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
083660/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,661 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,195900,78695964,690,690,690,690,3810
20250227,195800,78695964,690,690,690,690,0
20250227,195700,78695964,690,690,690,690,0
20250227,195600,78695964,690,690,690,690,0
20250227,195500,78695964,690,690,690,690,0
20250227,195400,78695964,690,690,690,690,0
20250227,195300,78695964,690,690,690,690,0
20250227,195200,78695964,690,690,690,690,0
20250227,195100,78695964,690,690,690,690,0
20250227,195000,78695964,690,690,690,690,0
20250227,194900,78695964,690,690,690,690,0
20250227,194800,78695964,690,690,690,690,0
20250227,194700,78695964,690,690,690,690,0
20250227,194600,78695964,690,690,690,690,0
20250227,194500,78695964,690,690,690,690,0
20250227,194400,78695964,690,690,690,690,0
20250227,194300,78695964,690,690,690,690,0
20250227,194200,78695964,690,690,690,690,0
20250227,194100,78695964,690,690,690,690,0
20250227,194000,78695964,690,690,690,690,0
20250227,193900,78695964,690,690,690,690,0
20250227,193800,78695964,690,690,690,690,0
20250227,193700,78695964,690,690,690,690,0
20250227,193600,78695964,690,690,690,690,0
20250227,193500,78695964,690,690,690,690,0
20250227,193400,78695964,690,690,690,690,0
20250227,193300,78695964,690,690,690,690,0
20250227,193200,78695964,690,690,690,690,0
20250227,193100,78695964,690,690,690,690,0
20250227,193000,78695964,690,690,690,690,0
20250227,192900,78695964,690,690,690,690,3810
20250227,192800,78695964,690,690,690,690,0
20250227,192700,78695964,690,690,690,690,0
20250227,192600,78695964,690,690,690,690,0
20250227,192500,78695964,690,690,690,690,0
20250227,192400,78695964,690,690,690,690,0
20250227,192300,78695964,690,690,690,690,0
20250227,192200,78695964,690,690,690,690,0
20250227,192100,78695964,690,690,690,690,0
20250227,192000,78695964,690,690,690,690,0
20250227,191900,78695964,690,690,690,690,0
20250227,191800,78695964,690,690,690,690,0
20250227,191700,78695964,690,690,690,690,0
20250227,191600,78695964,690,690,690,690,0
20250227,191500,78695964,690,690,690,690,0
20250227,191400,78695964,690,690,690,690,0
20250227,191300,78695964,690,690,690,690,0
20250227,191200,78695964,690,690,690,690,0
20250227,191100,78695964,690,690,690,690,0
20250227,191000,78695964,690,690,690,690,0
20250227,190900,78695964,690,690,690,690,0
20250227,190800,78695964,690,690,690,690,0
20250227,190700,78695964,690,690,690,690,0
20250227,190600,78695964,690,690,690,690,0
20250227,190500,78695964,690,690,690,690,0
20250227,190400,78695964,690,690,690,690,0
20250227,190300,78695964,690,690,690,690,0
20250227,190200,78695964,690,690,690,690,0
20250227,190100,78695964,690,690,690,690,0
20250227,190000,78695964,690,690,690,690,0
20250227,185900,78695964,690,690,690,690,3810
20250227,185800,78695964,690,690,690,690,0
20250227,185700,78695964,690,690,690,690,0
20250227,185600,78695964,690,690,690,690,0
20250227,185500,78695964,690,690,690,690,0
20250227,185400,78695964,690,690,690,690,0
20250227,185300,78695964,690,690,690,690,0
20250227,185200,78695964,690,690,690,690,0
20250227,185100,78695964,690,690,690,690,0
20250227,185000,78695964,690,690,690,690,0
20250227,184900,78695964,690,690,690,690,0
20250227,184800,78695964,690,690,690,690,0
20250227,184700,78695964,690,690,690,690,0
20250227,184600,78695964,690,690,690,690,0
20250227,184500,78695964,690,690,690,690,0
20250227,184400,78695964,690,690,690,690,0
20250227,184300,78695964,690,690,690,690,0
20250227,184200,78695964,690,690,690,690,0
20250227,184100,78695964,690,690,690,690,0
20250227,184000,78695964,690,690,690,690,0
20250227,183900,78695964,690,690,690,690,0
20250227,183800,78695964,690,690,690,690,0
20250227,183700,78695964,690,690,690,690,0
20250227,183600,78695964,690,690,690,690,0
20250227,183500,78695964,690,690,690,690,0
20250227,183400,78695964,690,690,690,690,0
20250227,183300,78695964,690,690,690,690,0
20250227,183200,78695964,690,690,690,690,0
20250227,183100,78695964,690,690,690,690,0
20250227,183000,78695964,690,690,690,690,0
20250227,182900,78695964,690,690,690,690,3810
20250227,182800,78695964,690,690,690,690,0
20250227,182700,78695964,690,690,690,690,0
20250227,182600,78695964,690,690,690,690,0
20250227,182500,78695964,690,690,690,690,0
20250227,182400,78695964,690,690,690,690,0
20250227,182300,78695964,690,690,690,690,0
20250227,182200,78695964,690,690,690,690,0
20250227,182100,78695964,690,690,690,690,0
20250227,182000,78695964,690,690,690,690,0
20250227,181900,78695964,690,690,690,690,0
20250227,181800,78695964,690,690,690,690,0
20250227,181700,78695964,690,690,690,690,0
20250227,181600,78695964,690,690,690,690,0
20250227,181500,78695964,690,690,690,690,0
20250227,181400,78695964,690,690,690,690,0
20250227,181300,78695964,690,690,690,690,0
20250227,181200,78695964,690,690,690,690,0
20250227,181100,78695964,690,690,690,690,0
20250227,181000,78695964,690,690,690,690,0
20250227,180900,78695964,690,690,690,690,0
20250227,180800,78695964,690,690,690,690,0
20250227,180700,78695964,690,690,690,690,0
20250227,180600,78695964,690,690,690,690,0
20250227,180500,78695964,690,690,690,690,0
20250227,180400,78695964,690,690,690,690,0
20250227,180300,78695964,690,690,690,690,0
20250227,180200,78695964,690,690,690,690,0
20250227,180100,78695964,690,690,690,690,0
20250227,180000,78695964,690,690,690,690,0
20250227,175900,78695964,690,690,690,690,3810
20250227,175800,78695964,690,690,690,690,0
20250227,175700,78695964,690,690,690,690,0
20250227,175600,78695964,690,690,690,690,0
20250227,175500,78695964,690,690,690,690,0
20250227,175400,78695964,690,690,690,690,0
20250227,175300,78695964,690,690,690,690,0
20250227,175200,78695964,690,690,690,690,0
20250227,175100,78695964,690,690,690,690,0
20250227,175000,78695964,690,690,690,690,0
20250227,174900,78695964,690,690,690,690,0
20250227,174800,78695964,690,690,690,690,0
20250227,174700,78695964,690,690,690,690,0
20250227,174600,78695964,690,690,690,690,0
20250227,174500,78695964,690,690,690,690,0
20250227,174400,78695964,690,690,690,690,0
20250227,174300,78695964,690,690,690,690,0
20250227,174200,78695964,690,690,690,690,0
20250227,174100,78695964,690,690,690,690,0
20250227,174000,78695964,690,690,690,690,0
20250227,173900,78695964,690,690,690,690,0
20250227,173800,78695964,690,690,690,690,0
20250227,173700,78695964,690,690,690,690,0
20250227,173600,78695964,690,690,690,690,0
20250227,173500,78695964,690,690,690,690,0
20250227,173400,78695964,690,690,690,690,0
20250227,173300,78695964,690,690,690,690,0
20250227,173200,78695964,690,690,690,690,0
20250227,173100,78695964,690,690,690,690,0
20250227,173000,78695964,690,690,690,690,0
20250227,172900,78695964,690,690,690,690,3810
20250227,172800,78695964,690,690,690,690,0
20250227,172700,78695964,690,690,690,690,0
20250227,172600,78695964,690,690,690,690,0
20250227,172500,78695964,690,690,690,690,0
20250227,172400,78695964,690,690,690,690,0
20250227,172300,78695964,690,690,690,690,0
20250227,172200,78695964,690,690,690,690,0
20250227,172100,78695964,690,690,690,690,0
20250227,172000,78695964,690,690,690,690,0
20250227,171900,78695964,690,690,690,690,0
20250227,171800,78695964,690,690,690,690,0
20250227,171700,78695964,690,690,690,690,0
20250227,171600,78695964,690,690,690,690,0
20250227,171500,78695964,690,690,690,690,0
20250227,171400,78695964,690,690,690,690,0
20250227,171300,78695964,690,690,690,690,0
20250227,171200,78695964,690,690,690,690,0
20250227,171100,78695964,690,690,690,690,0
20250227,171000,78695964,690,690,690,690,0
20250227,170900,78695964,690,690,690,690,0
20250227,170800,78695964,690,690,690,690,0
20250227,170700,78695964,690,690,690,690,0
20250227,170600,78695964,690,690,690,690,0
20250227,170500,78695964,690,690,690,690,0
20250227,170400,78695964,690,690,690,690,0
20250227,170300,78695964,690,690,690,690,0
20250227,170200,78695964,690,690,690,690,0
20250227,170100,78695964,690,690,690,690,0
20250227,170000,78695964,690,690,690,690,0
20250227,165900,78695964,690,690,690,690,3810
20250227,165800,78695964,690,690,690,690,0
20250227,165700,78695964,690,690,690,690,0
20250227,165600,78695964,690,690,690,690,0
20250227,165500,78695964,690,690,690,690,0
20250227,165400,78695964,690,690,690,690,0
20250227,165300,78695964,690,690,690,690,0
20250227,165200,78695964,690,690,690,690,0
20250227,165100,78695964,690,690,690,690,0
20250227,165000,78695964,690,690,690,690,0
20250227,164900,78695964,690,690,690,690,0
20250227,164800,78695964,690,690,690,690,0
20250227,164700,78695964,690,690,690,690,0
20250227,164600,78695964,690,690,690,690,0
20250227,164500,78695964,690,690,690,690,0
20250227,164400,78695964,690,690,690,690,0
20250227,164300,78695964,690,690,690,690,0
20250227,164200,78695964,690,690,690,690,0
20250227,164100,78695964,690,690,690,690,0
20250227,164000,78695964,690,690,690,690,0
20250227,163900,78695964,690,690,690,690,0
20250227,163800,78695964,690,690,690,690,0
20250227,163700,78695964,690,690,690,690,0
20250227,163600,78695964,690,690,690,690,0
20250227,163500,78695964,690,690,690,690,0
20250227,163400,78695964,690,690,690,690,0
20250227,163300,78695964,690,690,690,690,0
20250227,163200,78695964,690,690,690,690,0
20250227,163100,78695964,690,690,690,690,0
20250227,163000,78695964,690,690,690,690,0
20250227,162900,78695964,690,690,690,690,3810
20250227,162800,78695964,690,690,690,690,0
20250227,162700,78695964,690,690,690,690,0
20250227,162600,78695964,690,690,690,690,0
20250227,162500,78695964,690,690,690,690,0
20250227,162400,78695964,690,690,690,690,0
20250227,162300,78695964,690,690,690,690,0
20250227,162200,78695964,690,690,690,690,0
20250227,162100,78695964,690,690,690,690,0
20250227,162000,78695964,690,690,690,690,0
20250227,161900,78695964,690,690,690,690,0
20250227,161800,78695964,690,690,690,690,0
20250227,161700,78695964,690,690,690,690,0
20250227,161600,78695964,690,690,690,690,0
20250227,161500,78695964,690,690,690,690,0
20250227,161400,78695964,690,690,690,690,0
20250227,161300,78695964,690,690,690,690,0
20250227,161200,78695964,690,690,690,690,0
20250227,161100,78695964,690,690,690,690,0
20250227,161000,78695964,690,690,690,690,0
20250227,160900,78695964,690,690,690,690,0
20250227,160800,78695964,690,690,690,690,0
20250227,160700,78695964,690,690,690,690,0
20250227,160600,78695964,690,690,690,690,0
20250227,160500,78695964,690,690,690,690,0
20250227,160400,78695964,690,690,690,690,0
20250227,160300,78695964,690,690,690,690,0
20250227,160200,78695964,690,690,690,690,0
20250227,160100,78695964,690,690,690,690,0
20250227,160000,78695964,690,690,690,690,0
20250227,155900,78695964,690,690,690,690,3810
20250227,155800,78695964,690,690,690,690,0
20250227,155700,78695964,690,690,690,690,0
20250227,155600,78695964,690,690,690,690,0
20250227,155500,78695964,690,690,690,690,0
20250227,155400,78695964,690,690,690,690,0
20250227,155300,78695964,690,690,690,690,0
20250227,155200,78695964,690,690,690,690,0
20250227,155100,78695964,690,690,690,690,0
20250227,155000,78695964,690,690,690,690,0
20250227,154900,78695964,690,690,690,690,0
20250227,154800,78695964,690,690,690,690,0
20250227,154700,78695964,690,690,690,690,0
20250227,154600,78695964,690,690,690,690,0
20250227,154500,78695964,690,690,690,690,0
20250227,154400,78695964,690,690,690,690,0
20250227,154300,78695964,690,690,690,690,0
20250227,154200,78695964,690,690,690,690,0
20250227,154100,78695964,690,690,690,690,0
20250227,154000,78695964,690,690,690,690,0
20250227,153900,78695964,690,690,690,690,0
20250227,153800,78695964,690,690,690,690,0
20250227,153700,78695964,690,690,690,690,0
20250227,153600,78695964,690,690,690,690,0
20250227,153500,78695964,690,690,690,690,0
20250227,153400,78695964,690,690,690,690,0
20250227,153300,78695964,690,690,690,690,0
20250227,153200,78695964,690,690,690,690,0
20250227,153100,78695964,690,690,690,690,0
20250227,153000,78695964,690,690,690,690,3810
20250227,152900,76067064,689,689,689,689,0
20250227,152800,76067064,689,689,689,689,0
20250227,152700,76067064,689,689,689,689,0
20250227,152600,76067064,689,689,689,689,0
20250227,152500,76067064,689,689,689,689,0
20250227,152400,76067064,689,689,689,689,0
20250227,152300,76067064,689,689,689,689,0
20250227,152200,76067064,689,689,689,689,0
20250227,152100,76067064,689,689,689,689,0
20250227,152000,76067064,689,689,689,689,0
20250227,151900,76067064,689,686,690,686,291
20250227,151800,75867431,687,689,689,687,25
20250227,151700,75850236,690,690,690,690,200
20250227,151600,75712236,691,691,691,691,0
20250227,151500,75712236,691,689,691,689,202
20250227,151400,75572881,691,691,691,691,0
20250227,151300,75572881,691,691,691,691,0
20250227,151200,75572881,691,691,691,691,0
20250227,151100,75572881,691,691,691,691,0
20250227,151000,75572881,691,691,691,691,0
20250227,150900,75572881,691,691,691,691,0
20250227,150800,75572881,691,691,691,691,10
20250227,150700,75565971,686,686,686,686,500
20250227,150600,75222971,691,691,691,691,0
20250227,150500,75222971,691,691,691,691,0
20250227,150400,75222971,691,691,691,691,0
20250227,150300,75222971,691,691,691,691,1
20250227,150200,75222280,686,686,686,686,0
20250227,150100,75222280,686,686,686,686,1129
20250227,150000,74447786,691,691,691,691,0
20250227,145900,74447786,691,691,691,691,0
20250227,145800,74447786,691,691,691,691,1
20250227,145700,74447095,686,686,686,686,0
20250227,145600,74447095,686,688,688,686,2525
20250227,145500,72714406,695,695,695,695,0
20250227,145400,72714406,695,695,695,695,0
20250227,145300,72714406,695,695,695,695,0
20250227,145200,72714406,695,695,695,695,0
20250227,145100,72714406,695,694,695,694,26
20250227,145000,72696361,694,694,694,694,0
20250227,144900,72696361,694,694,694,694,982
20250227,144800,72014853,694,694,694,694,0
20250227,144700,72014853,694,694,694,694,100
20250227,144600,71945453,695,695,695,695,0
20250227,144500,71945453,695,695,695,695,0
20250227,144400,71945453,695,695,695,695,0
20250227,144300,71945453,695,695,695,695,0
20250227,144200,71945453,695,695,695,695,0
20250227,144100,71945453,695,691,695,691,1000
20250227,144000,71251680,693,693,693,693,0
20250227,143900,71251680,693,692,693,692,2
20250227,143800,71250295,693,693,693,693,0
20250227,143700,71250295,693,693,693,693,0
20250227,143600,71250295,693,693,693,693,0
20250227,143500,71250295,693,693,693,693,0
20250227,143400,71250295,693,693,693,693,0
20250227,143300,71250295,693,693,693,693,0
20250227,143200,71250295,693,693,693,693,1
20250227,143100,71249602,686,686,686,686,0
20250227,143000,71249602,686,686,686,686,0
20250227,142900,71249602,686,686,686,686,0
20250227,142800,71249602,686,686,686,686,5
20250227,142700,71246172,686,686,686,686,1030
20250227,142600,70539592,686,688,688,686,1408
20250227,142500,69573381,688,688,688,688,0
20250227,142400,69573381,688,688,688,688,2
20250227,142300,69572005,694,694,694,694,1
20250227,142200,69571311,686,695,695,686,240
20250227,142100,69406662,694,694,694,694,600
20250227,142000,68990262,694,694,694,694,0
20250227,141900,68990262,694,694,694,694,0
20250227,141800,68990262,694,694,694,694,0
20250227,141700,68990262,694,692,694,692,2000
20250227,141600,67604355,691,688,691,688,100
20250227,141500,67535407,687,687,687,687,0
20250227,141400,67535407,687,687,687,687,5
20250227,141300,67531972,686,686,686,686,0
20250227,141200,67531972,686,686,686,686,200
20250227,141100,67394772,688,688,688,688,0
20250227,141000,67394772,688,688,688,688,0
20250227,140900,67394772,688,688,688,688,0
20250227,140800,67394772,688,688,688,688,0
20250227,140700,67394772,688,688,688,688,0
20250227,140600,67394772,688,688,688,688,1
20250227,140500,67394084,682,682,682,682,0
20250227,140400,67394084,682,682,682,682,0
20250227,140300,67394084,682,682,682,682,0
20250227,140200,67394084,682,682,682,682,0
20250227,140100,67394084,682,682,682,682,0
20250227,140000,67394084,682,682,682,682,2061
20250227,135900,65988482,682,682,682,682,0
20250227,135800,65988482,682,684,684,682,1476
20250227,135700,64981284,685,685,685,685,0
20250227,135600,64981284,685,685,685,685,0
20250227,135500,64981284,685,685,685,685,0
20250227,135400,64981284,685,685,685,685,0
20250227,135300,64981284,685,685,685,685,0
20250227,135200,64981284,685,685,685,685,1050
20250227,135100,64262034,690,690,690,690,0
20250227,135000,64262034,690,690,690,690,0
20250227,134900,64262034,690,690,690,690,0
20250227,134800,64262034,690,690,690,690,0
20250227,134700,64262034,690,690,690,690,0
20250227,134600,64262034,690,690,690,690,0
20250227,134500,64262034,690,690,690,690,0
20250227,134400,64262034,690,690,690,690,0
20250227,134300,64262034,690,690,690,690,1
20250227,134200,64261344,685,685,685,685,100
20250227,134100,64192844,691,691,691,691,0
20250227,134000,64192844,691,691,691,691,0
20250227,133900,64192844,691,691,691,691,27
20250227,133800,64174187,693,693,693,693,12
20250227,133700,64165871,692,690,692,690,1000
20250227,133600,63474840,690,688,690,688,1000
20250227,133500,62785348,690,690,690,690,0
20250227,133400,62785348,690,687,690,687,200
20250227,133300,62647758,680,680,680,680,0
20250227,133200,62647758,680,680,680,680,0
20250227,133100,62647758,680,680,680,680,0
20250227,133000,62647758,680,682,682,680,1271
20250227,132900,61782044,691,691,691,691,0
20250227,132800,61782044,691,691,691,691,0
20250227,132700,61782044,691,691,691,691,0
20250227,132600,61782044,691,691,691,691,0
20250227,132500,61782044,691,691,691,691,0
20250227,132400,61782044,691,691,691,691,1
20250227,132300,61781353,691,691,691,691,0
20250227,132200,61781353,691,691,691,691,0
20250227,132100,61781353,691,691,691,691,0
20250227,132000,61781353,691,691,691,691,0
20250227,131900,61781353,691,691,691,691,0
20250227,131800,61781353,691,691,691,691,0
20250227,131700,61781353,691,690,691,690,3
20250227,131600,61779282,682,682,682,682,0
20250227,131500,61779282,682,682,682,682,0
20250227,131400,61779282,682,690,690,682,52
20250227,131300,61743418,691,691,691,691,0
20250227,131200,61743418,691,691,691,691,0
20250227,131100,61743418,691,691,691,691,0
20250227,131000,61743418,691,691,691,691,0
20250227,130900,61743418,691,691,691,691,0
20250227,130800,61743418,691,691,691,691,0
20250227,130700,61743418,691,691,691,691,0
20250227,130600,61743418,691,691,691,691,0
20250227,130500,61743418,691,691,691,691,1
20250227,130400,61742727,690,686,690,676,15870
20250227,130300,50934134,688,688,688,688,0
20250227,130200,50934134,688,688,688,688,553
20250227,130100,50553670,689,689,689,689,0
20250227,130000,50553670,689,689,689,689,245
20250227,125900,50384865,689,689,689,689,100
20250227,125800,50315965,694,694,694,694,100
20250227,125700,50246565,688,689,689,688,1647
20250227,125600,49112029,694,694,694,694,0
20250227,125500,49112029,694,694,694,694,0
20250227,125400,49112029,694,694,694,694,58
20250227,125300,49071777,694,694,694,694,0
20250227,125200,49071777,694,694,694,694,0
20250227,125100,49071777,694,690,694,689,7460
20250227,125000,43924067,695,695,695,695,0
20250227,124900,43924067,695,695,695,695,0
20250227,124800,43924067,695,695,695,695,0
20250227,124700,43924067,695,695,695,695,0
20250227,124600,43924067,695,695,695,695,0
20250227,124500,43924067,695,695,695,695,0
20250227,124400,43924067,695,695,695,695,0
20250227,124300,43924067,695,695,695,695,9
20250227,124200,43917812,695,695,695,695,0
20250227,124100,43917812,695,695,695,695,1
20250227,124000,43917117,694,693,694,693,2
20250227,123900,43915730,689,689,689,689,0
20250227,123800,43915730,689,689,689,689,0
20250227,123700,43915730,689,689,689,689,2
20250227,123600,43914352,695,695,695,695,0
20250227,123500,43914352,695,695,695,695,0
20250227,123400,43914352,695,695,695,695,0
20250227,123300,43914352,695,695,695,695,0
20250227,123200,43914352,695,695,695,695,0
20250227,123100,43914352,695,695,695,695,0
20250227,123000,43914352,695,695,695,695,0
20250227,122900,43914352,695,695,695,695,0
20250227,122800,43914352,695,695,695,695,0
20250227,122700,43914352,695,693,695,693,2
20250227,122600,43912964,693,693,693,693,3
20250227,122500,43910885,693,693,693,693,1
20250227,122400,43910192,693,690,693,690,25
20250227,122300,43892879,690,693,693,690,2
20250227,122200,43891496,693,693,693,693,0
20250227,122100,43891496,693,693,693,693,0
20250227,122000,43891496,693,693,693,693,0
20250227,121900,43891496,693,693,693,693,0
20250227,121800,43891496,693,693,693,693,0
20250227,121700,43891496,693,691,693,691,2
20250227,121600,43890112,691,693,693,691,4
20250227,121500,43887345,695,695,695,695,898
20250227,121400,43263235,695,695,695,695,0
20250227,121300,43263235,695,695,695,695,0
20250227,121200,43263235,695,695,695,695,0
20250227,121100,43263235,695,695,695,695,0
20250227,121000,43263235,695,695,695,695,0
20250227,120900,43263235,695,695,695,695,10
20250227,120800,43256285,695,695,695,695,0
20250227,120700,43256285,695,695,695,695,0
20250227,120600,43256285,695,695,695,695,708
20250227,120500,42764225,695,695,695,695,0
20250227,120400,42764225,695,695,695,695,0
20250227,120300,42764225,695,695,695,695,0
20250227,120200,42764225,695,695,695,695,0
20250227,120100,42764225,695,695,695,695,0
20250227,120000,42764225,695,695,695,695,0
20250227,115900,42764225,695,695,695,695,0
20250227,115800,42764225,695,695,695,695,0
20250227,115700,42764225,695,695,695,695,0
20250227,115600,42764225,695,695,695,695,0
20250227,115500,42764225,695,695,695,695,0
20250227,115400,42764225,695,695,695,695,0
20250227,115300,42764225,695,693,695,693,250
20250227,115200,42590590,686,686,686,686,30
20250227,115100,42570010,694,694,694,694,0
20250227,115000,42570010,694,694,694,694,1
20250227,114900,42569316,695,695,695,695,0
20250227,114800,42569316,695,695,695,695,0
20250227,114700,42569316,695,695,695,695,0
20250227,114600,42569316,695,695,695,695,0
20250227,114500,42569316,695,695,695,695,0
20250227,114400,42569316,695,695,695,695,0
20250227,114300,42569316,695,695,695,695,0
20250227,114200,42569316,695,690,695,685,325
20250227,114100,42345461,695,695,695,695,0
20250227,114000,42345461,695,695,695,695,0
20250227,113900,42345461,695,695,695,695,1
20250227,113800,42344766,695,695,695,695,0
20250227,113700,42344766,695,695,695,695,0
20250227,113600,42344766,695,695,695,695,0
20250227,113500,42344766,695,695,695,695,0
20250227,113400,42344766,695,695,695,695,0
20250227,113300,42344766,695,695,695,695,0
20250227,113200,42344766,695,695,695,695,0
20250227,113100,42344766,695,691,695,691,1100
20250227,113000,41583944,691,691,691,691,0
20250227,112900,41583944,691,691,691,691,0
20250227,112800,41583944,691,691,691,691,0
20250227,112700,41583944,691,691,691,691,0
20250227,112600,41583944,691,691,691,691,100
20250227,112500,41514844,684,684,684,684,0
20250227,112400,41514844,684,684,684,684,6079
20250227,112300,37356808,684,690,690,684,2369
20250227,112200,35735962,690,690,690,690,0
20250227,112100,35735962,690,690,690,690,0
20250227,112000,35735962,690,690,690,690,925
20250227,111900,35097712,690,690,690,690,1000
20250227,111800,34407712,690,690,690,690,0
20250227,111700,34407712,690,690,690,690,0
20250227,111600,34407712,690,690,690,690,0
20250227,111500,34407712,690,690,690,690,0
20250227,111400,34407712,690,690,690,690,0
20250227,111300,34407712,690,690,690,690,0
20250227,111200,34407712,690,690,690,690,0
20250227,111100,34407712,690,690,690,690,0
20250227,111000,34407712,690,690,690,690,0
20250227,110900,34407712,690,690,690,690,1
20250227,110800,34407022,683,684,684,683,181
20250227,110700,34283369,684,684,684,684,0
20250227,110600,34283369,684,684,684,684,30
20250227,110500,34262849,685,685,685,685,1119
20250227,110400,33496334,686,686,686,686,634
20250227,110300,33061410,690,690,690,690,0
20250227,110200,33061410,690,690,690,690,0
20250227,110100,33061410,690,690,690,690,0
20250227,110000,33061410,690,690,690,690,0
20250227,105900,33061410,690,690,690,690,0
20250227,105800,33061410,690,690,690,690,0
20250227,105700,33061410,690,690,690,690,0
20250227,105600,33061410,690,690,690,690,0
20250227,105500,33061410,690,690,690,690,3
20250227,105400,33059340,686,686,686,686,0
20250227,105300,33059340,686,686,686,686,47
20250227,105200,33027098,686,686,686,686,0
20250227,105100,33027098,686,686,686,686,11
20250227,105000,33019552,691,691,691,691,0
20250227,104900,33019552,691,688,691,688,120
20250227,104800,32936932,691,687,691,687,50
20250227,104700,32902494,692,692,692,692,1
20250227,104600,32901802,685,688,688,685,9752
20250227,104500,26192558,692,692,692,692,0
20250227,104400,26192558,692,692,692,692,0
20250227,104300,26192558,692,692,692,692,1
20250227,104200,26191866,688,688,688,688,400
20250227,104100,25916666,688,688,688,688,200
20250227,104000,25779066,692,692,692,692,0
20250227,103900,25779066,692,692,692,692,0
20250227,103800,25779066,692,692,692,692,0
20250227,103700,25779066,692,692,692,692,0
20250227,103600,25779066,692,692,692,692,1
20250227,103500,25778374,687,687,687,687,0
20250227,103400,25778374,687,687,687,687,0
20250227,103300,25778374,687,687,687,687,0
20250227,103200,25778374,687,687,687,687,0
20250227,103100,25778374,687,687,687,687,0
20250227,103000,25778374,687,689,689,687,1137
20250227,102900,24996807,689,689,689,689,0
20250227,102800,24996807,689,689,689,689,266
20250227,102700,24813533,698,698,698,698,0
20250227,102600,24813533,698,698,698,698,0
20250227,102500,24813533,698,698,698,698,1
20250227,102400,24812835,699,699,699,699,0
20250227,102300,24812835,699,699,699,699,0
20250227,102200,24812835,699,699,699,699,0
20250227,102100,24812835,699,699,699,699,0
20250227,102000,24812835,699,699,699,699,0
20250227,101900,24812835,699,699,699,699,0
20250227,101800,24812835,699,699,699,699,0
20250227,101700,24812835,699,699,699,699,0
20250227,101600,24812835,699,699,699,699,0
20250227,101500,24812835,699,699,699,699,0
20250227,101400,24812835,699,697,699,697,2301
20250227,101300,23204590,697,697,697,697,0
20250227,101200,23204590,697,697,697,697,11
20250227,101100,23196923,697,697,697,697,0
20250227,101000,23196923,697,693,697,693,1000
20250227,100900,22503092,686,686,686,686,282
20250227,100800,22309640,686,686,686,686,0
20250227,100700,22309640,686,686,686,686,0
20250227,100600,22309640,686,686,686,686,0
20250227,100500,22309640,686,686,686,686,0
20250227,100400,22309640,686,686,686,686,0
20250227,100300,22309640,686,686,686,686,1
20250227,100200,22308954,684,684,684,684,7
20250227,100100,22304166,686,686,686,686,0
20250227,100000,22304166,686,686,686,686,430
20250227,095900,22009186,686,687,687,686,779
20250227,095800,21474134,694,694,694,694,0
20250227,095700,21474134,694,693,694,693,300
20250227,095600,21266182,693,691,693,691,100
20250227,095500,21196977,692,692,692,692,0
20250227,095400,21196977,692,692,692,692,12
20250227,095300,21188673,694,694,694,694,0
20250227,095200,21188673,694,694,694,694,0
20250227,095100,21188673,694,694,694,694,0
20250227,095000,21188673,694,687,694,686,28
20250227,094900,21169433,688,688,688,688,0
20250227,094800,21169433,688,688,688,688,0
20250227,094700,21169433,688,688,688,688,0
20250227,094600,21169433,688,689,689,688,73
20250227,094500,21119186,697,697,697,697,0
20250227,094400,21119186,697,697,697,697,0
20250227,094300,21119186,697,697,697,697,0
20250227,094200,21119186,697,697,697,697,1000
20250227,094100,20422186,697,697,697,697,0
20250227,094000,20422186,697,697,697,697,1
20250227,093900,20421489,694,694,694,694,0
20250227,093800,20421489,694,693,694,693,1000
20250227,093700,19727528,694,694,694,694,0
20250227,093600,19727528,694,684,694,684,300
20250227,093500,19521293,684,684,684,684,90
20250227,093400,19459733,684,684,684,684,0
20250227,093300,19459733,684,684,684,684,361
20250227,093200,19212809,684,684,684,684,1450
20250227,093100,18221009,684,684,684,684,0
20250227,093000,18221009,684,684,684,684,0
20250227,092900,18221009,684,683,684,683,5796
20250227,092800,14256675,684,684,684,684,0
20250227,092700,14256675,684,684,684,683,56
20250227,092600,14218372,684,684,684,684,10
20250227,092500,14211532,684,686,686,684,1460
20250227,092400,13212193,689,689,689,689,0
20250227,092300,13212193,689,689,689,689,0
20250227,092200,13212193,689,686,689,686,3666
20250227,092100,10697260,684,684,684,684,0
20250227,092000,10697260,684,684,684,684,1000
20250227,091900,10013260,687,687,687,687,1
20250227,091800,10012573,689,690,690,682,1066
20250227,091700,9285384,685,688,688,682,2998
20250227,091600,7232759,690,690,690,690,2
20250227,091500,7231379,690,690,690,690,0
20250227,091400,7231379,690,690,690,690,600
20250227,091300,6817379,690,693,693,690,4371
20250227,091200,3800276,694,694,694,694,0
20250227,091100,3800276,694,694,694,694,13
20250227,091000,3791254,694,698,698,694,2126
20250227,090900,2315790,698,698,698,698,838
20250227,090800,1730866,698,698,698,698,0
20250227,090700,1730866,698,698,698,698,0
20250227,090600,1730866,698,698,698,698,1
20250227,090500,1730168,694,699,699,693,1748
20250227,090400,518525,698,698,698,698,100
20250227,090300,448725,699,699,699,699,0
20250227,090200,448725,699,699,699,699,0
20250227,090100,448725,699,699,699,695,101
20250227,090000,378370,699,695,699,695,542
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 195900 78695964 690 690 690 690 3810
3 20250227 195800 78695964 690 690 690 690 0
4 20250227 195700 78695964 690 690 690 690 0
5 20250227 195600 78695964 690 690 690 690 0
6 20250227 195500 78695964 690 690 690 690 0
7 20250227 195400 78695964 690 690 690 690 0
8 20250227 195300 78695964 690 690 690 690 0
9 20250227 195200 78695964 690 690 690 690 0
10 20250227 195100 78695964 690 690 690 690 0
11 20250227 195000 78695964 690 690 690 690 0
12 20250227 194900 78695964 690 690 690 690 0
13 20250227 194800 78695964 690 690 690 690 0
14 20250227 194700 78695964 690 690 690 690 0
15 20250227 194600 78695964 690 690 690 690 0
16 20250227 194500 78695964 690 690 690 690 0
17 20250227 194400 78695964 690 690 690 690 0
18 20250227 194300 78695964 690 690 690 690 0
19 20250227 194200 78695964 690 690 690 690 0
20 20250227 194100 78695964 690 690 690 690 0
21 20250227 194000 78695964 690 690 690 690 0
22 20250227 193900 78695964 690 690 690 690 0
23 20250227 193800 78695964 690 690 690 690 0
24 20250227 193700 78695964 690 690 690 690 0
25 20250227 193600 78695964 690 690 690 690 0
26 20250227 193500 78695964 690 690 690 690 0
27 20250227 193400 78695964 690 690 690 690 0
28 20250227 193300 78695964 690 690 690 690 0
29 20250227 193200 78695964 690 690 690 690 0
30 20250227 193100 78695964 690 690 690 690 0
31 20250227 193000 78695964 690 690 690 690 0
32 20250227 192900 78695964 690 690 690 690 3810
33 20250227 192800 78695964 690 690 690 690 0
34 20250227 192700 78695964 690 690 690 690 0
35 20250227 192600 78695964 690 690 690 690 0
36 20250227 192500 78695964 690 690 690 690 0
37 20250227 192400 78695964 690 690 690 690 0
38 20250227 192300 78695964 690 690 690 690 0
39 20250227 192200 78695964 690 690 690 690 0
40 20250227 192100 78695964 690 690 690 690 0
41 20250227 192000 78695964 690 690 690 690 0
42 20250227 191900 78695964 690 690 690 690 0
43 20250227 191800 78695964 690 690 690 690 0
44 20250227 191700 78695964 690 690 690 690 0
45 20250227 191600 78695964 690 690 690 690 0
46 20250227 191500 78695964 690 690 690 690 0
47 20250227 191400 78695964 690 690 690 690 0
48 20250227 191300 78695964 690 690 690 690 0
49 20250227 191200 78695964 690 690 690 690 0
50 20250227 191100 78695964 690 690 690 690 0
51 20250227 191000 78695964 690 690 690 690 0
52 20250227 190900 78695964 690 690 690 690 0
53 20250227 190800 78695964 690 690 690 690 0
54 20250227 190700 78695964 690 690 690 690 0
55 20250227 190600 78695964 690 690 690 690 0
56 20250227 190500 78695964 690 690 690 690 0
57 20250227 190400 78695964 690 690 690 690 0
58 20250227 190300 78695964 690 690 690 690 0
59 20250227 190200 78695964 690 690 690 690 0
60 20250227 190100 78695964 690 690 690 690 0
61 20250227 190000 78695964 690 690 690 690 0
62 20250227 185900 78695964 690 690 690 690 3810
63 20250227 185800 78695964 690 690 690 690 0
64 20250227 185700 78695964 690 690 690 690 0
65 20250227 185600 78695964 690 690 690 690 0
66 20250227 185500 78695964 690 690 690 690 0
67 20250227 185400 78695964 690 690 690 690 0
68 20250227 185300 78695964 690 690 690 690 0
69 20250227 185200 78695964 690 690 690 690 0
70 20250227 185100 78695964 690 690 690 690 0
71 20250227 185000 78695964 690 690 690 690 0
72 20250227 184900 78695964 690 690 690 690 0
73 20250227 184800 78695964 690 690 690 690 0
74 20250227 184700 78695964 690 690 690 690 0
75 20250227 184600 78695964 690 690 690 690 0
76 20250227 184500 78695964 690 690 690 690 0
77 20250227 184400 78695964 690 690 690 690 0
78 20250227 184300 78695964 690 690 690 690 0
79 20250227 184200 78695964 690 690 690 690 0
80 20250227 184100 78695964 690 690 690 690 0
81 20250227 184000 78695964 690 690 690 690 0
82 20250227 183900 78695964 690 690 690 690 0
83 20250227 183800 78695964 690 690 690 690 0
84 20250227 183700 78695964 690 690 690 690 0
85 20250227 183600 78695964 690 690 690 690 0
86 20250227 183500 78695964 690 690 690 690 0
87 20250227 183400 78695964 690 690 690 690 0
88 20250227 183300 78695964 690 690 690 690 0
89 20250227 183200 78695964 690 690 690 690 0
90 20250227 183100 78695964 690 690 690 690 0
91 20250227 183000 78695964 690 690 690 690 0
92 20250227 182900 78695964 690 690 690 690 3810
93 20250227 182800 78695964 690 690 690 690 0
94 20250227 182700 78695964 690 690 690 690 0
95 20250227 182600 78695964 690 690 690 690 0
96 20250227 182500 78695964 690 690 690 690 0
97 20250227 182400 78695964 690 690 690 690 0
98 20250227 182300 78695964 690 690 690 690 0
99 20250227 182200 78695964 690 690 690 690 0
100 20250227 182100 78695964 690 690 690 690 0
101 20250227 182000 78695964 690 690 690 690 0
102 20250227 181900 78695964 690 690 690 690 0
103 20250227 181800 78695964 690 690 690 690 0
104 20250227 181700 78695964 690 690 690 690 0
105 20250227 181600 78695964 690 690 690 690 0
106 20250227 181500 78695964 690 690 690 690 0
107 20250227 181400 78695964 690 690 690 690 0
108 20250227 181300 78695964 690 690 690 690 0
109 20250227 181200 78695964 690 690 690 690 0
110 20250227 181100 78695964 690 690 690 690 0
111 20250227 181000 78695964 690 690 690 690 0
112 20250227 180900 78695964 690 690 690 690 0
113 20250227 180800 78695964 690 690 690 690 0
114 20250227 180700 78695964 690 690 690 690 0
115 20250227 180600 78695964 690 690 690 690 0
116 20250227 180500 78695964 690 690 690 690 0
117 20250227 180400 78695964 690 690 690 690 0
118 20250227 180300 78695964 690 690 690 690 0
119 20250227 180200 78695964 690 690 690 690 0
120 20250227 180100 78695964 690 690 690 690 0
121 20250227 180000 78695964 690 690 690 690 0
122 20250227 175900 78695964 690 690 690 690 3810
123 20250227 175800 78695964 690 690 690 690 0
124 20250227 175700 78695964 690 690 690 690 0
125 20250227 175600 78695964 690 690 690 690 0
126 20250227 175500 78695964 690 690 690 690 0
127 20250227 175400 78695964 690 690 690 690 0
128 20250227 175300 78695964 690 690 690 690 0
129 20250227 175200 78695964 690 690 690 690 0
130 20250227 175100 78695964 690 690 690 690 0
131 20250227 175000 78695964 690 690 690 690 0
132 20250227 174900 78695964 690 690 690 690 0
133 20250227 174800 78695964 690 690 690 690 0
134 20250227 174700 78695964 690 690 690 690 0
135 20250227 174600 78695964 690 690 690 690 0
136 20250227 174500 78695964 690 690 690 690 0
137 20250227 174400 78695964 690 690 690 690 0
138 20250227 174300 78695964 690 690 690 690 0
139 20250227 174200 78695964 690 690 690 690 0
140 20250227 174100 78695964 690 690 690 690 0
141 20250227 174000 78695964 690 690 690 690 0
142 20250227 173900 78695964 690 690 690 690 0
143 20250227 173800 78695964 690 690 690 690 0
144 20250227 173700 78695964 690 690 690 690 0
145 20250227 173600 78695964 690 690 690 690 0
146 20250227 173500 78695964 690 690 690 690 0
147 20250227 173400 78695964 690 690 690 690 0
148 20250227 173300 78695964 690 690 690 690 0
149 20250227 173200 78695964 690 690 690 690 0
150 20250227 173100 78695964 690 690 690 690 0
151 20250227 173000 78695964 690 690 690 690 0
152 20250227 172900 78695964 690 690 690 690 3810
153 20250227 172800 78695964 690 690 690 690 0
154 20250227 172700 78695964 690 690 690 690 0
155 20250227 172600 78695964 690 690 690 690 0
156 20250227 172500 78695964 690 690 690 690 0
157 20250227 172400 78695964 690 690 690 690 0
158 20250227 172300 78695964 690 690 690 690 0
159 20250227 172200 78695964 690 690 690 690 0
160 20250227 172100 78695964 690 690 690 690 0
161 20250227 172000 78695964 690 690 690 690 0
162 20250227 171900 78695964 690 690 690 690 0
163 20250227 171800 78695964 690 690 690 690 0
164 20250227 171700 78695964 690 690 690 690 0
165 20250227 171600 78695964 690 690 690 690 0
166 20250227 171500 78695964 690 690 690 690 0
167 20250227 171400 78695964 690 690 690 690 0
168 20250227 171300 78695964 690 690 690 690 0
169 20250227 171200 78695964 690 690 690 690 0
170 20250227 171100 78695964 690 690 690 690 0
171 20250227 171000 78695964 690 690 690 690 0
172 20250227 170900 78695964 690 690 690 690 0
173 20250227 170800 78695964 690 690 690 690 0
174 20250227 170700 78695964 690 690 690 690 0
175 20250227 170600 78695964 690 690 690 690 0
176 20250227 170500 78695964 690 690 690 690 0
177 20250227 170400 78695964 690 690 690 690 0
178 20250227 170300 78695964 690 690 690 690 0
179 20250227 170200 78695964 690 690 690 690 0
180 20250227 170100 78695964 690 690 690 690 0
181 20250227 170000 78695964 690 690 690 690 0
182 20250227 165900 78695964 690 690 690 690 3810
183 20250227 165800 78695964 690 690 690 690 0
184 20250227 165700 78695964 690 690 690 690 0
185 20250227 165600 78695964 690 690 690 690 0
186 20250227 165500 78695964 690 690 690 690 0
187 20250227 165400 78695964 690 690 690 690 0
188 20250227 165300 78695964 690 690 690 690 0
189 20250227 165200 78695964 690 690 690 690 0
190 20250227 165100 78695964 690 690 690 690 0
191 20250227 165000 78695964 690 690 690 690 0
192 20250227 164900 78695964 690 690 690 690 0
193 20250227 164800 78695964 690 690 690 690 0
194 20250227 164700 78695964 690 690 690 690 0
195 20250227 164600 78695964 690 690 690 690 0
196 20250227 164500 78695964 690 690 690 690 0
197 20250227 164400 78695964 690 690 690 690 0
198 20250227 164300 78695964 690 690 690 690 0
199 20250227 164200 78695964 690 690 690 690 0
200 20250227 164100 78695964 690 690 690 690 0
201 20250227 164000 78695964 690 690 690 690 0
202 20250227 163900 78695964 690 690 690 690 0
203 20250227 163800 78695964 690 690 690 690 0
204 20250227 163700 78695964 690 690 690 690 0
205 20250227 163600 78695964 690 690 690 690 0
206 20250227 163500 78695964 690 690 690 690 0
207 20250227 163400 78695964 690 690 690 690 0
208 20250227 163300 78695964 690 690 690 690 0
209 20250227 163200 78695964 690 690 690 690 0
210 20250227 163100 78695964 690 690 690 690 0
211 20250227 163000 78695964 690 690 690 690 0
212 20250227 162900 78695964 690 690 690 690 3810
213 20250227 162800 78695964 690 690 690 690 0
214 20250227 162700 78695964 690 690 690 690 0
215 20250227 162600 78695964 690 690 690 690 0
216 20250227 162500 78695964 690 690 690 690 0
217 20250227 162400 78695964 690 690 690 690 0
218 20250227 162300 78695964 690 690 690 690 0
219 20250227 162200 78695964 690 690 690 690 0
220 20250227 162100 78695964 690 690 690 690 0
221 20250227 162000 78695964 690 690 690 690 0
222 20250227 161900 78695964 690 690 690 690 0
223 20250227 161800 78695964 690 690 690 690 0
224 20250227 161700 78695964 690 690 690 690 0
225 20250227 161600 78695964 690 690 690 690 0
226 20250227 161500 78695964 690 690 690 690 0
227 20250227 161400 78695964 690 690 690 690 0
228 20250227 161300 78695964 690 690 690 690 0
229 20250227 161200 78695964 690 690 690 690 0
230 20250227 161100 78695964 690 690 690 690 0
231 20250227 161000 78695964 690 690 690 690 0
232 20250227 160900 78695964 690 690 690 690 0
233 20250227 160800 78695964 690 690 690 690 0
234 20250227 160700 78695964 690 690 690 690 0
235 20250227 160600 78695964 690 690 690 690 0
236 20250227 160500 78695964 690 690 690 690 0
237 20250227 160400 78695964 690 690 690 690 0
238 20250227 160300 78695964 690 690 690 690 0
239 20250227 160200 78695964 690 690 690 690 0
240 20250227 160100 78695964 690 690 690 690 0
241 20250227 160000 78695964 690 690 690 690 0
242 20250227 155900 78695964 690 690 690 690 3810
243 20250227 155800 78695964 690 690 690 690 0
244 20250227 155700 78695964 690 690 690 690 0
245 20250227 155600 78695964 690 690 690 690 0
246 20250227 155500 78695964 690 690 690 690 0
247 20250227 155400 78695964 690 690 690 690 0
248 20250227 155300 78695964 690 690 690 690 0
249 20250227 155200 78695964 690 690 690 690 0
250 20250227 155100 78695964 690 690 690 690 0
251 20250227 155000 78695964 690 690 690 690 0
252 20250227 154900 78695964 690 690 690 690 0
253 20250227 154800 78695964 690 690 690 690 0
254 20250227 154700 78695964 690 690 690 690 0
255 20250227 154600 78695964 690 690 690 690 0
256 20250227 154500 78695964 690 690 690 690 0
257 20250227 154400 78695964 690 690 690 690 0
258 20250227 154300 78695964 690 690 690 690 0
259 20250227 154200 78695964 690 690 690 690 0
260 20250227 154100 78695964 690 690 690 690 0
261 20250227 154000 78695964 690 690 690 690 0
262 20250227 153900 78695964 690 690 690 690 0
263 20250227 153800 78695964 690 690 690 690 0
264 20250227 153700 78695964 690 690 690 690 0
265 20250227 153600 78695964 690 690 690 690 0
266 20250227 153500 78695964 690 690 690 690 0
267 20250227 153400 78695964 690 690 690 690 0
268 20250227 153300 78695964 690 690 690 690 0
269 20250227 153200 78695964 690 690 690 690 0
270 20250227 153100 78695964 690 690 690 690 0
271 20250227 153000 78695964 690 690 690 690 3810
272 20250227 152900 76067064 689 689 689 689 0
273 20250227 152800 76067064 689 689 689 689 0
274 20250227 152700 76067064 689 689 689 689 0
275 20250227 152600 76067064 689 689 689 689 0
276 20250227 152500 76067064 689 689 689 689 0
277 20250227 152400 76067064 689 689 689 689 0
278 20250227 152300 76067064 689 689 689 689 0
279 20250227 152200 76067064 689 689 689 689 0
280 20250227 152100 76067064 689 689 689 689 0
281 20250227 152000 76067064 689 689 689 689 0
282 20250227 151900 76067064 689 686 690 686 291
283 20250227 151800 75867431 687 689 689 687 25
284 20250227 151700 75850236 690 690 690 690 200
285 20250227 151600 75712236 691 691 691 691 0
286 20250227 151500 75712236 691 689 691 689 202
287 20250227 151400 75572881 691 691 691 691 0
288 20250227 151300 75572881 691 691 691 691 0
289 20250227 151200 75572881 691 691 691 691 0
290 20250227 151100 75572881 691 691 691 691 0
291 20250227 151000 75572881 691 691 691 691 0
292 20250227 150900 75572881 691 691 691 691 0
293 20250227 150800 75572881 691 691 691 691 10
294 20250227 150700 75565971 686 686 686 686 500
295 20250227 150600 75222971 691 691 691 691 0
296 20250227 150500 75222971 691 691 691 691 0
297 20250227 150400 75222971 691 691 691 691 0
298 20250227 150300 75222971 691 691 691 691 1
299 20250227 150200 75222280 686 686 686 686 0
300 20250227 150100 75222280 686 686 686 686 1129
301 20250227 150000 74447786 691 691 691 691 0
302 20250227 145900 74447786 691 691 691 691 0
303 20250227 145800 74447786 691 691 691 691 1
304 20250227 145700 74447095 686 686 686 686 0
305 20250227 145600 74447095 686 688 688 686 2525
306 20250227 145500 72714406 695 695 695 695 0
307 20250227 145400 72714406 695 695 695 695 0
308 20250227 145300 72714406 695 695 695 695 0
309 20250227 145200 72714406 695 695 695 695 0
310 20250227 145100 72714406 695 694 695 694 26
311 20250227 145000 72696361 694 694 694 694 0
312 20250227 144900 72696361 694 694 694 694 982
313 20250227 144800 72014853 694 694 694 694 0
314 20250227 144700 72014853 694 694 694 694 100
315 20250227 144600 71945453 695 695 695 695 0
316 20250227 144500 71945453 695 695 695 695 0
317 20250227 144400 71945453 695 695 695 695 0
318 20250227 144300 71945453 695 695 695 695 0
319 20250227 144200 71945453 695 695 695 695 0
320 20250227 144100 71945453 695 691 695 691 1000
321 20250227 144000 71251680 693 693 693 693 0
322 20250227 143900 71251680 693 692 693 692 2
323 20250227 143800 71250295 693 693 693 693 0
324 20250227 143700 71250295 693 693 693 693 0
325 20250227 143600 71250295 693 693 693 693 0
326 20250227 143500 71250295 693 693 693 693 0
327 20250227 143400 71250295 693 693 693 693 0
328 20250227 143300 71250295 693 693 693 693 0
329 20250227 143200 71250295 693 693 693 693 1
330 20250227 143100 71249602 686 686 686 686 0
331 20250227 143000 71249602 686 686 686 686 0
332 20250227 142900 71249602 686 686 686 686 0
333 20250227 142800 71249602 686 686 686 686 5
334 20250227 142700 71246172 686 686 686 686 1030
335 20250227 142600 70539592 686 688 688 686 1408
336 20250227 142500 69573381 688 688 688 688 0
337 20250227 142400 69573381 688 688 688 688 2
338 20250227 142300 69572005 694 694 694 694 1
339 20250227 142200 69571311 686 695 695 686 240
340 20250227 142100 69406662 694 694 694 694 600
341 20250227 142000 68990262 694 694 694 694 0
342 20250227 141900 68990262 694 694 694 694 0
343 20250227 141800 68990262 694 694 694 694 0
344 20250227 141700 68990262 694 692 694 692 2000
345 20250227 141600 67604355 691 688 691 688 100
346 20250227 141500 67535407 687 687 687 687 0
347 20250227 141400 67535407 687 687 687 687 5
348 20250227 141300 67531972 686 686 686 686 0
349 20250227 141200 67531972 686 686 686 686 200
350 20250227 141100 67394772 688 688 688 688 0
351 20250227 141000 67394772 688 688 688 688 0
352 20250227 140900 67394772 688 688 688 688 0
353 20250227 140800 67394772 688 688 688 688 0
354 20250227 140700 67394772 688 688 688 688 0
355 20250227 140600 67394772 688 688 688 688 1
356 20250227 140500 67394084 682 682 682 682 0
357 20250227 140400 67394084 682 682 682 682 0
358 20250227 140300 67394084 682 682 682 682 0
359 20250227 140200 67394084 682 682 682 682 0
360 20250227 140100 67394084 682 682 682 682 0
361 20250227 140000 67394084 682 682 682 682 2061
362 20250227 135900 65988482 682 682 682 682 0
363 20250227 135800 65988482 682 684 684 682 1476
364 20250227 135700 64981284 685 685 685 685 0
365 20250227 135600 64981284 685 685 685 685 0
366 20250227 135500 64981284 685 685 685 685 0
367 20250227 135400 64981284 685 685 685 685 0
368 20250227 135300 64981284 685 685 685 685 0
369 20250227 135200 64981284 685 685 685 685 1050
370 20250227 135100 64262034 690 690 690 690 0
371 20250227 135000 64262034 690 690 690 690 0
372 20250227 134900 64262034 690 690 690 690 0
373 20250227 134800 64262034 690 690 690 690 0
374 20250227 134700 64262034 690 690 690 690 0
375 20250227 134600 64262034 690 690 690 690 0
376 20250227 134500 64262034 690 690 690 690 0
377 20250227 134400 64262034 690 690 690 690 0
378 20250227 134300 64262034 690 690 690 690 1
379 20250227 134200 64261344 685 685 685 685 100
380 20250227 134100 64192844 691 691 691 691 0
381 20250227 134000 64192844 691 691 691 691 0
382 20250227 133900 64192844 691 691 691 691 27
383 20250227 133800 64174187 693 693 693 693 12
384 20250227 133700 64165871 692 690 692 690 1000
385 20250227 133600 63474840 690 688 690 688 1000
386 20250227 133500 62785348 690 690 690 690 0
387 20250227 133400 62785348 690 687 690 687 200
388 20250227 133300 62647758 680 680 680 680 0
389 20250227 133200 62647758 680 680 680 680 0
390 20250227 133100 62647758 680 680 680 680 0
391 20250227 133000 62647758 680 682 682 680 1271
392 20250227 132900 61782044 691 691 691 691 0
393 20250227 132800 61782044 691 691 691 691 0
394 20250227 132700 61782044 691 691 691 691 0
395 20250227 132600 61782044 691 691 691 691 0
396 20250227 132500 61782044 691 691 691 691 0
397 20250227 132400 61782044 691 691 691 691 1
398 20250227 132300 61781353 691 691 691 691 0
399 20250227 132200 61781353 691 691 691 691 0
400 20250227 132100 61781353 691 691 691 691 0
401 20250227 132000 61781353 691 691 691 691 0
402 20250227 131900 61781353 691 691 691 691 0
403 20250227 131800 61781353 691 691 691 691 0
404 20250227 131700 61781353 691 690 691 690 3
405 20250227 131600 61779282 682 682 682 682 0
406 20250227 131500 61779282 682 682 682 682 0
407 20250227 131400 61779282 682 690 690 682 52
408 20250227 131300 61743418 691 691 691 691 0
409 20250227 131200 61743418 691 691 691 691 0
410 20250227 131100 61743418 691 691 691 691 0
411 20250227 131000 61743418 691 691 691 691 0
412 20250227 130900 61743418 691 691 691 691 0
413 20250227 130800 61743418 691 691 691 691 0
414 20250227 130700 61743418 691 691 691 691 0
415 20250227 130600 61743418 691 691 691 691 0
416 20250227 130500 61743418 691 691 691 691 1
417 20250227 130400 61742727 690 686 690 676 15870
418 20250227 130300 50934134 688 688 688 688 0
419 20250227 130200 50934134 688 688 688 688 553
420 20250227 130100 50553670 689 689 689 689 0
421 20250227 130000 50553670 689 689 689 689 245
422 20250227 125900 50384865 689 689 689 689 100
423 20250227 125800 50315965 694 694 694 694 100
424 20250227 125700 50246565 688 689 689 688 1647
425 20250227 125600 49112029 694 694 694 694 0
426 20250227 125500 49112029 694 694 694 694 0
427 20250227 125400 49112029 694 694 694 694 58
428 20250227 125300 49071777 694 694 694 694 0
429 20250227 125200 49071777 694 694 694 694 0
430 20250227 125100 49071777 694 690 694 689 7460
431 20250227 125000 43924067 695 695 695 695 0
432 20250227 124900 43924067 695 695 695 695 0
433 20250227 124800 43924067 695 695 695 695 0
434 20250227 124700 43924067 695 695 695 695 0
435 20250227 124600 43924067 695 695 695 695 0
436 20250227 124500 43924067 695 695 695 695 0
437 20250227 124400 43924067 695 695 695 695 0
438 20250227 124300 43924067 695 695 695 695 9
439 20250227 124200 43917812 695 695 695 695 0
440 20250227 124100 43917812 695 695 695 695 1
441 20250227 124000 43917117 694 693 694 693 2
442 20250227 123900 43915730 689 689 689 689 0
443 20250227 123800 43915730 689 689 689 689 0
444 20250227 123700 43915730 689 689 689 689 2
445 20250227 123600 43914352 695 695 695 695 0
446 20250227 123500 43914352 695 695 695 695 0
447 20250227 123400 43914352 695 695 695 695 0
448 20250227 123300 43914352 695 695 695 695 0
449 20250227 123200 43914352 695 695 695 695 0
450 20250227 123100 43914352 695 695 695 695 0
451 20250227 123000 43914352 695 695 695 695 0
452 20250227 122900 43914352 695 695 695 695 0
453 20250227 122800 43914352 695 695 695 695 0
454 20250227 122700 43914352 695 693 695 693 2
455 20250227 122600 43912964 693 693 693 693 3
456 20250227 122500 43910885 693 693 693 693 1
457 20250227 122400 43910192 693 690 693 690 25
458 20250227 122300 43892879 690 693 693 690 2
459 20250227 122200 43891496 693 693 693 693 0
460 20250227 122100 43891496 693 693 693 693 0
461 20250227 122000 43891496 693 693 693 693 0
462 20250227 121900 43891496 693 693 693 693 0
463 20250227 121800 43891496 693 693 693 693 0
464 20250227 121700 43891496 693 691 693 691 2
465 20250227 121600 43890112 691 693 693 691 4
466 20250227 121500 43887345 695 695 695 695 898
467 20250227 121400 43263235 695 695 695 695 0
468 20250227 121300 43263235 695 695 695 695 0
469 20250227 121200 43263235 695 695 695 695 0
470 20250227 121100 43263235 695 695 695 695 0
471 20250227 121000 43263235 695 695 695 695 0
472 20250227 120900 43263235 695 695 695 695 10
473 20250227 120800 43256285 695 695 695 695 0
474 20250227 120700 43256285 695 695 695 695 0
475 20250227 120600 43256285 695 695 695 695 708
476 20250227 120500 42764225 695 695 695 695 0
477 20250227 120400 42764225 695 695 695 695 0
478 20250227 120300 42764225 695 695 695 695 0
479 20250227 120200 42764225 695 695 695 695 0
480 20250227 120100 42764225 695 695 695 695 0
481 20250227 120000 42764225 695 695 695 695 0
482 20250227 115900 42764225 695 695 695 695 0
483 20250227 115800 42764225 695 695 695 695 0
484 20250227 115700 42764225 695 695 695 695 0
485 20250227 115600 42764225 695 695 695 695 0
486 20250227 115500 42764225 695 695 695 695 0
487 20250227 115400 42764225 695 695 695 695 0
488 20250227 115300 42764225 695 693 695 693 250
489 20250227 115200 42590590 686 686 686 686 30
490 20250227 115100 42570010 694 694 694 694 0
491 20250227 115000 42570010 694 694 694 694 1
492 20250227 114900 42569316 695 695 695 695 0
493 20250227 114800 42569316 695 695 695 695 0
494 20250227 114700 42569316 695 695 695 695 0
495 20250227 114600 42569316 695 695 695 695 0
496 20250227 114500 42569316 695 695 695 695 0
497 20250227 114400 42569316 695 695 695 695 0
498 20250227 114300 42569316 695 695 695 695 0
499 20250227 114200 42569316 695 690 695 685 325
500 20250227 114100 42345461 695 695 695 695 0
501 20250227 114000 42345461 695 695 695 695 0
502 20250227 113900 42345461 695 695 695 695 1
503 20250227 113800 42344766 695 695 695 695 0
504 20250227 113700 42344766 695 695 695 695 0
505 20250227 113600 42344766 695 695 695 695 0
506 20250227 113500 42344766 695 695 695 695 0
507 20250227 113400 42344766 695 695 695 695 0
508 20250227 113300 42344766 695 695 695 695 0
509 20250227 113200 42344766 695 695 695 695 0
510 20250227 113100 42344766 695 691 695 691 1100
511 20250227 113000 41583944 691 691 691 691 0
512 20250227 112900 41583944 691 691 691 691 0
513 20250227 112800 41583944 691 691 691 691 0
514 20250227 112700 41583944 691 691 691 691 0
515 20250227 112600 41583944 691 691 691 691 100
516 20250227 112500 41514844 684 684 684 684 0
517 20250227 112400 41514844 684 684 684 684 6079
518 20250227 112300 37356808 684 690 690 684 2369
519 20250227 112200 35735962 690 690 690 690 0
520 20250227 112100 35735962 690 690 690 690 0
521 20250227 112000 35735962 690 690 690 690 925
522 20250227 111900 35097712 690 690 690 690 1000
523 20250227 111800 34407712 690 690 690 690 0
524 20250227 111700 34407712 690 690 690 690 0
525 20250227 111600 34407712 690 690 690 690 0
526 20250227 111500 34407712 690 690 690 690 0
527 20250227 111400 34407712 690 690 690 690 0
528 20250227 111300 34407712 690 690 690 690 0
529 20250227 111200 34407712 690 690 690 690 0
530 20250227 111100 34407712 690 690 690 690 0
531 20250227 111000 34407712 690 690 690 690 0
532 20250227 110900 34407712 690 690 690 690 1
533 20250227 110800 34407022 683 684 684 683 181
534 20250227 110700 34283369 684 684 684 684 0
535 20250227 110600 34283369 684 684 684 684 30
536 20250227 110500 34262849 685 685 685 685 1119
537 20250227 110400 33496334 686 686 686 686 634
538 20250227 110300 33061410 690 690 690 690 0
539 20250227 110200 33061410 690 690 690 690 0
540 20250227 110100 33061410 690 690 690 690 0
541 20250227 110000 33061410 690 690 690 690 0
542 20250227 105900 33061410 690 690 690 690 0
543 20250227 105800 33061410 690 690 690 690 0
544 20250227 105700 33061410 690 690 690 690 0
545 20250227 105600 33061410 690 690 690 690 0
546 20250227 105500 33061410 690 690 690 690 3
547 20250227 105400 33059340 686 686 686 686 0
548 20250227 105300 33059340 686 686 686 686 47
549 20250227 105200 33027098 686 686 686 686 0
550 20250227 105100 33027098 686 686 686 686 11
551 20250227 105000 33019552 691 691 691 691 0
552 20250227 104900 33019552 691 688 691 688 120
553 20250227 104800 32936932 691 687 691 687 50
554 20250227 104700 32902494 692 692 692 692 1
555 20250227 104600 32901802 685 688 688 685 9752
556 20250227 104500 26192558 692 692 692 692 0
557 20250227 104400 26192558 692 692 692 692 0
558 20250227 104300 26192558 692 692 692 692 1
559 20250227 104200 26191866 688 688 688 688 400
560 20250227 104100 25916666 688 688 688 688 200
561 20250227 104000 25779066 692 692 692 692 0
562 20250227 103900 25779066 692 692 692 692 0
563 20250227 103800 25779066 692 692 692 692 0
564 20250227 103700 25779066 692 692 692 692 0
565 20250227 103600 25779066 692 692 692 692 1
566 20250227 103500 25778374 687 687 687 687 0
567 20250227 103400 25778374 687 687 687 687 0
568 20250227 103300 25778374 687 687 687 687 0
569 20250227 103200 25778374 687 687 687 687 0
570 20250227 103100 25778374 687 687 687 687 0
571 20250227 103000 25778374 687 689 689 687 1137
572 20250227 102900 24996807 689 689 689 689 0
573 20250227 102800 24996807 689 689 689 689 266
574 20250227 102700 24813533 698 698 698 698 0
575 20250227 102600 24813533 698 698 698 698 0
576 20250227 102500 24813533 698 698 698 698 1
577 20250227 102400 24812835 699 699 699 699 0
578 20250227 102300 24812835 699 699 699 699 0
579 20250227 102200 24812835 699 699 699 699 0
580 20250227 102100 24812835 699 699 699 699 0
581 20250227 102000 24812835 699 699 699 699 0
582 20250227 101900 24812835 699 699 699 699 0
583 20250227 101800 24812835 699 699 699 699 0
584 20250227 101700 24812835 699 699 699 699 0
585 20250227 101600 24812835 699 699 699 699 0
586 20250227 101500 24812835 699 699 699 699 0
587 20250227 101400 24812835 699 697 699 697 2301
588 20250227 101300 23204590 697 697 697 697 0
589 20250227 101200 23204590 697 697 697 697 11
590 20250227 101100 23196923 697 697 697 697 0
591 20250227 101000 23196923 697 693 697 693 1000
592 20250227 100900 22503092 686 686 686 686 282
593 20250227 100800 22309640 686 686 686 686 0
594 20250227 100700 22309640 686 686 686 686 0
595 20250227 100600 22309640 686 686 686 686 0
596 20250227 100500 22309640 686 686 686 686 0
597 20250227 100400 22309640 686 686 686 686 0
598 20250227 100300 22309640 686 686 686 686 1
599 20250227 100200 22308954 684 684 684 684 7
600 20250227 100100 22304166 686 686 686 686 0
601 20250227 100000 22304166 686 686 686 686 430
602 20250227 095900 22009186 686 687 687 686 779
603 20250227 095800 21474134 694 694 694 694 0
604 20250227 095700 21474134 694 693 694 693 300
605 20250227 095600 21266182 693 691 693 691 100
606 20250227 095500 21196977 692 692 692 692 0
607 20250227 095400 21196977 692 692 692 692 12
608 20250227 095300 21188673 694 694 694 694 0
609 20250227 095200 21188673 694 694 694 694 0
610 20250227 095100 21188673 694 694 694 694 0
611 20250227 095000 21188673 694 687 694 686 28
612 20250227 094900 21169433 688 688 688 688 0
613 20250227 094800 21169433 688 688 688 688 0
614 20250227 094700 21169433 688 688 688 688 0
615 20250227 094600 21169433 688 689 689 688 73
616 20250227 094500 21119186 697 697 697 697 0
617 20250227 094400 21119186 697 697 697 697 0
618 20250227 094300 21119186 697 697 697 697 0
619 20250227 094200 21119186 697 697 697 697 1000
620 20250227 094100 20422186 697 697 697 697 0
621 20250227 094000 20422186 697 697 697 697 1
622 20250227 093900 20421489 694 694 694 694 0
623 20250227 093800 20421489 694 693 694 693 1000
624 20250227 093700 19727528 694 694 694 694 0
625 20250227 093600 19727528 694 684 694 684 300
626 20250227 093500 19521293 684 684 684 684 90
627 20250227 093400 19459733 684 684 684 684 0
628 20250227 093300 19459733 684 684 684 684 361
629 20250227 093200 19212809 684 684 684 684 1450
630 20250227 093100 18221009 684 684 684 684 0
631 20250227 093000 18221009 684 684 684 684 0
632 20250227 092900 18221009 684 683 684 683 5796
633 20250227 092800 14256675 684 684 684 684 0
634 20250227 092700 14256675 684 684 684 683 56
635 20250227 092600 14218372 684 684 684 684 10
636 20250227 092500 14211532 684 686 686 684 1460
637 20250227 092400 13212193 689 689 689 689 0
638 20250227 092300 13212193 689 689 689 689 0
639 20250227 092200 13212193 689 686 689 686 3666
640 20250227 092100 10697260 684 684 684 684 0
641 20250227 092000 10697260 684 684 684 684 1000
642 20250227 091900 10013260 687 687 687 687 1
643 20250227 091800 10012573 689 690 690 682 1066
644 20250227 091700 9285384 685 688 688 682 2998
645 20250227 091600 7232759 690 690 690 690 2
646 20250227 091500 7231379 690 690 690 690 0
647 20250227 091400 7231379 690 690 690 690 600
648 20250227 091300 6817379 690 693 693 690 4371
649 20250227 091200 3800276 694 694 694 694 0
650 20250227 091100 3800276 694 694 694 694 13
651 20250227 091000 3791254 694 698 698 694 2126
652 20250227 090900 2315790 698 698 698 698 838
653 20250227 090800 1730866 698 698 698 698 0
654 20250227 090700 1730866 698 698 698 698 0
655 20250227 090600 1730866 698 698 698 698 1
656 20250227 090500 1730168 694 699 699 693 1748
657 20250227 090400 518525 698 698 698 698 100
658 20250227 090300 448725 699 699 699 699 0
659 20250227 090200 448725 699 699 699 699 0
660 20250227 090100 448725 699 699 699 695 101
661 20250227 090000 378370 699 695 699 695 542