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

665
089230/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,665 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,200300,21419170,899,899,899,899,95
20250227,200200,21419170,899,899,899,899,0
20250227,200100,21419170,899,899,899,899,0
20250227,200000,21419170,899,899,899,899,0
20250227,195900,21419170,899,899,899,899,0
20250227,195800,21419170,899,899,899,899,0
20250227,195700,21419170,899,899,899,899,0
20250227,195600,21419170,899,899,899,899,0
20250227,195500,21419170,899,899,899,899,0
20250227,195400,21419170,899,899,899,899,0
20250227,195300,21419170,899,899,899,899,0
20250227,195200,21419170,899,899,899,899,0
20250227,195100,21419170,899,899,899,899,0
20250227,195000,21419170,899,899,899,899,0
20250227,194900,21419170,899,899,899,899,0
20250227,194800,21419170,899,899,899,899,0
20250227,194700,21419170,899,899,899,899,0
20250227,194600,21419170,899,899,899,899,0
20250227,194500,21419170,899,899,899,899,0
20250227,194400,21419170,899,899,899,899,0
20250227,194300,21419170,899,899,899,899,0
20250227,194200,21419170,899,899,899,899,0
20250227,194100,21419170,899,899,899,899,0
20250227,194000,21419170,899,899,899,899,0
20250227,193900,21419170,899,899,899,899,0
20250227,193800,21419170,899,899,899,899,0
20250227,193700,21419170,899,899,899,899,0
20250227,193600,21419170,899,899,899,899,0
20250227,193500,21419170,899,899,899,899,0
20250227,193400,21419170,899,899,899,899,0
20250227,193300,21419170,899,899,899,899,95
20250227,193200,21419170,899,899,899,899,0
20250227,193100,21419170,899,899,899,899,0
20250227,193000,21419170,899,899,899,899,0
20250227,192900,21419170,899,899,899,899,0
20250227,192800,21419170,899,899,899,899,0
20250227,192700,21419170,899,899,899,899,0
20250227,192600,21419170,899,899,899,899,0
20250227,192500,21419170,899,899,899,899,0
20250227,192400,21419170,899,899,899,899,0
20250227,192300,21419170,899,899,899,899,0
20250227,192200,21419170,899,899,899,899,0
20250227,192100,21419170,899,899,899,899,0
20250227,192000,21419170,899,899,899,899,0
20250227,191900,21419170,899,899,899,899,0
20250227,191800,21419170,899,899,899,899,0
20250227,191700,21419170,899,899,899,899,0
20250227,191600,21419170,899,899,899,899,0
20250227,191500,21419170,899,899,899,899,0
20250227,191400,21419170,899,899,899,899,0
20250227,191300,21419170,899,899,899,899,0
20250227,191200,21419170,899,899,899,899,0
20250227,191100,21419170,899,899,899,899,0
20250227,191000,21419170,899,899,899,899,0
20250227,190900,21419170,899,899,899,899,0
20250227,190800,21419170,899,899,899,899,0
20250227,190700,21419170,899,899,899,899,0
20250227,190600,21419170,899,899,899,899,0
20250227,190500,21419170,899,899,899,899,0
20250227,190400,21419170,899,899,899,899,0
20250227,190300,21419170,899,899,899,899,95
20250227,190200,21419170,899,899,899,899,0
20250227,190100,21419170,899,899,899,899,0
20250227,190000,21419170,899,899,899,899,0
20250227,185900,21419170,899,899,899,899,0
20250227,185800,21419170,899,899,899,899,0
20250227,185700,21419170,899,899,899,899,0
20250227,185600,21419170,899,899,899,899,0
20250227,185500,21419170,899,899,899,899,0
20250227,185400,21419170,899,899,899,899,0
20250227,185300,21419170,899,899,899,899,0
20250227,185200,21419170,899,899,899,899,0
20250227,185100,21419170,899,899,899,899,0
20250227,185000,21419170,899,899,899,899,0
20250227,184900,21419170,899,899,899,899,0
20250227,184800,21419170,899,899,899,899,0
20250227,184700,21419170,899,899,899,899,0
20250227,184600,21419170,899,899,899,899,0
20250227,184500,21419170,899,899,899,899,0
20250227,184400,21419170,899,899,899,899,0
20250227,184300,21419170,899,899,899,899,0
20250227,184200,21419170,899,899,899,899,0
20250227,184100,21419170,899,899,899,899,0
20250227,184000,21419170,899,899,899,899,0
20250227,183900,21419170,899,899,899,899,0
20250227,183800,21419170,899,899,899,899,0
20250227,183700,21419170,899,899,899,899,0
20250227,183600,21419170,899,899,899,899,0
20250227,183500,21419170,899,899,899,899,0
20250227,183400,21419170,899,899,899,899,0
20250227,183300,21419170,899,899,899,899,95
20250227,183200,21419170,899,899,899,899,0
20250227,183100,21419170,899,899,899,899,0
20250227,183000,21419170,899,899,899,899,0
20250227,182900,21419170,899,899,899,899,0
20250227,182800,21419170,899,899,899,899,0
20250227,182700,21419170,899,899,899,899,0
20250227,182600,21419170,899,899,899,899,0
20250227,182500,21419170,899,899,899,899,0
20250227,182400,21419170,899,899,899,899,0
20250227,182300,21419170,899,899,899,899,0
20250227,182200,21419170,899,899,899,899,0
20250227,182100,21419170,899,899,899,899,0
20250227,182000,21419170,899,899,899,899,0
20250227,181900,21419170,899,899,899,899,0
20250227,181800,21419170,899,899,899,899,0
20250227,181700,21419170,899,899,899,899,0
20250227,181600,21419170,899,899,899,899,0
20250227,181500,21419170,899,899,899,899,0
20250227,181400,21419170,899,899,899,899,0
20250227,181300,21419170,899,899,899,899,0
20250227,181200,21419170,899,899,899,899,0
20250227,181100,21419170,899,899,899,899,0
20250227,181000,21419170,899,899,899,899,0
20250227,180900,21419170,899,899,899,899,0
20250227,180800,21419170,899,899,899,899,0
20250227,180700,21419170,899,899,899,899,0
20250227,180600,21419170,899,899,899,899,0
20250227,180500,21419170,899,899,899,899,0
20250227,180400,21419170,899,899,899,899,0
20250227,180300,21419170,899,899,899,899,95
20250227,180200,21419170,899,899,899,899,0
20250227,180100,21419170,899,899,899,899,0
20250227,180000,21419170,899,899,899,899,0
20250227,175900,21419170,899,899,899,899,0
20250227,175800,21419170,899,899,899,899,0
20250227,175700,21419170,899,899,899,899,0
20250227,175600,21419170,899,899,899,899,0
20250227,175500,21419170,899,899,899,899,0
20250227,175400,21419170,899,899,899,899,0
20250227,175300,21419170,899,899,899,899,0
20250227,175200,21419170,899,899,899,899,0
20250227,175100,21419170,899,899,899,899,0
20250227,175000,21419170,899,899,899,899,0
20250227,174900,21419170,899,899,899,899,0
20250227,174800,21419170,899,899,899,899,0
20250227,174700,21419170,899,899,899,899,0
20250227,174600,21419170,899,899,899,899,0
20250227,174500,21419170,899,899,899,899,0
20250227,174400,21419170,899,899,899,899,0
20250227,174300,21419170,899,899,899,899,0
20250227,174200,21419170,899,899,899,899,0
20250227,174100,21419170,899,899,899,899,0
20250227,174000,21419170,899,899,899,899,0
20250227,173900,21419170,899,899,899,899,0
20250227,173800,21419170,899,899,899,899,0
20250227,173700,21419170,899,899,899,899,0
20250227,173600,21419170,899,899,899,899,0
20250227,173500,21419170,899,899,899,899,0
20250227,173400,21419170,899,899,899,899,0
20250227,173300,21419170,899,899,899,899,95
20250227,173200,21419170,899,899,899,899,0
20250227,173100,21419170,899,899,899,899,0
20250227,173000,21419170,899,899,899,899,0
20250227,172900,21419170,899,899,899,899,0
20250227,172800,21419170,899,899,899,899,0
20250227,172700,21419170,899,899,899,899,0
20250227,172600,21419170,899,899,899,899,0
20250227,172500,21419170,899,899,899,899,0
20250227,172400,21419170,899,899,899,899,0
20250227,172300,21419170,899,899,899,899,0
20250227,172200,21419170,899,899,899,899,0
20250227,172100,21419170,899,899,899,899,0
20250227,172000,21419170,899,899,899,899,0
20250227,171900,21419170,899,899,899,899,0
20250227,171800,21419170,899,899,899,899,0
20250227,171700,21419170,899,899,899,899,0
20250227,171600,21419170,899,899,899,899,0
20250227,171500,21419170,899,899,899,899,0
20250227,171400,21419170,899,899,899,899,0
20250227,171300,21419170,899,899,899,899,0
20250227,171200,21419170,899,899,899,899,0
20250227,171100,21419170,899,899,899,899,0
20250227,171000,21419170,899,899,899,899,0
20250227,170900,21419170,899,899,899,899,0
20250227,170800,21419170,899,899,899,899,0
20250227,170700,21419170,899,899,899,899,0
20250227,170600,21419170,899,899,899,899,0
20250227,170500,21419170,899,899,899,899,0
20250227,170400,21419170,899,899,899,899,0
20250227,170300,21419170,899,899,899,899,95
20250227,170200,21419170,899,899,899,899,0
20250227,170100,21419170,899,899,899,899,0
20250227,170000,21419170,899,899,899,899,0
20250227,165900,21419170,899,899,899,899,0
20250227,165800,21419170,899,899,899,899,0
20250227,165700,21419170,899,899,899,899,0
20250227,165600,21419170,899,899,899,899,0
20250227,165500,21419170,899,899,899,899,0
20250227,165400,21419170,899,899,899,899,0
20250227,165300,21419170,899,899,899,899,0
20250227,165200,21419170,899,899,899,899,0
20250227,165100,21419170,899,899,899,899,0
20250227,165000,21419170,899,899,899,899,0
20250227,164900,21419170,899,899,899,899,0
20250227,164800,21419170,899,899,899,899,0
20250227,164700,21419170,899,899,899,899,0
20250227,164600,21419170,899,899,899,899,0
20250227,164500,21419170,899,899,899,899,0
20250227,164400,21419170,899,899,899,899,0
20250227,164300,21419170,899,899,899,899,0
20250227,164200,21419170,899,899,899,899,0
20250227,164100,21419170,899,899,899,899,0
20250227,164000,21419170,899,899,899,899,0
20250227,163900,21419170,899,899,899,899,0
20250227,163800,21419170,899,899,899,899,0
20250227,163700,21419170,899,899,899,899,0
20250227,163600,21419170,899,899,899,899,0
20250227,163500,21419170,899,899,899,899,0
20250227,163400,21419170,899,899,899,899,0
20250227,163300,21419170,899,899,899,899,95
20250227,163200,21419170,899,899,899,899,0
20250227,163100,21419170,899,899,899,899,0
20250227,163000,21419170,899,899,899,899,0
20250227,162900,21419170,899,899,899,899,0
20250227,162800,21419170,899,899,899,899,0
20250227,162700,21419170,899,899,899,899,0
20250227,162600,21419170,899,899,899,899,0
20250227,162500,21419170,899,899,899,899,0
20250227,162400,21419170,899,899,899,899,0
20250227,162300,21419170,899,899,899,899,0
20250227,162200,21419170,899,899,899,899,0
20250227,162100,21419170,899,899,899,899,0
20250227,162000,21419170,899,899,899,899,0
20250227,161900,21419170,899,899,899,899,0
20250227,161800,21419170,899,899,899,899,0
20250227,161700,21419170,899,899,899,899,0
20250227,161600,21419170,899,899,899,899,0
20250227,161500,21419170,899,899,899,899,0
20250227,161400,21419170,899,899,899,899,0
20250227,161300,21419170,899,899,899,899,0
20250227,161200,21419170,899,899,899,899,0
20250227,161100,21419170,899,899,899,899,0
20250227,161000,21419170,899,899,899,899,0
20250227,160900,21419170,899,899,899,899,0
20250227,160800,21419170,899,899,899,899,0
20250227,160700,21419170,899,899,899,899,0
20250227,160600,21419170,899,899,899,899,0
20250227,160500,21419170,899,899,899,899,0
20250227,160400,21419170,899,899,899,899,0
20250227,160300,21419170,899,899,899,899,95
20250227,160200,21419170,899,899,899,899,0
20250227,160100,21419170,899,899,899,899,0
20250227,160000,21419170,899,899,899,899,0
20250227,155900,21419170,899,899,899,899,0
20250227,155800,21419170,899,899,899,899,0
20250227,155700,21419170,899,899,899,899,0
20250227,155600,21419170,899,899,899,899,0
20250227,155500,21419170,899,899,899,899,0
20250227,155400,21419170,899,899,899,899,0
20250227,155300,21419170,899,899,899,899,0
20250227,155200,21419170,899,899,899,899,0
20250227,155100,21419170,899,899,899,899,0
20250227,155000,21419170,899,899,899,899,0
20250227,154900,21419170,899,899,899,899,0
20250227,154800,21419170,899,899,899,899,0
20250227,154700,21419170,899,899,899,899,0
20250227,154600,21419170,899,899,899,899,0
20250227,154500,21419170,899,899,899,899,0
20250227,154400,21419170,899,899,899,899,0
20250227,154300,21419170,899,899,899,899,0
20250227,154200,21419170,899,899,899,899,0
20250227,154100,21419170,899,899,899,899,0
20250227,154000,21419170,899,899,899,899,0
20250227,153900,21419170,899,899,899,899,0
20250227,153800,21419170,899,899,899,899,0
20250227,153700,21419170,899,899,899,899,0
20250227,153600,21419170,899,899,899,899,0
20250227,153500,21419170,899,899,899,899,0
20250227,153400,21419170,899,899,899,899,0
20250227,153300,21419170,899,899,899,899,95
20250227,153200,21419170,899,899,899,899,0
20250227,153100,21419170,899,899,899,899,0
20250227,153000,21419170,899,899,899,899,95
20250227,152900,21333765,899,899,899,899,0
20250227,152800,21333765,899,899,899,899,0
20250227,152700,21333765,899,899,899,899,0
20250227,152600,21333765,899,899,899,899,0
20250227,152500,21333765,899,899,899,899,0
20250227,152400,21333765,899,899,899,899,0
20250227,152300,21333765,899,899,899,899,0
20250227,152200,21333765,899,899,899,899,0
20250227,152100,21333765,899,899,899,899,0
20250227,152000,21333765,899,899,899,899,0
20250227,151900,21333765,899,899,899,899,0
20250227,151800,21333765,899,897,899,897,1017
20250227,151700,20419585,897,897,897,897,0
20250227,151600,20419585,897,897,897,897,0
20250227,151500,20419585,897,897,897,897,20
20250227,151400,20401645,897,897,897,897,0
20250227,151300,20401645,897,897,897,897,0
20250227,151200,20401645,897,897,897,897,0
20250227,151100,20401645,897,897,897,897,0
20250227,151000,20401645,897,897,897,897,0
20250227,150900,20401645,897,897,897,897,0
20250227,150800,20401645,897,897,897,897,29
20250227,150700,20375632,897,897,897,897,0
20250227,150600,20375632,897,897,897,897,0
20250227,150500,20375632,897,897,897,897,0
20250227,150400,20375632,897,897,897,897,0
20250227,150300,20375632,897,897,897,897,0
20250227,150200,20375632,897,897,897,897,0
20250227,150100,20375632,897,897,897,897,0
20250227,150000,20375632,897,897,897,897,300
20250227,145900,20106532,898,898,898,898,0
20250227,145800,20106532,898,898,898,898,0
20250227,145700,20106532,898,898,898,898,0
20250227,145600,20106532,898,898,898,898,0
20250227,145500,20106532,898,898,898,898,0
20250227,145400,20106532,898,898,898,898,0
20250227,145300,20106532,898,898,898,898,0
20250227,145200,20106532,898,898,898,898,0
20250227,145100,20106532,898,898,898,898,0
20250227,145000,20106532,898,898,898,898,0
20250227,144900,20106532,898,898,898,898,0
20250227,144800,20106532,898,898,898,898,0
20250227,144700,20106532,898,898,898,898,0
20250227,144600,20106532,898,898,898,898,0
20250227,144500,20106532,898,898,898,898,0
20250227,144400,20106532,898,898,898,898,0
20250227,144300,20106532,898,898,898,898,0
20250227,144200,20106532,898,898,898,898,0
20250227,144100,20106532,898,898,898,898,0
20250227,144000,20106532,898,898,898,898,9
20250227,143900,20098450,898,898,898,898,0
20250227,143800,20098450,898,898,898,898,0
20250227,143700,20098450,898,898,898,898,0
20250227,143600,20098450,898,898,898,898,0
20250227,143500,20098450,898,898,898,898,0
20250227,143400,20098450,898,898,898,898,0
20250227,143300,20098450,898,898,898,898,0
20250227,143200,20098450,898,898,898,898,0
20250227,143100,20098450,898,898,898,898,0
20250227,143000,20098450,898,898,898,898,0
20250227,142900,20098450,898,898,898,898,0
20250227,142800,20098450,898,898,898,898,0
20250227,142700,20098450,898,898,898,898,4
20250227,142600,20094858,898,898,898,898,0
20250227,142500,20094858,898,898,898,898,0
20250227,142400,20094858,898,898,898,898,0
20250227,142300,20094858,898,898,898,898,0
20250227,142200,20094858,898,898,898,898,0
20250227,142100,20094858,898,898,898,898,0
20250227,142000,20094858,898,898,898,898,0
20250227,141900,20094858,898,898,898,898,0
20250227,141800,20094858,898,898,898,898,0
20250227,141700,20094858,898,898,898,898,0
20250227,141600,20094858,898,898,898,898,0
20250227,141500,20094858,898,898,898,898,0
20250227,141400,20094858,898,898,898,898,0
20250227,141300,20094858,898,898,898,898,0
20250227,141200,20094858,898,898,898,898,0
20250227,141100,20094858,898,898,898,898,0
20250227,141000,20094858,898,898,898,898,0
20250227,140900,20094858,898,897,898,897,1500
20250227,140800,18747881,897,897,897,897,0
20250227,140700,18747881,897,897,897,897,0
20250227,140600,18747881,897,896,897,896,565
20250227,140500,18241100,897,897,897,897,0
20250227,140400,18241100,897,897,897,897,0
20250227,140300,18241100,897,897,897,897,0
20250227,140200,18241100,897,896,897,896,199
20250227,140100,18062620,897,897,897,897,0
20250227,140000,18062620,897,897,897,897,0
20250227,135900,18062620,897,897,897,897,0
20250227,135800,18062620,897,897,897,897,0
20250227,135700,18062620,897,897,897,897,0
20250227,135600,18062620,897,897,897,897,0
20250227,135500,18062620,897,897,897,897,0
20250227,135400,18062620,897,897,897,897,0
20250227,135300,18062620,897,897,897,897,0
20250227,135200,18062620,897,897,897,897,0
20250227,135100,18062620,897,897,897,897,0
20250227,135000,18062620,897,897,897,897,0
20250227,134900,18062620,897,897,897,897,0
20250227,134800,18062620,897,897,897,897,0
20250227,134700,18062620,897,897,897,897,0
20250227,134600,18062620,897,897,897,897,0
20250227,134500,18062620,897,897,897,897,0
20250227,134400,18062620,897,897,897,897,0
20250227,134300,18062620,897,897,897,897,0
20250227,134200,18062620,897,897,897,897,0
20250227,134100,18062620,897,897,897,897,0
20250227,134000,18062620,897,897,897,897,0
20250227,133900,18062620,897,897,897,897,0
20250227,133800,18062620,897,897,897,897,0
20250227,133700,18062620,897,897,897,897,0
20250227,133600,18062620,897,896,897,896,100
20250227,133500,17972944,897,897,897,897,0
20250227,133400,17972944,897,897,897,897,0
20250227,133300,17972944,897,897,897,897,0
20250227,133200,17972944,897,897,897,897,0
20250227,133100,17972944,897,897,897,897,0
20250227,133000,17972944,897,895,897,895,50
20250227,132900,17928167,895,895,895,895,0
20250227,132800,17928167,895,886,895,886,200
20250227,132700,17750958,896,896,896,896,0
20250227,132600,17750958,896,895,896,895,250
20250227,132500,17526991,895,888,895,888,2
20250227,132400,17525208,895,895,895,895,0
20250227,132300,17525208,895,895,895,895,0
20250227,132200,17525208,895,895,895,895,0
20250227,132100,17525208,895,895,895,895,0
20250227,132000,17525208,895,895,895,895,0
20250227,131900,17525208,895,895,895,895,0
20250227,131800,17525208,895,895,895,895,0
20250227,131700,17525208,895,895,895,895,0
20250227,131600,17525208,895,895,895,895,0
20250227,131500,17525208,895,895,895,895,0
20250227,131400,17525208,895,895,895,895,0
20250227,131300,17525208,895,895,895,895,0
20250227,131200,17525208,895,895,895,895,0
20250227,131100,17525208,895,895,895,895,0
20250227,131000,17525208,895,895,895,895,0
20250227,130900,17525208,895,895,895,895,0
20250227,130800,17525208,895,895,895,895,0
20250227,130700,17525208,895,895,895,895,0
20250227,130600,17525208,895,895,895,895,0
20250227,130500,17525208,895,895,895,895,0
20250227,130400,17525208,895,895,895,895,5
20250227,130300,17520733,897,897,897,897,0
20250227,130200,17520733,897,897,897,897,0
20250227,130100,17520733,897,897,897,897,0
20250227,130000,17520733,897,897,897,897,0
20250227,125900,17520733,897,897,897,897,0
20250227,125800,17520733,897,897,897,897,0
20250227,125700,17520733,897,897,897,897,0
20250227,125600,17520733,897,897,897,897,0
20250227,125500,17520733,897,897,897,897,0
20250227,125400,17520733,897,897,897,897,0
20250227,125300,17520733,897,897,897,897,0
20250227,125200,17520733,897,897,897,897,0
20250227,125100,17520733,897,897,897,897,0
20250227,125000,17520733,897,897,897,897,0
20250227,124900,17520733,897,897,897,897,0
20250227,124800,17520733,897,897,897,897,0
20250227,124700,17520733,897,896,897,896,68
20250227,124600,17459784,896,896,897,887,2034
20250227,124500,15652038,896,896,896,896,0
20250227,124400,15652038,896,896,896,896,0
20250227,124300,15652038,896,896,896,896,0
20250227,124200,15652038,896,896,896,896,60
20250227,124100,15598278,896,896,896,896,40
20250227,124000,15562438,896,896,896,896,0
20250227,123900,15562438,896,896,896,896,10
20250227,123800,15553478,896,896,896,896,372
20250227,123700,15220166,896,896,896,896,30
20250227,123600,15193286,896,896,896,896,0
20250227,123500,15193286,896,896,896,896,0
20250227,123400,15193286,896,896,896,896,0
20250227,123300,15193286,896,896,896,896,0
20250227,123200,15193286,896,896,896,896,0
20250227,123100,15193286,896,896,896,896,0
20250227,123000,15193286,896,896,896,896,0
20250227,122900,15193286,896,896,896,896,0
20250227,122800,15193286,896,896,896,896,0
20250227,122700,15193286,896,896,896,896,0
20250227,122600,15193286,896,896,896,896,29
20250227,122500,15167302,897,896,897,896,166
20250227,122400,15018535,896,896,896,896,0
20250227,122300,15018535,896,896,896,896,0
20250227,122200,15018535,896,896,896,896,500
20250227,122100,14570535,896,896,896,896,0
20250227,122000,14570535,896,896,896,896,0
20250227,121900,14570535,896,896,896,896,0
20250227,121800,14570535,896,896,896,896,0
20250227,121700,14570535,896,896,896,896,0
20250227,121600,14570535,896,896,896,896,0
20250227,121500,14570535,896,896,896,896,0
20250227,121400,14570535,896,896,896,896,0
20250227,121300,14570535,896,896,896,896,0
20250227,121200,14570535,896,896,896,896,0
20250227,121100,14570535,896,896,896,896,0
20250227,121000,14570535,896,896,896,896,0
20250227,120900,14570535,896,896,896,896,0
20250227,120800,14570535,896,896,896,896,0
20250227,120700,14570535,896,896,896,896,0
20250227,120600,14570535,896,896,896,896,0
20250227,120500,14570535,896,896,896,896,0
20250227,120400,14570535,896,896,896,896,0
20250227,120300,14570535,896,896,896,896,0
20250227,120200,14570535,896,896,896,896,0
20250227,120100,14570535,896,896,896,896,0
20250227,120000,14570535,896,896,896,896,0
20250227,115900,14570535,896,896,896,896,0
20250227,115800,14570535,896,896,896,896,0
20250227,115700,14570535,896,896,896,896,0
20250227,115600,14570535,896,896,896,896,0
20250227,115500,14570535,896,896,896,896,0
20250227,115400,14570535,896,896,896,896,0
20250227,115300,14570535,896,896,896,896,0
20250227,115200,14570535,896,896,896,896,0
20250227,115100,14570535,896,896,896,896,0
20250227,115000,14570535,896,896,896,896,200
20250227,114900,14391335,896,896,896,896,0
20250227,114800,14391335,896,896,896,896,0
20250227,114700,14391335,896,896,896,896,0
20250227,114600,14391335,896,896,896,896,0
20250227,114500,14391335,896,896,896,896,0
20250227,114400,14391335,896,896,896,896,0
20250227,114300,14391335,896,896,896,896,0
20250227,114200,14391335,896,896,896,896,0
20250227,114100,14391335,896,896,896,896,0
20250227,114000,14391335,896,896,896,896,0
20250227,113900,14391335,896,894,896,894,59
20250227,113800,14338583,894,894,894,894,0
20250227,113700,14338583,894,894,894,894,0
20250227,113600,14338583,894,894,894,894,0
20250227,113500,14338583,894,894,894,894,0
20250227,113400,14338583,894,894,894,894,1
20250227,113300,14337689,886,886,886,886,0
20250227,113200,14337689,886,886,886,886,0
20250227,113100,14337689,886,886,886,886,25
20250227,113000,14315539,897,897,897,897,0
20250227,112900,14315539,897,897,897,886,25
20250227,112800,14293126,887,889,889,887,1500
20250227,112700,12962497,898,898,898,898,0
20250227,112600,12962497,898,898,898,898,0
20250227,112500,12962497,898,898,898,898,0
20250227,112400,12962497,898,898,898,898,0
20250227,112300,12962497,898,898,898,898,0
20250227,112200,12962497,898,898,898,898,0
20250227,112100,12962497,898,898,898,898,0
20250227,112000,12962497,898,898,898,898,0
20250227,111900,12962497,898,898,898,898,0
20250227,111800,12962497,898,898,898,898,0
20250227,111700,12962497,898,898,898,898,0
20250227,111600,12962497,898,898,898,898,5
20250227,111500,12958007,897,897,897,897,100
20250227,111400,12868307,897,888,897,888,502
20250227,111300,12422513,898,898,898,898,0
20250227,111200,12422513,898,898,898,898,0
20250227,111100,12422513,898,898,898,898,0
20250227,111000,12422513,898,898,898,898,0
20250227,110900,12422513,898,898,898,898,0
20250227,110800,12422513,898,898,898,898,11
20250227,110700,12412635,898,898,898,898,0
20250227,110600,12412635,898,898,898,898,0
20250227,110500,12412635,898,898,898,898,0
20250227,110400,12412635,898,898,898,898,1
20250227,110300,12411737,897,898,898,897,129
20250227,110200,12295996,898,898,898,898,0
20250227,110100,12295996,898,898,898,898,0
20250227,110000,12295996,898,898,898,898,50
20250227,105900,12251096,897,897,897,897,0
20250227,105800,12251096,897,897,897,897,0
20250227,105700,12251096,897,897,897,897,0
20250227,105600,12251096,897,897,897,897,0
20250227,105500,12251096,897,897,897,897,0
20250227,105400,12251096,897,897,897,897,0
20250227,105300,12251096,897,897,897,897,0
20250227,105200,12251096,897,897,897,897,0
20250227,105100,12251096,897,897,897,897,0
20250227,105000,12251096,897,897,897,897,0
20250227,104900,12251096,897,897,897,897,0
20250227,104800,12251096,897,897,897,897,102
20250227,104700,12159602,898,898,898,898,0
20250227,104600,12159602,898,898,898,898,0
20250227,104500,12159602,898,898,898,898,17
20250227,104400,12144336,898,898,898,898,0
20250227,104300,12144336,898,898,898,898,0
20250227,104200,12144336,898,898,898,898,0
20250227,104100,12144336,898,898,898,898,0
20250227,104000,12144336,898,898,898,898,50
20250227,103900,12099436,897,897,897,897,2000
20250227,103800,10305436,897,897,897,897,0
20250227,103700,10305436,897,897,897,897,0
20250227,103600,10305436,897,897,897,897,0
20250227,103500,10305436,897,897,897,897,10
20250227,103400,10296466,897,897,897,897,0
20250227,103300,10296466,897,897,897,897,0
20250227,103200,10296466,897,896,897,896,2050
20250227,103100,8459616,896,896,896,896,0
20250227,103000,8459616,896,896,896,896,0
20250227,102900,8459616,896,896,896,896,0
20250227,102800,8459616,896,896,896,896,0
20250227,102700,8459616,896,896,896,896,0
20250227,102600,8459616,896,896,896,896,0
20250227,102500,8459616,896,896,896,896,0
20250227,102400,8459616,896,896,896,896,0
20250227,102300,8459616,896,896,896,896,0
20250227,102200,8459616,896,896,896,896,0
20250227,102100,8459616,896,896,896,896,0
20250227,102000,8459616,896,896,896,896,0
20250227,101900,8459616,896,896,896,896,0
20250227,101800,8459616,896,896,896,896,0
20250227,101700,8459616,896,896,896,896,0
20250227,101600,8459616,896,896,896,896,0
20250227,101500,8459616,896,895,896,895,207
20250227,101400,8274301,895,887,895,887,7008
20250227,101300,2058141,896,896,896,896,0
20250227,101200,2058141,896,896,896,896,0
20250227,101100,2058141,896,896,896,896,0
20250227,101000,2058141,896,896,896,896,0
20250227,100900,2058141,896,890,896,890,592
20250227,100800,1531110,895,895,895,895,0
20250227,100700,1531110,895,895,895,895,0
20250227,100600,1531110,895,895,895,895,0
20250227,100500,1531110,895,895,895,895,0
20250227,100400,1531110,895,895,895,895,5
20250227,100300,1526635,896,896,896,896,0
20250227,100200,1526635,896,896,896,896,0
20250227,100100,1526635,896,896,896,896,0
20250227,100000,1526635,896,896,896,896,0
20250227,095900,1526635,896,896,896,896,0
20250227,095800,1526635,896,896,896,896,0
20250227,095700,1526635,896,896,896,896,0
20250227,095600,1526635,896,896,896,896,0
20250227,095500,1526635,896,896,896,896,0
20250227,095400,1526635,896,896,896,896,18
20250227,095300,1510507,896,896,896,896,0
20250227,095200,1510507,896,896,896,896,1
20250227,095100,1509611,888,888,888,888,0
20250227,095000,1509611,888,888,888,888,0
20250227,094900,1509611,888,896,896,888,603
20250227,094800,974131,896,896,896,896,0
20250227,094700,974131,896,896,896,896,0
20250227,094600,974131,896,896,896,896,3
20250227,094500,971443,896,896,896,896,0
20250227,094400,971443,896,896,896,896,2
20250227,094300,969651,896,896,896,896,0
20250227,094200,969651,896,896,896,896,0
20250227,094100,969651,896,896,896,896,0
20250227,094000,969651,896,896,896,896,0
20250227,093900,969651,896,896,896,896,0
20250227,093800,969651,896,896,896,896,0
20250227,093700,969651,896,896,896,896,0
20250227,093600,969651,896,896,896,896,0
20250227,093500,969651,896,896,896,896,0
20250227,093400,969651,896,896,896,896,0
20250227,093300,969651,896,896,896,896,0
20250227,093200,969651,896,896,896,896,0
20250227,093100,969651,896,896,896,896,0
20250227,093000,969651,896,896,896,896,0
20250227,092900,969651,896,896,896,896,0
20250227,092800,969651,896,896,896,896,0
20250227,092700,969651,896,896,896,896,0
20250227,092600,969651,896,896,896,896,0
20250227,092500,969651,896,896,896,896,0
20250227,092400,969651,896,896,896,896,2
20250227,092300,967859,888,889,889,888,1000
20250227,092200,79827,897,897,897,897,11
20250227,092100,69960,897,897,897,897,0
20250227,092000,69960,897,897,897,897,0
20250227,091900,69960,897,897,897,897,1
20250227,091800,69063,888,888,888,888,0
20250227,091700,69063,888,888,888,888,0
20250227,091600,69063,888,888,888,888,10
20250227,091500,60183,898,898,898,898,0
20250227,091400,60183,898,898,898,898,0
20250227,091300,60183,898,898,898,898,50
20250227,091200,15283,899,899,899,899,0
20250227,091100,15283,899,899,899,899,0
20250227,091000,15283,899,899,899,899,0
20250227,090900,15283,899,899,899,899,0
20250227,090800,15283,899,899,899,899,0
20250227,090700,15283,899,899,899,899,0
20250227,090600,15283,899,899,899,899,0
20250227,090500,15283,899,899,899,899,0
20250227,090400,15283,899,899,899,899,0
20250227,090300,15283,899,899,899,899,0
20250227,090200,15283,899,899,899,899,0
20250227,090100,15283,899,899,899,899,0
20250227,090000,15283,899,899,899,899,17
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 200300 21419170 899 899 899 899 95
3 20250227 200200 21419170 899 899 899 899 0
4 20250227 200100 21419170 899 899 899 899 0
5 20250227 200000 21419170 899 899 899 899 0
6 20250227 195900 21419170 899 899 899 899 0
7 20250227 195800 21419170 899 899 899 899 0
8 20250227 195700 21419170 899 899 899 899 0
9 20250227 195600 21419170 899 899 899 899 0
10 20250227 195500 21419170 899 899 899 899 0
11 20250227 195400 21419170 899 899 899 899 0
12 20250227 195300 21419170 899 899 899 899 0
13 20250227 195200 21419170 899 899 899 899 0
14 20250227 195100 21419170 899 899 899 899 0
15 20250227 195000 21419170 899 899 899 899 0
16 20250227 194900 21419170 899 899 899 899 0
17 20250227 194800 21419170 899 899 899 899 0
18 20250227 194700 21419170 899 899 899 899 0
19 20250227 194600 21419170 899 899 899 899 0
20 20250227 194500 21419170 899 899 899 899 0
21 20250227 194400 21419170 899 899 899 899 0
22 20250227 194300 21419170 899 899 899 899 0
23 20250227 194200 21419170 899 899 899 899 0
24 20250227 194100 21419170 899 899 899 899 0
25 20250227 194000 21419170 899 899 899 899 0
26 20250227 193900 21419170 899 899 899 899 0
27 20250227 193800 21419170 899 899 899 899 0
28 20250227 193700 21419170 899 899 899 899 0
29 20250227 193600 21419170 899 899 899 899 0
30 20250227 193500 21419170 899 899 899 899 0
31 20250227 193400 21419170 899 899 899 899 0
32 20250227 193300 21419170 899 899 899 899 95
33 20250227 193200 21419170 899 899 899 899 0
34 20250227 193100 21419170 899 899 899 899 0
35 20250227 193000 21419170 899 899 899 899 0
36 20250227 192900 21419170 899 899 899 899 0
37 20250227 192800 21419170 899 899 899 899 0
38 20250227 192700 21419170 899 899 899 899 0
39 20250227 192600 21419170 899 899 899 899 0
40 20250227 192500 21419170 899 899 899 899 0
41 20250227 192400 21419170 899 899 899 899 0
42 20250227 192300 21419170 899 899 899 899 0
43 20250227 192200 21419170 899 899 899 899 0
44 20250227 192100 21419170 899 899 899 899 0
45 20250227 192000 21419170 899 899 899 899 0
46 20250227 191900 21419170 899 899 899 899 0
47 20250227 191800 21419170 899 899 899 899 0
48 20250227 191700 21419170 899 899 899 899 0
49 20250227 191600 21419170 899 899 899 899 0
50 20250227 191500 21419170 899 899 899 899 0
51 20250227 191400 21419170 899 899 899 899 0
52 20250227 191300 21419170 899 899 899 899 0
53 20250227 191200 21419170 899 899 899 899 0
54 20250227 191100 21419170 899 899 899 899 0
55 20250227 191000 21419170 899 899 899 899 0
56 20250227 190900 21419170 899 899 899 899 0
57 20250227 190800 21419170 899 899 899 899 0
58 20250227 190700 21419170 899 899 899 899 0
59 20250227 190600 21419170 899 899 899 899 0
60 20250227 190500 21419170 899 899 899 899 0
61 20250227 190400 21419170 899 899 899 899 0
62 20250227 190300 21419170 899 899 899 899 95
63 20250227 190200 21419170 899 899 899 899 0
64 20250227 190100 21419170 899 899 899 899 0
65 20250227 190000 21419170 899 899 899 899 0
66 20250227 185900 21419170 899 899 899 899 0
67 20250227 185800 21419170 899 899 899 899 0
68 20250227 185700 21419170 899 899 899 899 0
69 20250227 185600 21419170 899 899 899 899 0
70 20250227 185500 21419170 899 899 899 899 0
71 20250227 185400 21419170 899 899 899 899 0
72 20250227 185300 21419170 899 899 899 899 0
73 20250227 185200 21419170 899 899 899 899 0
74 20250227 185100 21419170 899 899 899 899 0
75 20250227 185000 21419170 899 899 899 899 0
76 20250227 184900 21419170 899 899 899 899 0
77 20250227 184800 21419170 899 899 899 899 0
78 20250227 184700 21419170 899 899 899 899 0
79 20250227 184600 21419170 899 899 899 899 0
80 20250227 184500 21419170 899 899 899 899 0
81 20250227 184400 21419170 899 899 899 899 0
82 20250227 184300 21419170 899 899 899 899 0
83 20250227 184200 21419170 899 899 899 899 0
84 20250227 184100 21419170 899 899 899 899 0
85 20250227 184000 21419170 899 899 899 899 0
86 20250227 183900 21419170 899 899 899 899 0
87 20250227 183800 21419170 899 899 899 899 0
88 20250227 183700 21419170 899 899 899 899 0
89 20250227 183600 21419170 899 899 899 899 0
90 20250227 183500 21419170 899 899 899 899 0
91 20250227 183400 21419170 899 899 899 899 0
92 20250227 183300 21419170 899 899 899 899 95
93 20250227 183200 21419170 899 899 899 899 0
94 20250227 183100 21419170 899 899 899 899 0
95 20250227 183000 21419170 899 899 899 899 0
96 20250227 182900 21419170 899 899 899 899 0
97 20250227 182800 21419170 899 899 899 899 0
98 20250227 182700 21419170 899 899 899 899 0
99 20250227 182600 21419170 899 899 899 899 0
100 20250227 182500 21419170 899 899 899 899 0
101 20250227 182400 21419170 899 899 899 899 0
102 20250227 182300 21419170 899 899 899 899 0
103 20250227 182200 21419170 899 899 899 899 0
104 20250227 182100 21419170 899 899 899 899 0
105 20250227 182000 21419170 899 899 899 899 0
106 20250227 181900 21419170 899 899 899 899 0
107 20250227 181800 21419170 899 899 899 899 0
108 20250227 181700 21419170 899 899 899 899 0
109 20250227 181600 21419170 899 899 899 899 0
110 20250227 181500 21419170 899 899 899 899 0
111 20250227 181400 21419170 899 899 899 899 0
112 20250227 181300 21419170 899 899 899 899 0
113 20250227 181200 21419170 899 899 899 899 0
114 20250227 181100 21419170 899 899 899 899 0
115 20250227 181000 21419170 899 899 899 899 0
116 20250227 180900 21419170 899 899 899 899 0
117 20250227 180800 21419170 899 899 899 899 0
118 20250227 180700 21419170 899 899 899 899 0
119 20250227 180600 21419170 899 899 899 899 0
120 20250227 180500 21419170 899 899 899 899 0
121 20250227 180400 21419170 899 899 899 899 0
122 20250227 180300 21419170 899 899 899 899 95
123 20250227 180200 21419170 899 899 899 899 0
124 20250227 180100 21419170 899 899 899 899 0
125 20250227 180000 21419170 899 899 899 899 0
126 20250227 175900 21419170 899 899 899 899 0
127 20250227 175800 21419170 899 899 899 899 0
128 20250227 175700 21419170 899 899 899 899 0
129 20250227 175600 21419170 899 899 899 899 0
130 20250227 175500 21419170 899 899 899 899 0
131 20250227 175400 21419170 899 899 899 899 0
132 20250227 175300 21419170 899 899 899 899 0
133 20250227 175200 21419170 899 899 899 899 0
134 20250227 175100 21419170 899 899 899 899 0
135 20250227 175000 21419170 899 899 899 899 0
136 20250227 174900 21419170 899 899 899 899 0
137 20250227 174800 21419170 899 899 899 899 0
138 20250227 174700 21419170 899 899 899 899 0
139 20250227 174600 21419170 899 899 899 899 0
140 20250227 174500 21419170 899 899 899 899 0
141 20250227 174400 21419170 899 899 899 899 0
142 20250227 174300 21419170 899 899 899 899 0
143 20250227 174200 21419170 899 899 899 899 0
144 20250227 174100 21419170 899 899 899 899 0
145 20250227 174000 21419170 899 899 899 899 0
146 20250227 173900 21419170 899 899 899 899 0
147 20250227 173800 21419170 899 899 899 899 0
148 20250227 173700 21419170 899 899 899 899 0
149 20250227 173600 21419170 899 899 899 899 0
150 20250227 173500 21419170 899 899 899 899 0
151 20250227 173400 21419170 899 899 899 899 0
152 20250227 173300 21419170 899 899 899 899 95
153 20250227 173200 21419170 899 899 899 899 0
154 20250227 173100 21419170 899 899 899 899 0
155 20250227 173000 21419170 899 899 899 899 0
156 20250227 172900 21419170 899 899 899 899 0
157 20250227 172800 21419170 899 899 899 899 0
158 20250227 172700 21419170 899 899 899 899 0
159 20250227 172600 21419170 899 899 899 899 0
160 20250227 172500 21419170 899 899 899 899 0
161 20250227 172400 21419170 899 899 899 899 0
162 20250227 172300 21419170 899 899 899 899 0
163 20250227 172200 21419170 899 899 899 899 0
164 20250227 172100 21419170 899 899 899 899 0
165 20250227 172000 21419170 899 899 899 899 0
166 20250227 171900 21419170 899 899 899 899 0
167 20250227 171800 21419170 899 899 899 899 0
168 20250227 171700 21419170 899 899 899 899 0
169 20250227 171600 21419170 899 899 899 899 0
170 20250227 171500 21419170 899 899 899 899 0
171 20250227 171400 21419170 899 899 899 899 0
172 20250227 171300 21419170 899 899 899 899 0
173 20250227 171200 21419170 899 899 899 899 0
174 20250227 171100 21419170 899 899 899 899 0
175 20250227 171000 21419170 899 899 899 899 0
176 20250227 170900 21419170 899 899 899 899 0
177 20250227 170800 21419170 899 899 899 899 0
178 20250227 170700 21419170 899 899 899 899 0
179 20250227 170600 21419170 899 899 899 899 0
180 20250227 170500 21419170 899 899 899 899 0
181 20250227 170400 21419170 899 899 899 899 0
182 20250227 170300 21419170 899 899 899 899 95
183 20250227 170200 21419170 899 899 899 899 0
184 20250227 170100 21419170 899 899 899 899 0
185 20250227 170000 21419170 899 899 899 899 0
186 20250227 165900 21419170 899 899 899 899 0
187 20250227 165800 21419170 899 899 899 899 0
188 20250227 165700 21419170 899 899 899 899 0
189 20250227 165600 21419170 899 899 899 899 0
190 20250227 165500 21419170 899 899 899 899 0
191 20250227 165400 21419170 899 899 899 899 0
192 20250227 165300 21419170 899 899 899 899 0
193 20250227 165200 21419170 899 899 899 899 0
194 20250227 165100 21419170 899 899 899 899 0
195 20250227 165000 21419170 899 899 899 899 0
196 20250227 164900 21419170 899 899 899 899 0
197 20250227 164800 21419170 899 899 899 899 0
198 20250227 164700 21419170 899 899 899 899 0
199 20250227 164600 21419170 899 899 899 899 0
200 20250227 164500 21419170 899 899 899 899 0
201 20250227 164400 21419170 899 899 899 899 0
202 20250227 164300 21419170 899 899 899 899 0
203 20250227 164200 21419170 899 899 899 899 0
204 20250227 164100 21419170 899 899 899 899 0
205 20250227 164000 21419170 899 899 899 899 0
206 20250227 163900 21419170 899 899 899 899 0
207 20250227 163800 21419170 899 899 899 899 0
208 20250227 163700 21419170 899 899 899 899 0
209 20250227 163600 21419170 899 899 899 899 0
210 20250227 163500 21419170 899 899 899 899 0
211 20250227 163400 21419170 899 899 899 899 0
212 20250227 163300 21419170 899 899 899 899 95
213 20250227 163200 21419170 899 899 899 899 0
214 20250227 163100 21419170 899 899 899 899 0
215 20250227 163000 21419170 899 899 899 899 0
216 20250227 162900 21419170 899 899 899 899 0
217 20250227 162800 21419170 899 899 899 899 0
218 20250227 162700 21419170 899 899 899 899 0
219 20250227 162600 21419170 899 899 899 899 0
220 20250227 162500 21419170 899 899 899 899 0
221 20250227 162400 21419170 899 899 899 899 0
222 20250227 162300 21419170 899 899 899 899 0
223 20250227 162200 21419170 899 899 899 899 0
224 20250227 162100 21419170 899 899 899 899 0
225 20250227 162000 21419170 899 899 899 899 0
226 20250227 161900 21419170 899 899 899 899 0
227 20250227 161800 21419170 899 899 899 899 0
228 20250227 161700 21419170 899 899 899 899 0
229 20250227 161600 21419170 899 899 899 899 0
230 20250227 161500 21419170 899 899 899 899 0
231 20250227 161400 21419170 899 899 899 899 0
232 20250227 161300 21419170 899 899 899 899 0
233 20250227 161200 21419170 899 899 899 899 0
234 20250227 161100 21419170 899 899 899 899 0
235 20250227 161000 21419170 899 899 899 899 0
236 20250227 160900 21419170 899 899 899 899 0
237 20250227 160800 21419170 899 899 899 899 0
238 20250227 160700 21419170 899 899 899 899 0
239 20250227 160600 21419170 899 899 899 899 0
240 20250227 160500 21419170 899 899 899 899 0
241 20250227 160400 21419170 899 899 899 899 0
242 20250227 160300 21419170 899 899 899 899 95
243 20250227 160200 21419170 899 899 899 899 0
244 20250227 160100 21419170 899 899 899 899 0
245 20250227 160000 21419170 899 899 899 899 0
246 20250227 155900 21419170 899 899 899 899 0
247 20250227 155800 21419170 899 899 899 899 0
248 20250227 155700 21419170 899 899 899 899 0
249 20250227 155600 21419170 899 899 899 899 0
250 20250227 155500 21419170 899 899 899 899 0
251 20250227 155400 21419170 899 899 899 899 0
252 20250227 155300 21419170 899 899 899 899 0
253 20250227 155200 21419170 899 899 899 899 0
254 20250227 155100 21419170 899 899 899 899 0
255 20250227 155000 21419170 899 899 899 899 0
256 20250227 154900 21419170 899 899 899 899 0
257 20250227 154800 21419170 899 899 899 899 0
258 20250227 154700 21419170 899 899 899 899 0
259 20250227 154600 21419170 899 899 899 899 0
260 20250227 154500 21419170 899 899 899 899 0
261 20250227 154400 21419170 899 899 899 899 0
262 20250227 154300 21419170 899 899 899 899 0
263 20250227 154200 21419170 899 899 899 899 0
264 20250227 154100 21419170 899 899 899 899 0
265 20250227 154000 21419170 899 899 899 899 0
266 20250227 153900 21419170 899 899 899 899 0
267 20250227 153800 21419170 899 899 899 899 0
268 20250227 153700 21419170 899 899 899 899 0
269 20250227 153600 21419170 899 899 899 899 0
270 20250227 153500 21419170 899 899 899 899 0
271 20250227 153400 21419170 899 899 899 899 0
272 20250227 153300 21419170 899 899 899 899 95
273 20250227 153200 21419170 899 899 899 899 0
274 20250227 153100 21419170 899 899 899 899 0
275 20250227 153000 21419170 899 899 899 899 95
276 20250227 152900 21333765 899 899 899 899 0
277 20250227 152800 21333765 899 899 899 899 0
278 20250227 152700 21333765 899 899 899 899 0
279 20250227 152600 21333765 899 899 899 899 0
280 20250227 152500 21333765 899 899 899 899 0
281 20250227 152400 21333765 899 899 899 899 0
282 20250227 152300 21333765 899 899 899 899 0
283 20250227 152200 21333765 899 899 899 899 0
284 20250227 152100 21333765 899 899 899 899 0
285 20250227 152000 21333765 899 899 899 899 0
286 20250227 151900 21333765 899 899 899 899 0
287 20250227 151800 21333765 899 897 899 897 1017
288 20250227 151700 20419585 897 897 897 897 0
289 20250227 151600 20419585 897 897 897 897 0
290 20250227 151500 20419585 897 897 897 897 20
291 20250227 151400 20401645 897 897 897 897 0
292 20250227 151300 20401645 897 897 897 897 0
293 20250227 151200 20401645 897 897 897 897 0
294 20250227 151100 20401645 897 897 897 897 0
295 20250227 151000 20401645 897 897 897 897 0
296 20250227 150900 20401645 897 897 897 897 0
297 20250227 150800 20401645 897 897 897 897 29
298 20250227 150700 20375632 897 897 897 897 0
299 20250227 150600 20375632 897 897 897 897 0
300 20250227 150500 20375632 897 897 897 897 0
301 20250227 150400 20375632 897 897 897 897 0
302 20250227 150300 20375632 897 897 897 897 0
303 20250227 150200 20375632 897 897 897 897 0
304 20250227 150100 20375632 897 897 897 897 0
305 20250227 150000 20375632 897 897 897 897 300
306 20250227 145900 20106532 898 898 898 898 0
307 20250227 145800 20106532 898 898 898 898 0
308 20250227 145700 20106532 898 898 898 898 0
309 20250227 145600 20106532 898 898 898 898 0
310 20250227 145500 20106532 898 898 898 898 0
311 20250227 145400 20106532 898 898 898 898 0
312 20250227 145300 20106532 898 898 898 898 0
313 20250227 145200 20106532 898 898 898 898 0
314 20250227 145100 20106532 898 898 898 898 0
315 20250227 145000 20106532 898 898 898 898 0
316 20250227 144900 20106532 898 898 898 898 0
317 20250227 144800 20106532 898 898 898 898 0
318 20250227 144700 20106532 898 898 898 898 0
319 20250227 144600 20106532 898 898 898 898 0
320 20250227 144500 20106532 898 898 898 898 0
321 20250227 144400 20106532 898 898 898 898 0
322 20250227 144300 20106532 898 898 898 898 0
323 20250227 144200 20106532 898 898 898 898 0
324 20250227 144100 20106532 898 898 898 898 0
325 20250227 144000 20106532 898 898 898 898 9
326 20250227 143900 20098450 898 898 898 898 0
327 20250227 143800 20098450 898 898 898 898 0
328 20250227 143700 20098450 898 898 898 898 0
329 20250227 143600 20098450 898 898 898 898 0
330 20250227 143500 20098450 898 898 898 898 0
331 20250227 143400 20098450 898 898 898 898 0
332 20250227 143300 20098450 898 898 898 898 0
333 20250227 143200 20098450 898 898 898 898 0
334 20250227 143100 20098450 898 898 898 898 0
335 20250227 143000 20098450 898 898 898 898 0
336 20250227 142900 20098450 898 898 898 898 0
337 20250227 142800 20098450 898 898 898 898 0
338 20250227 142700 20098450 898 898 898 898 4
339 20250227 142600 20094858 898 898 898 898 0
340 20250227 142500 20094858 898 898 898 898 0
341 20250227 142400 20094858 898 898 898 898 0
342 20250227 142300 20094858 898 898 898 898 0
343 20250227 142200 20094858 898 898 898 898 0
344 20250227 142100 20094858 898 898 898 898 0
345 20250227 142000 20094858 898 898 898 898 0
346 20250227 141900 20094858 898 898 898 898 0
347 20250227 141800 20094858 898 898 898 898 0
348 20250227 141700 20094858 898 898 898 898 0
349 20250227 141600 20094858 898 898 898 898 0
350 20250227 141500 20094858 898 898 898 898 0
351 20250227 141400 20094858 898 898 898 898 0
352 20250227 141300 20094858 898 898 898 898 0
353 20250227 141200 20094858 898 898 898 898 0
354 20250227 141100 20094858 898 898 898 898 0
355 20250227 141000 20094858 898 898 898 898 0
356 20250227 140900 20094858 898 897 898 897 1500
357 20250227 140800 18747881 897 897 897 897 0
358 20250227 140700 18747881 897 897 897 897 0
359 20250227 140600 18747881 897 896 897 896 565
360 20250227 140500 18241100 897 897 897 897 0
361 20250227 140400 18241100 897 897 897 897 0
362 20250227 140300 18241100 897 897 897 897 0
363 20250227 140200 18241100 897 896 897 896 199
364 20250227 140100 18062620 897 897 897 897 0
365 20250227 140000 18062620 897 897 897 897 0
366 20250227 135900 18062620 897 897 897 897 0
367 20250227 135800 18062620 897 897 897 897 0
368 20250227 135700 18062620 897 897 897 897 0
369 20250227 135600 18062620 897 897 897 897 0
370 20250227 135500 18062620 897 897 897 897 0
371 20250227 135400 18062620 897 897 897 897 0
372 20250227 135300 18062620 897 897 897 897 0
373 20250227 135200 18062620 897 897 897 897 0
374 20250227 135100 18062620 897 897 897 897 0
375 20250227 135000 18062620 897 897 897 897 0
376 20250227 134900 18062620 897 897 897 897 0
377 20250227 134800 18062620 897 897 897 897 0
378 20250227 134700 18062620 897 897 897 897 0
379 20250227 134600 18062620 897 897 897 897 0
380 20250227 134500 18062620 897 897 897 897 0
381 20250227 134400 18062620 897 897 897 897 0
382 20250227 134300 18062620 897 897 897 897 0
383 20250227 134200 18062620 897 897 897 897 0
384 20250227 134100 18062620 897 897 897 897 0
385 20250227 134000 18062620 897 897 897 897 0
386 20250227 133900 18062620 897 897 897 897 0
387 20250227 133800 18062620 897 897 897 897 0
388 20250227 133700 18062620 897 897 897 897 0
389 20250227 133600 18062620 897 896 897 896 100
390 20250227 133500 17972944 897 897 897 897 0
391 20250227 133400 17972944 897 897 897 897 0
392 20250227 133300 17972944 897 897 897 897 0
393 20250227 133200 17972944 897 897 897 897 0
394 20250227 133100 17972944 897 897 897 897 0
395 20250227 133000 17972944 897 895 897 895 50
396 20250227 132900 17928167 895 895 895 895 0
397 20250227 132800 17928167 895 886 895 886 200
398 20250227 132700 17750958 896 896 896 896 0
399 20250227 132600 17750958 896 895 896 895 250
400 20250227 132500 17526991 895 888 895 888 2
401 20250227 132400 17525208 895 895 895 895 0
402 20250227 132300 17525208 895 895 895 895 0
403 20250227 132200 17525208 895 895 895 895 0
404 20250227 132100 17525208 895 895 895 895 0
405 20250227 132000 17525208 895 895 895 895 0
406 20250227 131900 17525208 895 895 895 895 0
407 20250227 131800 17525208 895 895 895 895 0
408 20250227 131700 17525208 895 895 895 895 0
409 20250227 131600 17525208 895 895 895 895 0
410 20250227 131500 17525208 895 895 895 895 0
411 20250227 131400 17525208 895 895 895 895 0
412 20250227 131300 17525208 895 895 895 895 0
413 20250227 131200 17525208 895 895 895 895 0
414 20250227 131100 17525208 895 895 895 895 0
415 20250227 131000 17525208 895 895 895 895 0
416 20250227 130900 17525208 895 895 895 895 0
417 20250227 130800 17525208 895 895 895 895 0
418 20250227 130700 17525208 895 895 895 895 0
419 20250227 130600 17525208 895 895 895 895 0
420 20250227 130500 17525208 895 895 895 895 0
421 20250227 130400 17525208 895 895 895 895 5
422 20250227 130300 17520733 897 897 897 897 0
423 20250227 130200 17520733 897 897 897 897 0
424 20250227 130100 17520733 897 897 897 897 0
425 20250227 130000 17520733 897 897 897 897 0
426 20250227 125900 17520733 897 897 897 897 0
427 20250227 125800 17520733 897 897 897 897 0
428 20250227 125700 17520733 897 897 897 897 0
429 20250227 125600 17520733 897 897 897 897 0
430 20250227 125500 17520733 897 897 897 897 0
431 20250227 125400 17520733 897 897 897 897 0
432 20250227 125300 17520733 897 897 897 897 0
433 20250227 125200 17520733 897 897 897 897 0
434 20250227 125100 17520733 897 897 897 897 0
435 20250227 125000 17520733 897 897 897 897 0
436 20250227 124900 17520733 897 897 897 897 0
437 20250227 124800 17520733 897 897 897 897 0
438 20250227 124700 17520733 897 896 897 896 68
439 20250227 124600 17459784 896 896 897 887 2034
440 20250227 124500 15652038 896 896 896 896 0
441 20250227 124400 15652038 896 896 896 896 0
442 20250227 124300 15652038 896 896 896 896 0
443 20250227 124200 15652038 896 896 896 896 60
444 20250227 124100 15598278 896 896 896 896 40
445 20250227 124000 15562438 896 896 896 896 0
446 20250227 123900 15562438 896 896 896 896 10
447 20250227 123800 15553478 896 896 896 896 372
448 20250227 123700 15220166 896 896 896 896 30
449 20250227 123600 15193286 896 896 896 896 0
450 20250227 123500 15193286 896 896 896 896 0
451 20250227 123400 15193286 896 896 896 896 0
452 20250227 123300 15193286 896 896 896 896 0
453 20250227 123200 15193286 896 896 896 896 0
454 20250227 123100 15193286 896 896 896 896 0
455 20250227 123000 15193286 896 896 896 896 0
456 20250227 122900 15193286 896 896 896 896 0
457 20250227 122800 15193286 896 896 896 896 0
458 20250227 122700 15193286 896 896 896 896 0
459 20250227 122600 15193286 896 896 896 896 29
460 20250227 122500 15167302 897 896 897 896 166
461 20250227 122400 15018535 896 896 896 896 0
462 20250227 122300 15018535 896 896 896 896 0
463 20250227 122200 15018535 896 896 896 896 500
464 20250227 122100 14570535 896 896 896 896 0
465 20250227 122000 14570535 896 896 896 896 0
466 20250227 121900 14570535 896 896 896 896 0
467 20250227 121800 14570535 896 896 896 896 0
468 20250227 121700 14570535 896 896 896 896 0
469 20250227 121600 14570535 896 896 896 896 0
470 20250227 121500 14570535 896 896 896 896 0
471 20250227 121400 14570535 896 896 896 896 0
472 20250227 121300 14570535 896 896 896 896 0
473 20250227 121200 14570535 896 896 896 896 0
474 20250227 121100 14570535 896 896 896 896 0
475 20250227 121000 14570535 896 896 896 896 0
476 20250227 120900 14570535 896 896 896 896 0
477 20250227 120800 14570535 896 896 896 896 0
478 20250227 120700 14570535 896 896 896 896 0
479 20250227 120600 14570535 896 896 896 896 0
480 20250227 120500 14570535 896 896 896 896 0
481 20250227 120400 14570535 896 896 896 896 0
482 20250227 120300 14570535 896 896 896 896 0
483 20250227 120200 14570535 896 896 896 896 0
484 20250227 120100 14570535 896 896 896 896 0
485 20250227 120000 14570535 896 896 896 896 0
486 20250227 115900 14570535 896 896 896 896 0
487 20250227 115800 14570535 896 896 896 896 0
488 20250227 115700 14570535 896 896 896 896 0
489 20250227 115600 14570535 896 896 896 896 0
490 20250227 115500 14570535 896 896 896 896 0
491 20250227 115400 14570535 896 896 896 896 0
492 20250227 115300 14570535 896 896 896 896 0
493 20250227 115200 14570535 896 896 896 896 0
494 20250227 115100 14570535 896 896 896 896 0
495 20250227 115000 14570535 896 896 896 896 200
496 20250227 114900 14391335 896 896 896 896 0
497 20250227 114800 14391335 896 896 896 896 0
498 20250227 114700 14391335 896 896 896 896 0
499 20250227 114600 14391335 896 896 896 896 0
500 20250227 114500 14391335 896 896 896 896 0
501 20250227 114400 14391335 896 896 896 896 0
502 20250227 114300 14391335 896 896 896 896 0
503 20250227 114200 14391335 896 896 896 896 0
504 20250227 114100 14391335 896 896 896 896 0
505 20250227 114000 14391335 896 896 896 896 0
506 20250227 113900 14391335 896 894 896 894 59
507 20250227 113800 14338583 894 894 894 894 0
508 20250227 113700 14338583 894 894 894 894 0
509 20250227 113600 14338583 894 894 894 894 0
510 20250227 113500 14338583 894 894 894 894 0
511 20250227 113400 14338583 894 894 894 894 1
512 20250227 113300 14337689 886 886 886 886 0
513 20250227 113200 14337689 886 886 886 886 0
514 20250227 113100 14337689 886 886 886 886 25
515 20250227 113000 14315539 897 897 897 897 0
516 20250227 112900 14315539 897 897 897 886 25
517 20250227 112800 14293126 887 889 889 887 1500
518 20250227 112700 12962497 898 898 898 898 0
519 20250227 112600 12962497 898 898 898 898 0
520 20250227 112500 12962497 898 898 898 898 0
521 20250227 112400 12962497 898 898 898 898 0
522 20250227 112300 12962497 898 898 898 898 0
523 20250227 112200 12962497 898 898 898 898 0
524 20250227 112100 12962497 898 898 898 898 0
525 20250227 112000 12962497 898 898 898 898 0
526 20250227 111900 12962497 898 898 898 898 0
527 20250227 111800 12962497 898 898 898 898 0
528 20250227 111700 12962497 898 898 898 898 0
529 20250227 111600 12962497 898 898 898 898 5
530 20250227 111500 12958007 897 897 897 897 100
531 20250227 111400 12868307 897 888 897 888 502
532 20250227 111300 12422513 898 898 898 898 0
533 20250227 111200 12422513 898 898 898 898 0
534 20250227 111100 12422513 898 898 898 898 0
535 20250227 111000 12422513 898 898 898 898 0
536 20250227 110900 12422513 898 898 898 898 0
537 20250227 110800 12422513 898 898 898 898 11
538 20250227 110700 12412635 898 898 898 898 0
539 20250227 110600 12412635 898 898 898 898 0
540 20250227 110500 12412635 898 898 898 898 0
541 20250227 110400 12412635 898 898 898 898 1
542 20250227 110300 12411737 897 898 898 897 129
543 20250227 110200 12295996 898 898 898 898 0
544 20250227 110100 12295996 898 898 898 898 0
545 20250227 110000 12295996 898 898 898 898 50
546 20250227 105900 12251096 897 897 897 897 0
547 20250227 105800 12251096 897 897 897 897 0
548 20250227 105700 12251096 897 897 897 897 0
549 20250227 105600 12251096 897 897 897 897 0
550 20250227 105500 12251096 897 897 897 897 0
551 20250227 105400 12251096 897 897 897 897 0
552 20250227 105300 12251096 897 897 897 897 0
553 20250227 105200 12251096 897 897 897 897 0
554 20250227 105100 12251096 897 897 897 897 0
555 20250227 105000 12251096 897 897 897 897 0
556 20250227 104900 12251096 897 897 897 897 0
557 20250227 104800 12251096 897 897 897 897 102
558 20250227 104700 12159602 898 898 898 898 0
559 20250227 104600 12159602 898 898 898 898 0
560 20250227 104500 12159602 898 898 898 898 17
561 20250227 104400 12144336 898 898 898 898 0
562 20250227 104300 12144336 898 898 898 898 0
563 20250227 104200 12144336 898 898 898 898 0
564 20250227 104100 12144336 898 898 898 898 0
565 20250227 104000 12144336 898 898 898 898 50
566 20250227 103900 12099436 897 897 897 897 2000
567 20250227 103800 10305436 897 897 897 897 0
568 20250227 103700 10305436 897 897 897 897 0
569 20250227 103600 10305436 897 897 897 897 0
570 20250227 103500 10305436 897 897 897 897 10
571 20250227 103400 10296466 897 897 897 897 0
572 20250227 103300 10296466 897 897 897 897 0
573 20250227 103200 10296466 897 896 897 896 2050
574 20250227 103100 8459616 896 896 896 896 0
575 20250227 103000 8459616 896 896 896 896 0
576 20250227 102900 8459616 896 896 896 896 0
577 20250227 102800 8459616 896 896 896 896 0
578 20250227 102700 8459616 896 896 896 896 0
579 20250227 102600 8459616 896 896 896 896 0
580 20250227 102500 8459616 896 896 896 896 0
581 20250227 102400 8459616 896 896 896 896 0
582 20250227 102300 8459616 896 896 896 896 0
583 20250227 102200 8459616 896 896 896 896 0
584 20250227 102100 8459616 896 896 896 896 0
585 20250227 102000 8459616 896 896 896 896 0
586 20250227 101900 8459616 896 896 896 896 0
587 20250227 101800 8459616 896 896 896 896 0
588 20250227 101700 8459616 896 896 896 896 0
589 20250227 101600 8459616 896 896 896 896 0
590 20250227 101500 8459616 896 895 896 895 207
591 20250227 101400 8274301 895 887 895 887 7008
592 20250227 101300 2058141 896 896 896 896 0
593 20250227 101200 2058141 896 896 896 896 0
594 20250227 101100 2058141 896 896 896 896 0
595 20250227 101000 2058141 896 896 896 896 0
596 20250227 100900 2058141 896 890 896 890 592
597 20250227 100800 1531110 895 895 895 895 0
598 20250227 100700 1531110 895 895 895 895 0
599 20250227 100600 1531110 895 895 895 895 0
600 20250227 100500 1531110 895 895 895 895 0
601 20250227 100400 1531110 895 895 895 895 5
602 20250227 100300 1526635 896 896 896 896 0
603 20250227 100200 1526635 896 896 896 896 0
604 20250227 100100 1526635 896 896 896 896 0
605 20250227 100000 1526635 896 896 896 896 0
606 20250227 095900 1526635 896 896 896 896 0
607 20250227 095800 1526635 896 896 896 896 0
608 20250227 095700 1526635 896 896 896 896 0
609 20250227 095600 1526635 896 896 896 896 0
610 20250227 095500 1526635 896 896 896 896 0
611 20250227 095400 1526635 896 896 896 896 18
612 20250227 095300 1510507 896 896 896 896 0
613 20250227 095200 1510507 896 896 896 896 1
614 20250227 095100 1509611 888 888 888 888 0
615 20250227 095000 1509611 888 888 888 888 0
616 20250227 094900 1509611 888 896 896 888 603
617 20250227 094800 974131 896 896 896 896 0
618 20250227 094700 974131 896 896 896 896 0
619 20250227 094600 974131 896 896 896 896 3
620 20250227 094500 971443 896 896 896 896 0
621 20250227 094400 971443 896 896 896 896 2
622 20250227 094300 969651 896 896 896 896 0
623 20250227 094200 969651 896 896 896 896 0
624 20250227 094100 969651 896 896 896 896 0
625 20250227 094000 969651 896 896 896 896 0
626 20250227 093900 969651 896 896 896 896 0
627 20250227 093800 969651 896 896 896 896 0
628 20250227 093700 969651 896 896 896 896 0
629 20250227 093600 969651 896 896 896 896 0
630 20250227 093500 969651 896 896 896 896 0
631 20250227 093400 969651 896 896 896 896 0
632 20250227 093300 969651 896 896 896 896 0
633 20250227 093200 969651 896 896 896 896 0
634 20250227 093100 969651 896 896 896 896 0
635 20250227 093000 969651 896 896 896 896 0
636 20250227 092900 969651 896 896 896 896 0
637 20250227 092800 969651 896 896 896 896 0
638 20250227 092700 969651 896 896 896 896 0
639 20250227 092600 969651 896 896 896 896 0
640 20250227 092500 969651 896 896 896 896 0
641 20250227 092400 969651 896 896 896 896 2
642 20250227 092300 967859 888 889 889 888 1000
643 20250227 092200 79827 897 897 897 897 11
644 20250227 092100 69960 897 897 897 897 0
645 20250227 092000 69960 897 897 897 897 0
646 20250227 091900 69960 897 897 897 897 1
647 20250227 091800 69063 888 888 888 888 0
648 20250227 091700 69063 888 888 888 888 0
649 20250227 091600 69063 888 888 888 888 10
650 20250227 091500 60183 898 898 898 898 0
651 20250227 091400 60183 898 898 898 898 0
652 20250227 091300 60183 898 898 898 898 50
653 20250227 091200 15283 899 899 899 899 0
654 20250227 091100 15283 899 899 899 899 0
655 20250227 091000 15283 899 899 899 899 0
656 20250227 090900 15283 899 899 899 899 0
657 20250227 090800 15283 899 899 899 899 0
658 20250227 090700 15283 899 899 899 899 0
659 20250227 090600 15283 899 899 899 899 0
660 20250227 090500 15283 899 899 899 899 0
661 20250227 090400 15283 899 899 899 899 0
662 20250227 090300 15283 899 899 899 899 0
663 20250227 090200 15283 899 899 899 899 0
664 20250227 090100 15283 899 899 899 899 0
665 20250227 090000 15283 899 899 899 899 17