307,307,307,307,0
20250227,095200,27535082,307,307,307,307,166
20250227,095100,27484120,307,307,307,307,0
20250227,095000,27484120,307,307,307,307,0
20250227,094900,27484120,307,307,307,307,0
20250227,094800,27484120,307,307,307,307,1
20250227,094700,27483813,308,308,308,308,0
20250227,094600,27483813,308,306,308,306,4834
20250227,094500,26000540,307,307,307,307,0
20250227,094400,26000540,307,307,307,307,58
20250227,094300,25982734,307,307,307,307,583
20250227,094200,25803753,307,307,307,307,0
20250227,094100,25803753,307,307,307,307,84
20250227,094000,25777965,307,307,307,307,628
20250227,093900,25585169,307,307,307,307,1332
20250227,093800,25176245,309,309,309,309,0
20250227,093700,25176245,309,309,309,309,0
20250227,093600,25176245,309,309,309,309,0
20250227,093500,25176245,309,308,309,308,500
20250227,093400,25022169,307,307,307,307,0
20250227,093300,25022169,307,307,307,307,0
20250227,093200,25022169,307,307,307,307,0
20250227,093100,25022169,307,307,307,307,56
20250227,093000,25004977,307,307,307,307,0
20250227,092900,25004977,307,307,307,307,0
20250227,092800,25004977,307,307,307,307,0
20250227,092700,25004977,307,307,307,307,2958
20250227,092600,24096871,307,307,307,307,1
20250227,092500,24096564,309,309,309,308,71
20250227,092400,24074694,309,308,309,307,3112
20250227,092300,23113091,308,308,308,308,0
20250227,092200,23113091,308,308,308,308,82
20250227,092100,23087835,311,311,311,311,0
20250227,092000,23087835,311,311,311,311,0
20250227,091900,23087835,311,311,311,311,82
20250227,091800,23062333,311,311,312,311,165
20250227,091700,23010889,310,310,310,310,5365
20250227,091600,21347739,310,310,310,310,500
20250227,091500,21192739,311,311,311,311,2048
20250227,091400,20555811,310,310,312,310,1213
20250227,091300,20179768,310,310,310,310,909
20250227,091200,19897978,310,307,310,307,361
20250227,091100,19786332,307,307,307,307,1
20250227,091000,19786025,307,307,307,307,3579
20250227,090900,18687272,307,307,307,307,0
20250227,090800,18687272,307,304,307,304,12931
20250227,090700,14717458,307,307,307,307,0
20250227,090600,14717458,307,307,307,307,0
20250227,090500,14717458,307,305,307,305,45000
20250227,090400,903027,304,304,304,304,0
20250227,090300,903027,304,304,304,304,183
20250227,090200,847395,302,302,302,302,0
20250227,090100,847395,302,307,307,301,2535
20250227,090000,81576,309,309,309,309,264
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 195900 165273481 309 309 309 309 5795
3 20250227 195800 165273481 309 309 309 309 0
4 20250227 195700 165273481 309 309 309 309 0
5 20250227 195600 165273481 309 309 309 309 0
6 20250227 195500 165273481 309 309 309 309 0
7 20250227 195400 165273481 309 309 309 309 0
8 20250227 195300 165273481 309 309 309 309 0
9 20250227 195200 165273481 309 309 309 309 0
10 20250227 195100 165273481 309 309 309 309 0
11 20250227 195000 165273481 309 309 309 309 0
12 20250227 194900 165273481 309 309 309 309 0
13 20250227 194800 165273481 309 309 309 309 0
14 20250227 194700 165273481 309 309 309 309 0
15 20250227 194600 165273481 309 309 309 309 0
16 20250227 194500 165273481 309 309 309 309 0
17 20250227 194400 165273481 309 309 309 309 0
18 20250227 194300 165273481 309 309 309 309 0
19 20250227 194200 165273481 309 309 309 309 0
20 20250227 194100 165273481 309 309 309 309 0
21 20250227 194000 165273481 309 309 309 309 0
22 20250227 193900 165273481 309 309 309 309 0
23 20250227 193800 165273481 309 309 309 309 0
24 20250227 193700 165273481 309 309 309 309 0
25 20250227 193600 165273481 309 309 309 309 0
26 20250227 193500 165273481 309 309 309 309 0
27 20250227 193400 165273481 309 309 309 309 0
28 20250227 193300 165273481 309 309 309 309 0
29 20250227 193200 165273481 309 309 309 309 0
30 20250227 193100 165273481 309 309 309 309 0
31 20250227 193000 165273481 309 309 309 309 0
32 20250227 192900 165273481 309 309 309 309 5795
33 20250227 192800 165273481 309 309 309 309 0
34 20250227 192700 165273481 309 309 309 309 0
35 20250227 192600 165273481 309 309 309 309 0
36 20250227 192500 165273481 309 309 309 309 0
37 20250227 192400 165273481 309 309 309 309 0
38 20250227 192300 165273481 309 309 309 309 0
39 20250227 192200 165273481 309 309 309 309 0
40 20250227 192100 165273481 309 309 309 309 0
41 20250227 192000 165273481 309 309 309 309 0
42 20250227 191900 165273481 309 309 309 309 0
43 20250227 191800 165273481 309 309 309 309 0
44 20250227 191700 165273481 309 309 309 309 0
45 20250227 191600 165273481 309 309 309 309 0
46 20250227 191500 165273481 309 309 309 309 0
47 20250227 191400 165273481 309 309 309 309 0
48 20250227 191300 165273481 309 309 309 309 0
49 20250227 191200 165273481 309 309 309 309 0
50 20250227 191100 165273481 309 309 309 309 0
51 20250227 191000 165273481 309 309 309 309 0
52 20250227 190900 165273481 309 309 309 309 0
53 20250227 190800 165273481 309 309 309 309 0
54 20250227 190700 165273481 309 309 309 309 0
55 20250227 190600 165273481 309 309 309 309 0
56 20250227 190500 165273481 309 309 309 309 0
57 20250227 190400 165273481 309 309 309 309 0
58 20250227 190300 165273481 309 309 309 309 0
59 20250227 190200 165273481 309 309 309 309 0
60 20250227 190100 165273481 309 309 309 309 0
61 20250227 190000 165273481 309 309 309 309 0
62 20250227 185900 165273481 309 309 309 309 5795
63 20250227 185800 165273481 309 309 309 309 0
64 20250227 185700 165273481 309 309 309 309 0
65 20250227 185600 165273481 309 309 309 309 0
66 20250227 185500 165273481 309 309 309 309 0
67 20250227 185400 165273481 309 309 309 309 0
68 20250227 185300 165273481 309 309 309 309 0
69 20250227 185200 165273481 309 309 309 309 0
70 20250227 185100 165273481 309 309 309 309 0
71 20250227 185000 165273481 309 309 309 309 0
72 20250227 184900 165273481 309 309 309 309 0
73 20250227 184800 165273481 309 309 309 309 0
74 20250227 184700 165273481 309 309 309 309 0
75 20250227 184600 165273481 309 309 309 309 0
76 20250227 184500 165273481 309 309 309 309 0
77 20250227 184400 165273481 309 309 309 309 0
78 20250227 184300 165273481 309 309 309 309 0
79 20250227 184200 165273481 309 309 309 309 0
80 20250227 184100 165273481 309 309 309 309 0
81 20250227 184000 165273481 309 309 309 309 0
82 20250227 183900 165273481 309 309 309 309 0
83 20250227 183800 165273481 309 309 309 309 0
84 20250227 183700 165273481 309 309 309 309 0
85 20250227 183600 165273481 309 309 309 309 0
86 20250227 183500 165273481 309 309 309 309 0
87 20250227 183400 165273481 309 309 309 309 0
88 20250227 183300 165273481 309 309 309 309 0
89 20250227 183200 165273481 309 309 309 309 0
90 20250227 183100 165273481 309 309 309 309 0
91 20250227 183000 165273481 309 309 309 309 0
92 20250227 182900 165273481 309 309 309 309 5795
93 20250227 182800 165273481 309 309 309 309 0
94 20250227 182700 165273481 309 309 309 309 0
95 20250227 182600 165273481 309 309 309 309 0
96 20250227 182500 165273481 309 309 309 309 0
97 20250227 182400 165273481 309 309 309 309 0
98 20250227 182300 165273481 309 309 309 309 0
99 20250227 182200 165273481 309 309 309 309 0
100 20250227 182100 165273481 309 309 309 309 0
101 20250227 182000 165273481 309 309 309 309 0
102 20250227 181900 165273481 309 309 309 309 0
103 20250227 181800 165273481 309 309 309 309 0
104 20250227 181700 165273481 309 309 309 309 0
105 20250227 181600 165273481 309 309 309 309 0
106 20250227 181500 165273481 309 309 309 309 0
107 20250227 181400 165273481 309 309 309 309 0
108 20250227 181300 165273481 309 309 309 309 0
109 20250227 181200 165273481 309 309 309 309 0
110 20250227 181100 165273481 309 309 309 309 0
111 20250227 181000 165273481 309 309 309 309 0
112 20250227 180900 165273481 309 309 309 309 0
113 20250227 180800 165273481 309 309 309 309 0
114 20250227 180700 165273481 309 309 309 309 0
115 20250227 180600 165273481 309 309 309 309 0
116 20250227 180500 165273481 309 309 309 309 0
117 20250227 180400 165273481 309 309 309 309 0
118 20250227 180300 165273481 309 309 309 309 0
119 20250227 180200 165273481 309 309 309 309 0
120 20250227 180100 165273481 309 309 309 309 0
121 20250227 180000 165273481 309 309 309 309 0
122 20250227 175900 165273481 309 309 309 309 5795
123 20250227 175800 165273481 309 309 309 309 0
124 20250227 175700 165273481 309 309 309 309 0
125 20250227 175600 165273481 309 309 309 309 0
126 20250227 175500 165273481 309 309 309 309 0
127 20250227 175400 165273481 309 309 309 309 0
128 20250227 175300 165273481 309 309 309 309 0
129 20250227 175200 165273481 309 309 309 309 0
130 20250227 175100 165273481 309 309 309 309 0
131 20250227 175000 165273481 309 309 309 309 0
132 20250227 174900 165273481 309 309 309 309 0
133 20250227 174800 165273481 309 309 309 309 0
134 20250227 174700 165273481 309 309 309 309 0
135 20250227 174600 165273481 309 309 309 309 0
136 20250227 174500 165273481 309 309 309 309 0
137 20250227 174400 165273481 309 309 309 309 0
138 20250227 174300 165273481 309 309 309 309 0
139 20250227 174200 165273481 309 309 309 309 0
140 20250227 174100 165273481 309 309 309 309 0
141 20250227 174000 165273481 309 309 309 309 0
142 20250227 173900 165273481 309 309 309 309 0
143 20250227 173800 165273481 309 309 309 309 0
144 20250227 173700 165273481 309 309 309 309 0
145 20250227 173600 165273481 309 309 309 309 0
146 20250227 173500 165273481 309 309 309 309 0
147 20250227 173400 165273481 309 309 309 309 0
148 20250227 173300 165273481 309 309 309 309 0
149 20250227 173200 165273481 309 309 309 309 0
150 20250227 173100 165273481 309 309 309 309 0
151 20250227 173000 165273481 309 309 309 309 0
152 20250227 172900 165273481 309 309 309 309 5795
153 20250227 172800 165273481 309 309 309 309 0
154 20250227 172700 165273481 309 309 309 309 0
155 20250227 172600 165273481 309 309 309 309 0
156 20250227 172500 165273481 309 309 309 309 0
157 20250227 172400 165273481 309 309 309 309 0
158 20250227 172300 165273481 309 309 309 309 0
159 20250227 172200 165273481 309 309 309 309 0
160 20250227 172100 165273481 309 309 309 309 0
161 20250227 172000 165273481 309 309 309 309 0
162 20250227 171900 165273481 309 309 309 309 0
163 20250227 171800 165273481 309 309 309 309 0
164 20250227 171700 165273481 309 309 309 309 0
165 20250227 171600 165273481 309 309 309 309 0
166 20250227 171500 165273481 309 309 309 309 0
167 20250227 171400 165273481 309 309 309 309 0
168 20250227 171300 165273481 309 309 309 309 0
169 20250227 171200 165273481 309 309 309 309 0
170 20250227 171100 165273481 309 309 309 309 0
171 20250227 171000 165273481 309 309 309 309 0
172 20250227 170900 165273481 309 309 309 309 0
173 20250227 170800 165273481 309 309 309 309 0
174 20250227 170700 165273481 309 309 309 309 0
175 20250227 170600 165273481 309 309 309 309 0
176 20250227 170500 165273481 309 309 309 309 0
177 20250227 170400 165273481 309 309 309 309 0
178 20250227 170300 165273481 309 309 309 309 0
179 20250227 170200 165273481 309 309 309 309 0
180 20250227 170100 165273481 309 309 309 309 0
181 20250227 170000 165273481 309 309 309 309 0
182 20250227 165900 165273481 309 309 309 309 5795
183 20250227 165800 165273481 309 309 309 309 0
184 20250227 165700 165273481 309 309 309 309 0
185 20250227 165600 165273481 309 309 309 309 0
186 20250227 165500 165273481 309 309 309 309 0
187 20250227 165400 165273481 309 309 309 309 0
188 20250227 165300 165273481 309 309 309 309 0
189 20250227 165200 165273481 309 309 309 309 0
190 20250227 165100 165273481 309 309 309 309 0
191 20250227 165000 165273481 309 309 309 309 0
192 20250227 164900 165273481 309 309 309 309 0
193 20250227 164800 165273481 309 309 309 309 0
194 20250227 164700 165273481 309 309 309 309 0
195 20250227 164600 165273481 309 309 309 309 0
196 20250227 164500 165273481 309 309 309 309 0
197 20250227 164400 165273481 309 309 309 309 0
198 20250227 164300 165273481 309 309 309 309 0
199 20250227 164200 165273481 309 309 309 309 0
200 20250227 164100 165273481 309 309 309 309 0
201 20250227 164000 165273481 309 309 309 309 0
202 20250227 163900 165273481 309 309 309 309 0
203 20250227 163800 165273481 309 309 309 309 0
204 20250227 163700 165273481 309 309 309 309 0
205 20250227 163600 165273481 309 309 309 309 0
206 20250227 163500 165273481 309 309 309 309 0
207 20250227 163400 165273481 309 309 309 309 0
208 20250227 163300 165273481 309 309 309 309 0
209 20250227 163200 165273481 309 309 309 309 0
210 20250227 163100 165273481 309 309 309 309 0
211 20250227 163000 165273481 309 309 309 309 0
212 20250227 162900 165273481 309 309 309 309 5795
213 20250227 162800 165273481 309 309 309 309 0
214 20250227 162700 165273481 309 309 309 309 0
215 20250227 162600 165273481 309 309 309 309 0
216 20250227 162500 165273481 309 309 309 309 0
217 20250227 162400 165273481 309 309 309 309 0
218 20250227 162300 165273481 309 309 309 309 0
219 20250227 162200 165273481 309 309 309 309 0
220 20250227 162100 165273481 309 309 309 309 0
221 20250227 162000 165273481 309 309 309 309 0
222 20250227 161900 165273481 309 309 309 309 0
223 20250227 161800 165273481 309 309 309 309 0
224 20250227 161700 165273481 309 309 309 309 0
225 20250227 161600 165273481 309 309 309 309 0
226 20250227 161500 165273481 309 309 309 309 0
227 20250227 161400 165273481 309 309 309 309 0
228 20250227 161300 165273481 309 309 309 309 0
229 20250227 161200 165273481 309 309 309 309 0
230 20250227 161100 165273481 309 309 309 309 0
231 20250227 161000 165273481 309 309 309 309 0
232 20250227 160900 165273481 309 309 309 309 0
233 20250227 160800 165273481 309 309 309 309 0
234 20250227 160700 165273481 309 309 309 309 0
235 20250227 160600 165273481 309 309 309 309 0
236 20250227 160500 165273481 309 309 309 309 0
237 20250227 160400 165273481 309 309 309 309 0
238 20250227 160300 165273481 309 309 309 309 0
239 20250227 160200 165273481 309 309 309 309 0
240 20250227 160100 165273481 309 309 309 309 0
241 20250227 160000 165273481 309 309 309 309 0
242 20250227 155900 165273481 309 309 309 309 5795
243 20250227 155800 165273481 309 309 309 309 0
244 20250227 155700 165273481 309 309 309 309 0
245 20250227 155600 165273481 309 309 309 309 0
246 20250227 155500 165273481 309 309 309 309 0
247 20250227 155400 165273481 309 309 309 309 0
248 20250227 155300 165273481 309 309 309 309 0
249 20250227 155200 165273481 309 309 309 309 0
250 20250227 155100 165273481 309 309 309 309 0
251 20250227 155000 165273481 309 309 309 309 0
252 20250227 154900 165273481 309 309 309 309 0
253 20250227 154800 165273481 309 309 309 309 0
254 20250227 154700 165273481 309 309 309 309 0
255 20250227 154600 165273481 309 309 309 309 0
256 20250227 154500 165273481 309 309 309 309 0
257 20250227 154400 165273481 309 309 309 309 0
258 20250227 154300 165273481 309 309 309 309 0
259 20250227 154200 165273481 309 309 309 309 0
260 20250227 154100 165273481 309 309 309 309 0
261 20250227 154000 165273481 309 309 309 309 0
262 20250227 153900 165273481 309 309 309 309 0
263 20250227 153800 165273481 309 309 309 309 0
264 20250227 153700 165273481 309 309 309 309 0
265 20250227 153600 165273481 309 309 309 309 0
266 20250227 153500 165273481 309 309 309 309 0
267 20250227 153400 165273481 309 309 309 309 0
268 20250227 153300 165273481 309 309 309 309 0
269 20250227 153200 165273481 309 309 309 309 0
270 20250227 153100 165273481 309 309 309 309 0
271 20250227 153000 165273481 309 309 309 309 5795
272 20250227 152900 163482826 308 308 308 308 0
273 20250227 152800 163482826 308 308 308 308 0
274 20250227 152700 163482826 308 308 308 308 0
275 20250227 152600 163482826 308 308 308 308 0
276 20250227 152500 163482826 308 308 308 308 0
277 20250227 152400 163482826 308 308 308 308 0
278 20250227 152300 163482826 308 308 308 308 0
279 20250227 152200 163482826 308 308 308 308 0
280 20250227 152100 163482826 308 308 308 308 0
281 20250227 152000 163482826 308 308 308 308 0
282 20250227 151900 163482826 308 309 309 308 1121
283 20250227 151800 163136767 309 308 309 308 481
284 20250227 151700 162988167 309 308 309 308 599
285 20250227 151600 162803220 308 308 309 308 1504
286 20250227 151500 162339529 309 308 309 308 6034
287 20250227 151400 160480597 309 309 309 308 641
288 20250227 151300 160282567 309 310 310 309 145
289 20250227 151200 160237674 310 310 310 310 239
290 20250227 151100 160163584 310 310 310 310 0
291 20250227 151000 160163584 310 309 310 309 112
292 20250227 150900 160128873 309 309 309 309 38
293 20250227 150800 160117131 309 309 309 309 376
294 20250227 150700 160000947 309 309 309 309 0
295 20250227 150600 160000947 309 309 309 309 0
296 20250227 150500 160000947 309 309 309 309 0
297 20250227 150400 160000947 309 309 309 309 0
298 20250227 150300 160000947 309 309 309 309 0
299 20250227 150200 160000947 309 309 309 309 0
300 20250227 150100 160000947 309 309 309 309 0
301 20250227 150000 160000947 309 309 309 309 46
302 20250227 145900 159986733 310 310 310 310 1
303 20250227 145800 159986423 309 310 310 309 288
304 20250227 145700 159897429 309 309 309 309 0
305 20250227 145600 159897429 309 309 309 309 0
306 20250227 145500 159897429 309 309 309 309 0
307 20250227 145400 159897429 309 309 309 309 0
308 20250227 145300 159897429 309 309 309 309 0
309 20250227 145200 159897429 309 309 309 309 0
310 20250227 145100 159897429 309 308 309 308 1008
311 20250227 145000 159586957 308 308 308 308 0
312 20250227 144900 159586957 308 309 309 308 3
313 20250227 144800 159586031 308 309 309 308 2899
314 20250227 144700 158692638 309 309 309 309 1
315 20250227 144600 158692329 309 309 309 309 0
316 20250227 144500 158692329 309 309 309 309 300
317 20250227 144400 158599629 308 309 310 308 830
318 20250227 144300 158343149 310 309 310 309 378
319 20250227 144200 158226045 308 309 310 308 11866
320 20250227 144100 154571260 309 309 309 309 60
321 20250227 144000 154552720 309 309 309 309 400
322 20250227 143900 154429120 309 309 309 309 0
323 20250227 143800 154429120 309 309 309 309 0
324 20250227 143700 154429120 309 309 309 309 211
325 20250227 143600 154363921 309 309 309 309 1
326 20250227 143500 154363612 311 311 311 311 181
327 20250227 143400 154307321 311 311 311 311 332
328 20250227 143300 154204069 310 310 310 310 2
329 20250227 143200 154203449 310 310 310 310 0
330 20250227 143100 154203449 310 310 310 310 83
331 20250227 143000 154177719 310 310 310 310 0
332 20250227 142900 154177719 310 311 311 310 4
333 20250227 142800 154176477 309 310 310 309 84
334 20250227 142700 154150438 311 310 311 308 13290
335 20250227 142600 150040938 310 310 310 310 3
336 20250227 142500 150040008 310 310 310 310 773
337 20250227 142400 149800378 310 310 310 310 1
338 20250227 142300 149800068 311 311 311 311 0
339 20250227 142200 149800068 311 311 311 311 4
340 20250227 142100 149798824 311 311 311 311 4
341 20250227 142000 149797580 312 312 312 312 92
342 20250227 141900 149768876 312 312 312 312 0
343 20250227 141800 149768876 312 312 312 312 3
344 20250227 141700 149767940 312 312 312 312 2
345 20250227 141600 149767316 311 311 311 311 83
346 20250227 141500 149741503 309 309 309 309 0
347 20250227 141400 149741503 309 310 310 309 8525
348 20250227 141300 147105467 311 311 311 311 0
349 20250227 141200 147105467 311 311 311 311 0
350 20250227 141100 147105467 311 311 311 311 83
351 20250227 141000 147079654 310 310 310 310 0
352 20250227 140900 147079654 310 310 310 310 0
353 20250227 140800 147079654 310 310 310 310 0
354 20250227 140700 147079654 310 310 310 310 0
355 20250227 140600 147079654 310 310 310 310 30
356 20250227 140500 147070354 310 312 312 310 3010
357 20250227 140400 146137056 313 313 313 313 0
358 20250227 140300 146137056 313 313 313 313 2
359 20250227 140200 146136430 313 313 313 313 0
360 20250227 140100 146136430 313 313 313 313 0
361 20250227 140000 146136430 313 313 313 313 0
362 20250227 135900 146136430 313 313 313 313 0
363 20250227 135800 146136430 313 312 313 312 1195
364 20250227 135700 145763464 312 312 312 312 33
365 20250227 135600 145753168 312 312 312 312 3
366 20250227 135500 145752232 311 311 311 311 219
367 20250227 135400 145684123 311 311 311 311 0
368 20250227 135300 145684123 311 311 311 311 0
369 20250227 135200 145684123 311 311 311 311 40
370 20250227 135100 145671683 312 312 312 312 0
371 20250227 135000 145671683 312 312 312 312 0
372 20250227 134900 145671683 312 312 312 312 85
373 20250227 134800 145645163 310 310 310 310 0
374 20250227 134700 145645163 310 310 310 310 100
375 20250227 134600 145614163 310 310 310 310 0
376 20250227 134500 145614163 310 310 310 310 0
377 20250227 134400 145614163 310 310 310 310 0
378 20250227 134300 145614163 310 310 310 310 0
379 20250227 134200 145614163 310 310 310 310 0
380 20250227 134100 145614163 310 310 310 310 2000
381 20250227 134000 144994163 310 310 310 310 0
382 20250227 133900 144994163 310 310 310 310 0
383 20250227 133800 144994163 310 310 310 310 0
384 20250227 133700 144994163 310 311 311 310 79
385 20250227 133600 144969671 311 310 311 310 88
386 20250227 133500 144942304 310 310 310 310 0
387 20250227 133400 144942304 310 310 310 310 0
388 20250227 133300 144942304 310 310 310 310 0
389 20250227 133200 144942304 310 310 310 310 83
390 20250227 133100 144916574 310 310 310 310 0
391 20250227 133000 144916574 310 310 310 310 2985
392 20250227 132900 143991224 310 310 310 310 300
393 20250227 132800 143898224 310 310 310 310 0
394 20250227 132700 143898224 310 311 311 310 4411
395 20250227 132600 142530808 312 312 312 312 3
396 20250227 132500 142529872 312 312 312 312 0
397 20250227 132400 142529872 312 312 312 312 0
398 20250227 132300 142529872 312 312 312 312 0
399 20250227 132200 142529872 312 312 312 312 0
400 20250227 132100 142529872 312 312 312 312 165
401 20250227 132000 142478392 312 312 312 312 0
402 20250227 131900 142478392 312 312 312 312 0
403 20250227 131800 142478392 312 312 312 312 0
404 20250227 131700 142478392 312 312 312 312 6
405 20250227 131600 142476520 312 312 312 312 83
406 20250227 131500 142450624 312 312 312 312 0
407 20250227 131400 142450624 312 312 312 312 0
408 20250227 131300 142450624 312 312 312 312 7
409 20250227 131200 142448440 312 313 313 311 11601
410 20250227 131100 138839230 313 313 313 313 83
411 20250227 131000 138813251 314 311 314 311 1088
412 20250227 130900 138474714 312 312 312 312 2780
413 20250227 130800 137607354 312 313 313 312 990
414 20250227 130700 137298467 313 313 313 313 12
415 20250227 130600 137294711 314 314 314 314 0
416 20250227 130500 137294711 314 315 315 314 113
417 20250227 130400 137259146 314 314 314 313 628
418 20250227 130300 137061962 314 314 314 314 1000
419 20250227 130200 136747962 315 315 315 314 1024
420 20250227 130100 136425523 316 316 316 316 0
421 20250227 130000 136425523 316 316 316 316 108
422 20250227 125900 136391395 316 316 316 316 50
423 20250227 125800 136375595 316 316 316 316 0
424 20250227 125700 136375595 316 316 316 316 83
425 20250227 125600 136349367 316 316 316 316 100
426 20250227 125500 136317767 316 316 316 316 0
427 20250227 125400 136317767 316 316 316 316 83
428 20250227 125300 136291539 315 317 317 315 450
429 20250227 125200 136149385 317 317 317 315 1049
430 20250227 125100 135818852 317 319 319 315 523
431 20250227 125000 135652914 319 317 319 317 13855
432 20250227 124900 131257441 317 317 317 317 1000
433 20250227 124800 130940441 315 318 318 315 35054
434 20250227 124700 119874471 319 318 319 318 1048
435 20250227 124600 119540200 318 318 318 318 2823
436 20250227 124500 118642486 317 317 317 317 0
437 20250227 124400 118642486 317 318 318 317 2687
438 20250227 124300 117788103 318 317 318 317 3786
439 20250227 124200 116586103 317 317 317 317 3
440 20250227 124100 116585152 317 318 318 317 30
441 20250227 124000 116575631 318 318 318 318 0
442 20250227 123900 116575631 318 317 318 317 830
443 20250227 123800 116312520 318 318 318 318 0
444 20250227 123700 116312520 318 317 318 317 40
445 20250227 123600 116299835 317 318 318 317 14562
446 20250227 123500 111682660 319 320 320 319 11632
447 20250227 123400 107972051 321 321 321 321 0
448 20250227 123300 107972051 321 321 321 321 10
449 20250227 123200 107968841 321 321 321 321 730
450 20250227 123100 107734511 321 320 322 320 6209
451 20250227 123000 105740400 320 320 320 320 676
452 20250227 122900 105524080 321 320 321 318 24814
453 20250227 122800 97615143 321 319 322 318 42429
454 20250227 122700 84029195 318 318 318 318 6034
455 20250227 122600 82110383 318 315 318 315 9332
456 20250227 122500 79155011 315 313 315 313 15100
457 20250227 122400 74400497 312 312 312 312 0
458 20250227 122300 74400497 312 312 312 312 0
459 20250227 122200 74400497 312 312 314 312 15119
460 20250227 122100 69669502 311 311 311 311 83
461 20250227 122000 69643689 312 311 312 311 124
462 20250227 121900 69605084 311 311 311 311 0
463 20250227 121800 69605084 311 311 311 311 0
464 20250227 121700 69605084 311 311 311 311 0
465 20250227 121600 69605084 311 311 311 311 0
466 20250227 121500 69605084 311 311 311 311 0
467 20250227 121400 69605084 311 311 311 311 0
468 20250227 121300 69605084 311 311 311 311 1000
469 20250227 121200 69294084 311 311 311 311 0
470 20250227 121100 69294084 311 311 311 311 83
471 20250227 121000 69268271 311 311 311 311 0
472 20250227 120900 69268271 311 311 311 311 0
473 20250227 120800 69268271 311 311 311 311 176
474 20250227 120700 69213535 311 311 311 311 0
475 20250227 120600 69213535 311 311 311 311 0
476 20250227 120500 69213535 311 311 311 311 0
477 20250227 120400 69213535 311 311 311 311 0
478 20250227 120300 69213535 311 311 311 311 0
479 20250227 120200 69213535 311 311 311 311 5
480 20250227 120100 69211980 311 311 311 311 84
481 20250227 120000 69185856 311 311 311 311 0
482 20250227 115900 69185856 311 311 311 311 0
483 20250227 115800 69185856 311 311 311 311 0
484 20250227 115700 69185856 311 311 311 311 0
485 20250227 115600 69185856 311 311 311 311 83
486 20250227 115500 69160043 312 312 312 312 0
487 20250227 115400 69160043 312 312 312 312 0
488 20250227 115300 69160043 312 312 312 312 0
489 20250227 115200 69160043 312 312 312 312 0
490 20250227 115100 69160043 312 312 312 312 0
491 20250227 115000 69160043 312 312 312 312 0
492 20250227 114900 69160043 312 312 312 312 0
493 20250227 114800 69160043 312 312 312 312 295
494 20250227 114700 69068003 312 312 312 312 123
495 20250227 114600 69029627 312 312 312 312 166
496 20250227 114500 68977835 312 311 312 311 8794
497 20250227 114400 66241917 312 312 312 312 0
498 20250227 114300 66241917 312 310 312 310 5452
499 20250227 114200 64546852 312 312 312 312 0
500 20250227 114100 64546852 312 312 312 312 0
501 20250227 114000 64546852 312 312 312 312 0
502 20250227 113900 64546852 312 311 312 311 417
503 20250227 113800 64416887 310 310 310 310 0
504 20250227 113700 64416887 310 310 310 310 83
505 20250227 113600 64391157 311 311 311 311 1
506 20250227 113500 64390846 310 310 310 310 81
507 20250227 113400 64365736 309 309 309 309 0
508 20250227 113300 64365736 309 310 310 309 2
509 20250227 113200 64365117 310 310 310 310 0
510 20250227 113100 64365117 310 310 310 310 1
511 20250227 113000 64364807 310 309 310 309 1189
512 20250227 112900 63997403 309 309 309 309 0
513 20250227 112800 63997403 309 309 309 309 83
514 20250227 112700 63971756 309 310 310 309 1411
515 20250227 112600 63534468 310 310 310 310 0
516 20250227 112500 63534468 310 310 310 310 0
517 20250227 112400 63534468 310 310 310 310 0
518 20250227 112300 63534468 310 310 310 310 0
519 20250227 112200 63534468 310 310 310 310 0
520 20250227 112100 63534468 310 310 310 310 83
521 20250227 112000 63508738 310 310 310 310 0
522 20250227 111900 63508738 310 310 310 310 83
523 20250227 111800 63483008 310 310 310 310 0
524 20250227 111700 63483008 310 310 310 310 0
525 20250227 111600 63483008 310 310 310 310 0
526 20250227 111500 63483008 310 310 310 310 609
527 20250227 111400 63294218 310 310 310 310 0
528 20250227 111300 63294218 310 310 310 310 111
529 20250227 111200 63259808 309 310 310 309 3798
530 20250227 111100 62084946 309 309 309 309 167
531 20250227 111000 62033343 309 309 309 309 345
532 20250227 110900 61926738 309 309 309 309 0
533 20250227 110800 61926738 309 309 309 309 0
534 20250227 110700 61926738 309 309 309 309 0
535 20250227 110600 61926738 309 309 309 309 1
536 20250227 110500 61926429 310 310 310 310 81
537 20250227 110400 61901319 310 310 310 310 84
538 20250227 110300 61875279 310 312 312 310 4
539 20250227 110200 61874033 312 311 312 311 1503
540 20250227 110100 61406214 310 310 310 310 449
541 20250227 110000 61267024 311 312 312 311 1072
542 20250227 105900 60933432 312 312 312 312 1000
543 20250227 105800 60621432 312 312 312 312 0
544 20250227 105700 60621432 312 312 312 312 37
545 20250227 105600 60609888 313 313 313 313 0
546 20250227 105500 60609888 313 313 313 313 0
547 20250227 105400 60609888 313 313 313 313 0
548 20250227 105300 60609888 313 313 313 313 1
549 20250227 105200 60609575 314 314 314 314 0
550 20250227 105100 60609575 314 315 315 312 24712
551 20250227 105000 52849516 315 314 315 314 102
552 20250227 104900 52817469 313 313 313 313 0
553 20250227 104800 52817469 313 313 313 313 0
554 20250227 104700 52817469 313 315 315 313 497
555 20250227 104600 52661362 315 315 315 315 0
556 20250227 104500 52661362 315 315 315 315 0
557 20250227 104400 52661362 315 314 315 314 100
558 20250227 104300 52629926 314 314 314 314 19
559 20250227 104200 52623960 315 315 315 315 0
560 20250227 104100 52623960 315 315 315 315 0
561 20250227 104000 52623960 315 315 315 315 223
562 20250227 103900 52553715 315 315 315 315 0
563 20250227 103800 52553715 315 315 315 315 0
564 20250227 103700 52553715 315 314 315 314 100
565 20250227 103600 52522298 315 315 315 315 1
566 20250227 103500 52521983 313 313 313 313 148
567 20250227 103400 52475659 313 313 313 313 20
568 20250227 103300 52469399 315 315 315 315 0
569 20250227 103200 52469399 315 314 315 314 124
570 20250227 103100 52430422 313 315 315 313 1068
571 20250227 103000 52095928 315 315 315 315 0
572 20250227 102900 52095928 315 315 315 315 0
573 20250227 102800 52095928 315 314 315 314 147
574 20250227 102700 52049709 313 313 313 313 1319
575 20250227 102600 51636862 314 314 314 314 0
576 20250227 102500 51636862 314 314 314 314 9
577 20250227 102400 51634036 315 315 315 315 0
578 20250227 102300 51634036 315 314 315 313 6151
579 20250227 102200 49705775 315 314 315 314 501
580 20250227 102100 49548460 315 314 315 314 2962
581 20250227 102000 48618380 315 315 315 315 481
582 20250227 101900 48466865 315 314 315 314 4081
583 20250227 101800 47185425 315 315 315 315 0
584 20250227 101700 47185425 315 314 315 314 40
585 20250227 101600 47172841 315 314 315 314 3717
586 20250227 101500 46005679 314 314 314 314 473
587 20250227 101400 45857157 313 313 313 313 0
588 20250227 101300 45857157 313 313 313 313 1
589 20250227 101200 45856844 314 313 314 313 74
590 20250227 101100 45833658 314 314 314 314 1377
591 20250227 101000 45401280 313 312 313 312 23626
592 20250227 100900 38018677 312 312 312 312 2
593 20250227 100800 38018053 311 311 311 311 84
594 20250227 100700 37991929 311 311 311 311 0
595 20250227 100600 37991929 311 311 311 311 15
596 20250227 100500 37987264 311 312 312 311 5383
597 20250227 100400 36308151 312 311 312 311 5848
598 20250227 100300 34484337 311 311 311 311 1
599 20250227 100200 34484026 312 312 312 312 23
600 20250227 100100 34476850 313 313 313 313 24
601 20250227 100000 34469338 312 312 312 312 1
602 20250227 095900 34469026 313 313 313 313 104
603 20250227 095800 34436474 312 310 312 310 7939
604 20250227 095700 31964787 311 309 311 309 11207
605 20250227 095600 28495651 308 307 308 307 3109
606 20250227 095500 27538162 308 308 308 308 0
607 20250227 095400 27538162 308 308 308 308 10
608 20250227 095300 27535082 307 307 307 307 0
609 20250227 095200 27535082 307 307 307 307 166
610 20250227 095100 27484120 307 307 307 307 0
611 20250227 095000 27484120 307 307 307 307 0
612 20250227 094900 27484120 307 307 307 307 0
613 20250227 094800 27484120 307 307 307 307 1
614 20250227 094700 27483813 308 308 308 308 0
615 20250227 094600 27483813 308 306 308 306 4834
616 20250227 094500 26000540 307 307 307 307 0
617 20250227 094400 26000540 307 307 307 307 58
618 20250227 094300 25982734 307 307 307 307 583
619 20250227 094200 25803753 307 307 307 307 0
620 20250227 094100 25803753 307 307 307 307 84
621 20250227 094000 25777965 307 307 307 307 628
622 20250227 093900 25585169 307 307 307 307 1332
623 20250227 093800 25176245 309 309 309 309 0
624 20250227 093700 25176245 309 309 309 309 0
625 20250227 093600 25176245 309 309 309 309 0
626 20250227 093500 25176245 309 308 309 308 500
627 20250227 093400 25022169 307 307 307 307 0
628 20250227 093300 25022169 307 307 307 307 0
629 20250227 093200 25022169 307 307 307 307 0
630 20250227 093100 25022169 307 307 307 307 56
631 20250227 093000 25004977 307 307 307 307 0
632 20250227 092900 25004977 307 307 307 307 0
633 20250227 092800 25004977 307 307 307 307 0
634 20250227 092700 25004977 307 307 307 307 2958
635 20250227 092600 24096871 307 307 307 307 1
636 20250227 092500 24096564 309 309 309 308 71
637 20250227 092400 24074694 309 308 309 307 3112
638 20250227 092300 23113091 308 308 308 308 0
639 20250227 092200 23113091 308 308 308 308 82
640 20250227 092100 23087835 311 311 311 311 0
641 20250227 092000 23087835 311 311 311 311 0
642 20250227 091900 23087835 311 311 311 311 82
643 20250227 091800 23062333 311 311 312 311 165
644 20250227 091700 23010889 310 310 310 310 5365
645 20250227 091600 21347739 310 310 310 310 500
646 20250227 091500 21192739 311 311 311 311 2048
647 20250227 091400 20555811 310 310 312 310 1213
648 20250227 091300 20179768 310 310 310 310 909
649 20250227 091200 19897978 310 307 310 307 361
650 20250227 091100 19786332 307 307 307 307 1
651 20250227 091000 19786025 307 307 307 307 3579
652 20250227 090900 18687272 307 307 307 307 0
653 20250227 090800 18687272 307 304 307 304 12931
654 20250227 090700 14717458 307 307 307 307 0
655 20250227 090600 14717458 307 307 307 307 0
656 20250227 090500 14717458 307 305 307 305 45000
657 20250227 090400 903027 304 304 304 304 0
658 20250227 090300 903027 304 304 304 304 183
659 20250227 090200 847395 302 302 302 302 0
660 20250227 090100 847395 302 307 307 301 2535
661 20250227 090000 81576 309 309 309 309 264