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

666
090150/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,666 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,200400,36113854,805,805,805,805,489
20250227,200300,36113854,805,805,805,805,0
20250227,200200,36113854,805,805,805,805,0
20250227,200100,36113854,805,805,805,805,0
20250227,200000,36113854,805,805,805,805,0
20250227,195900,36113854,805,805,805,805,0
20250227,195800,36113854,805,805,805,805,0
20250227,195700,36113854,805,805,805,805,0
20250227,195600,36113854,805,805,805,805,0
20250227,195500,36113854,805,805,805,805,0
20250227,195400,36113854,805,805,805,805,0
20250227,195300,36113854,805,805,805,805,0
20250227,195200,36113854,805,805,805,805,0
20250227,195100,36113854,805,805,805,805,0
20250227,195000,36113854,805,805,805,805,0
20250227,194900,36113854,805,805,805,805,0
20250227,194800,36113854,805,805,805,805,0
20250227,194700,36113854,805,805,805,805,0
20250227,194600,36113854,805,805,805,805,0
20250227,194500,36113854,805,805,805,805,0
20250227,194400,36113854,805,805,805,805,0
20250227,194300,36113854,805,805,805,805,0
20250227,194200,36113854,805,805,805,805,0
20250227,194100,36113854,805,805,805,805,0
20250227,194000,36113854,805,805,805,805,0
20250227,193900,36113854,805,805,805,805,0
20250227,193800,36113854,805,805,805,805,0
20250227,193700,36113854,805,805,805,805,0
20250227,193600,36113854,805,805,805,805,0
20250227,193500,36113854,805,805,805,805,0
20250227,193400,36113854,805,805,805,805,489
20250227,193300,36113854,805,805,805,805,0
20250227,193200,36113854,805,805,805,805,0
20250227,193100,36113854,805,805,805,805,0
20250227,193000,36113854,805,805,805,805,0
20250227,192900,36113854,805,805,805,805,0
20250227,192800,36113854,805,805,805,805,0
20250227,192700,36113854,805,805,805,805,0
20250227,192600,36113854,805,805,805,805,0
20250227,192500,36113854,805,805,805,805,0
20250227,192400,36113854,805,805,805,805,0
20250227,192300,36113854,805,805,805,805,0
20250227,192200,36113854,805,805,805,805,0
20250227,192100,36113854,805,805,805,805,0
20250227,192000,36113854,805,805,805,805,0
20250227,191900,36113854,805,805,805,805,0
20250227,191800,36113854,805,805,805,805,0
20250227,191700,36113854,805,805,805,805,0
20250227,191600,36113854,805,805,805,805,0
20250227,191500,36113854,805,805,805,805,0
20250227,191400,36113854,805,805,805,805,0
20250227,191300,36113854,805,805,805,805,0
20250227,191200,36113854,805,805,805,805,0
20250227,191100,36113854,805,805,805,805,0
20250227,191000,36113854,805,805,805,805,0
20250227,190900,36113854,805,805,805,805,0
20250227,190800,36113854,805,805,805,805,0
20250227,190700,36113854,805,805,805,805,0
20250227,190600,36113854,805,805,805,805,0
20250227,190500,36113854,805,805,805,805,0
20250227,190400,36113854,805,805,805,805,489
20250227,190300,36113854,805,805,805,805,0
20250227,190200,36113854,805,805,805,805,0
20250227,190100,36113854,805,805,805,805,0
20250227,190000,36113854,805,805,805,805,0
20250227,185900,36113854,805,805,805,805,0
20250227,185800,36113854,805,805,805,805,0
20250227,185700,36113854,805,805,805,805,0
20250227,185600,36113854,805,805,805,805,0
20250227,185500,36113854,805,805,805,805,0
20250227,185400,36113854,805,805,805,805,0
20250227,185300,36113854,805,805,805,805,0
20250227,185200,36113854,805,805,805,805,0
20250227,185100,36113854,805,805,805,805,0
20250227,185000,36113854,805,805,805,805,0
20250227,184900,36113854,805,805,805,805,0
20250227,184800,36113854,805,805,805,805,0
20250227,184700,36113854,805,805,805,805,0
20250227,184600,36113854,805,805,805,805,0
20250227,184500,36113854,805,805,805,805,0
20250227,184400,36113854,805,805,805,805,0
20250227,184300,36113854,805,805,805,805,0
20250227,184200,36113854,805,805,805,805,0
20250227,184100,36113854,805,805,805,805,0
20250227,184000,36113854,805,805,805,805,0
20250227,183900,36113854,805,805,805,805,0
20250227,183800,36113854,805,805,805,805,0
20250227,183700,36113854,805,805,805,805,0
20250227,183600,36113854,805,805,805,805,0
20250227,183500,36113854,805,805,805,805,0
20250227,183400,36113854,805,805,805,805,489
20250227,183300,36113854,805,805,805,805,0
20250227,183200,36113854,805,805,805,805,0
20250227,183100,36113854,805,805,805,805,0
20250227,183000,36113854,805,805,805,805,0
20250227,182900,36113854,805,805,805,805,0
20250227,182800,36113854,805,805,805,805,0
20250227,182700,36113854,805,805,805,805,0
20250227,182600,36113854,805,805,805,805,0
20250227,182500,36113854,805,805,805,805,0
20250227,182400,36113854,805,805,805,805,0
20250227,182300,36113854,805,805,805,805,0
20250227,182200,36113854,805,805,805,805,0
20250227,182100,36113854,805,805,805,805,0
20250227,182000,36113854,805,805,805,805,0
20250227,181900,36113854,805,805,805,805,0
20250227,181800,36113854,805,805,805,805,0
20250227,181700,36113854,805,805,805,805,0
20250227,181600,36113854,805,805,805,805,0
20250227,181500,36113854,805,805,805,805,0
20250227,181400,36113854,805,805,805,805,0
20250227,181300,36113854,805,805,805,805,0
20250227,181200,36113854,805,805,805,805,0
20250227,181100,36113854,805,805,805,805,0
20250227,181000,36113854,805,805,805,805,0
20250227,180900,36113854,805,805,805,805,0
20250227,180800,36113854,805,805,805,805,0
20250227,180700,36113854,805,805,805,805,0
20250227,180600,36113854,805,805,805,805,0
20250227,180500,36113854,805,805,805,805,0
20250227,180400,36113854,805,805,805,805,489
20250227,180300,36113854,805,805,805,805,0
20250227,180200,36113854,805,805,805,805,0
20250227,180100,36113854,805,805,805,805,0
20250227,180000,36113854,805,805,805,805,0
20250227,175900,36113854,805,805,805,805,0
20250227,175800,36113854,805,805,805,805,0
20250227,175700,36113854,805,805,805,805,0
20250227,175600,36113854,805,805,805,805,0
20250227,175500,36113854,805,805,805,805,0
20250227,175400,36113854,805,805,805,805,0
20250227,175300,36113854,805,805,805,805,0
20250227,175200,36113854,805,805,805,805,0
20250227,175100,36113854,805,805,805,805,0
20250227,175000,36113854,805,805,805,805,0
20250227,174900,36113854,805,805,805,805,0
20250227,174800,36113854,805,805,805,805,0
20250227,174700,36113854,805,805,805,805,0
20250227,174600,36113854,805,805,805,805,0
20250227,174500,36113854,805,805,805,805,0
20250227,174400,36113854,805,805,805,805,0
20250227,174300,36113854,805,805,805,805,0
20250227,174200,36113854,805,805,805,805,0
20250227,174100,36113854,805,805,805,805,0
20250227,174000,36113854,805,805,805,805,0
20250227,173900,36113854,805,805,805,805,0
20250227,173800,36113854,805,805,805,805,0
20250227,173700,36113854,805,805,805,805,0
20250227,173600,36113854,805,805,805,805,0
20250227,173500,36113854,805,805,805,805,0
20250227,173400,36113854,805,805,805,805,489
20250227,173300,36113854,805,805,805,805,0
20250227,173200,36113854,805,805,805,805,0
20250227,173100,36113854,805,805,805,805,0
20250227,173000,36113854,805,805,805,805,0
20250227,172900,36113854,805,805,805,805,0
20250227,172800,36113854,805,805,805,805,0
20250227,172700,36113854,805,805,805,805,0
20250227,172600,36113854,805,805,805,805,0
20250227,172500,36113854,805,805,805,805,0
20250227,172400,36113854,805,805,805,805,0
20250227,172300,36113854,805,805,805,805,0
20250227,172200,36113854,805,805,805,805,0
20250227,172100,36113854,805,805,805,805,0
20250227,172000,36113854,805,805,805,805,0
20250227,171900,36113854,805,805,805,805,0
20250227,171800,36113854,805,805,805,805,0
20250227,171700,36113854,805,805,805,805,0
20250227,171600,36113854,805,805,805,805,0
20250227,171500,36113854,805,805,805,805,0
20250227,171400,36113854,805,805,805,805,0
20250227,171300,36113854,805,805,805,805,0
20250227,171200,36113854,805,805,805,805,0
20250227,171100,36113854,805,805,805,805,0
20250227,171000,36113854,805,805,805,805,0
20250227,170900,36113854,805,805,805,805,0
20250227,170800,36113854,805,805,805,805,0
20250227,170700,36113854,805,805,805,805,0
20250227,170600,36113854,805,805,805,805,0
20250227,170500,36113854,805,805,805,805,0
20250227,170400,36113854,805,805,805,805,489
20250227,170300,36113854,805,805,805,805,0
20250227,170200,36113854,805,805,805,805,0
20250227,170100,36113854,805,805,805,805,0
20250227,170000,36113854,805,805,805,805,0
20250227,165900,36113854,805,805,805,805,0
20250227,165800,36113854,805,805,805,805,0
20250227,165700,36113854,805,805,805,805,0
20250227,165600,36113854,805,805,805,805,0
20250227,165500,36113854,805,805,805,805,0
20250227,165400,36113854,805,805,805,805,0
20250227,165300,36113854,805,805,805,805,0
20250227,165200,36113854,805,805,805,805,0
20250227,165100,36113854,805,805,805,805,0
20250227,165000,36113854,805,805,805,805,0
20250227,164900,36113854,805,805,805,805,0
20250227,164800,36113854,805,805,805,805,0
20250227,164700,36113854,805,805,805,805,0
20250227,164600,36113854,805,805,805,805,0
20250227,164500,36113854,805,805,805,805,0
20250227,164400,36113854,805,805,805,805,0
20250227,164300,36113854,805,805,805,805,0
20250227,164200,36113854,805,805,805,805,0
20250227,164100,36113854,805,805,805,805,0
20250227,164000,36113854,805,805,805,805,0
20250227,163900,36113854,805,805,805,805,0
20250227,163800,36113854,805,805,805,805,0
20250227,163700,36113854,805,805,805,805,0
20250227,163600,36113854,805,805,805,805,0
20250227,163500,36113854,805,805,805,805,0
20250227,163400,36113854,805,805,805,805,489
20250227,163300,36113854,805,805,805,805,0
20250227,163200,36113854,805,805,805,805,0
20250227,163100,36113854,805,805,805,805,0
20250227,163000,36113854,805,805,805,805,0
20250227,162900,36113854,805,805,805,805,0
20250227,162800,36113854,805,805,805,805,0
20250227,162700,36113854,805,805,805,805,0
20250227,162600,36113854,805,805,805,805,0
20250227,162500,36113854,805,805,805,805,0
20250227,162400,36113854,805,805,805,805,0
20250227,162300,36113854,805,805,805,805,0
20250227,162200,36113854,805,805,805,805,0
20250227,162100,36113854,805,805,805,805,0
20250227,162000,36113854,805,805,805,805,0
20250227,161900,36113854,805,805,805,805,0
20250227,161800,36113854,805,805,805,805,0
20250227,161700,36113854,805,805,805,805,0
20250227,161600,36113854,805,805,805,805,0
20250227,161500,36113854,805,805,805,805,0
20250227,161400,36113854,805,805,805,805,0
20250227,161300,36113854,805,805,805,805,0
20250227,161200,36113854,805,805,805,805,0
20250227,161100,36113854,805,805,805,805,0
20250227,161000,36113854,805,805,805,805,0
20250227,160900,36113854,805,805,805,805,0
20250227,160800,36113854,805,805,805,805,0
20250227,160700,36113854,805,805,805,805,0
20250227,160600,36113854,805,805,805,805,0
20250227,160500,36113854,805,805,805,805,0
20250227,160400,36113854,805,805,805,805,489
20250227,160300,36113854,805,805,805,805,0
20250227,160200,36113854,805,805,805,805,0
20250227,160100,36113854,805,805,805,805,0
20250227,160000,36113854,805,805,805,805,0
20250227,155900,36113854,805,805,805,805,0
20250227,155800,36113854,805,805,805,805,0
20250227,155700,36113854,805,805,805,805,0
20250227,155600,36113854,805,805,805,805,0
20250227,155500,36113854,805,805,805,805,0
20250227,155400,36113854,805,805,805,805,0
20250227,155300,36113854,805,805,805,805,0
20250227,155200,36113854,805,805,805,805,0
20250227,155100,36113854,805,805,805,805,0
20250227,155000,36113854,805,805,805,805,0
20250227,154900,36113854,805,805,805,805,0
20250227,154800,36113854,805,805,805,805,0
20250227,154700,36113854,805,805,805,805,0
20250227,154600,36113854,805,805,805,805,0
20250227,154500,36113854,805,805,805,805,0
20250227,154400,36113854,805,805,805,805,0
20250227,154300,36113854,805,805,805,805,0
20250227,154200,36113854,805,805,805,805,0
20250227,154100,36113854,805,805,805,805,0
20250227,154000,36113854,805,805,805,805,0
20250227,153900,36113854,805,805,805,805,0
20250227,153800,36113854,805,805,805,805,0
20250227,153700,36113854,805,805,805,805,0
20250227,153600,36113854,805,805,805,805,0
20250227,153500,36113854,805,805,805,805,0
20250227,153400,36113854,805,805,805,805,489
20250227,153300,36113854,805,805,805,805,0
20250227,153200,36113854,805,805,805,805,0
20250227,153100,36113854,805,805,805,805,0
20250227,153000,36113854,805,805,805,805,489
20250227,152900,35720209,806,806,806,806,0
20250227,152800,35720209,806,806,806,806,0
20250227,152700,35720209,806,806,806,806,0
20250227,152600,35720209,806,806,806,806,0
20250227,152500,35720209,806,806,806,806,0
20250227,152400,35720209,806,806,806,806,0
20250227,152300,35720209,806,806,806,806,0
20250227,152200,35720209,806,806,806,806,0
20250227,152100,35720209,806,806,806,806,0
20250227,152000,35720209,806,806,806,806,0
20250227,151900,35720209,806,806,806,806,11
20250227,151800,35711343,806,806,806,806,1
20250227,151700,35710537,806,806,806,806,1
20250227,151600,35709731,806,806,806,806,1
20250227,151500,35708925,806,806,806,806,0
20250227,151400,35708925,806,806,806,806,1
20250227,151300,35708119,804,804,804,804,0
20250227,151200,35708119,804,804,804,804,0
20250227,151100,35708119,804,804,804,804,63
20250227,151000,35657467,804,804,804,804,0
20250227,150900,35657467,804,804,804,804,128
20250227,150800,35554555,805,805,805,805,385
20250227,150700,35244630,805,805,805,805,0
20250227,150600,35244630,805,805,805,805,472
20250227,150500,34864670,805,805,805,805,1040
20250227,150400,34027470,806,806,806,806,0
20250227,150300,34027470,806,806,806,806,0
20250227,150200,34027470,806,806,806,806,0
20250227,150100,34027470,806,806,806,806,0
20250227,150000,34027470,806,806,806,806,0
20250227,145900,34027470,806,806,806,806,0
20250227,145800,34027470,806,806,806,806,0
20250227,145700,34027470,806,806,806,806,0
20250227,145600,34027470,806,806,806,806,0
20250227,145500,34027470,806,806,806,806,0
20250227,145400,34027470,806,806,806,806,544
20250227,145300,33589006,805,805,805,805,0
20250227,145200,33589006,805,805,805,805,0
20250227,145100,33589006,805,805,805,805,0
20250227,145000,33589006,805,805,805,805,0
20250227,144900,33589006,805,805,805,805,503
20250227,144800,33184091,806,806,806,806,0
20250227,144700,33184091,806,806,806,806,0
20250227,144600,33184091,806,806,806,806,0
20250227,144500,33184091,806,806,806,806,6
20250227,144400,33179255,806,805,806,805,491
20250227,144300,32783999,806,806,806,806,0
20250227,144200,32783999,806,806,806,806,0
20250227,144100,32783999,806,806,806,806,0
20250227,144000,32783999,806,806,806,806,0
20250227,143900,32783999,806,806,806,806,0
20250227,143800,32783999,806,806,806,806,0
20250227,143700,32783999,806,806,806,806,0
20250227,143600,32783999,806,806,806,806,0
20250227,143500,32783999,806,806,806,806,0
20250227,143400,32783999,806,806,806,806,0
20250227,143300,32783999,806,806,806,806,0
20250227,143200,32783999,806,806,806,806,0
20250227,143100,32783999,806,806,806,806,316
20250227,143000,32529303,806,806,806,806,0
20250227,142900,32529303,806,806,806,806,0
20250227,142800,32529303,806,806,806,806,0
20250227,142700,32529303,806,806,806,806,1
20250227,142600,32528497,805,805,805,805,0
20250227,142500,32528497,805,805,805,805,0
20250227,142400,32528497,805,805,805,805,0
20250227,142300,32528497,805,805,805,805,526
20250227,142200,32105067,805,805,805,805,0
20250227,142100,32105067,805,805,805,805,0
20250227,142000,32105067,805,806,806,805,296
20250227,141900,31866777,805,805,805,805,0
20250227,141800,31866777,805,805,805,805,0
20250227,141700,31866777,805,805,805,805,0
20250227,141600,31866777,805,805,805,805,0
20250227,141500,31866777,805,805,805,805,0
20250227,141400,31866777,805,805,805,805,0
20250227,141300,31866777,805,805,805,805,0
20250227,141200,31866777,805,805,805,805,0
20250227,141100,31866777,805,805,805,805,0
20250227,141000,31866777,805,805,805,805,0
20250227,140900,31866777,805,805,805,805,0
20250227,140800,31866777,805,805,805,805,0
20250227,140700,31866777,805,805,805,805,0
20250227,140600,31866777,805,805,805,805,0
20250227,140500,31866777,805,805,805,805,1
20250227,140400,31865972,806,806,806,806,20
20250227,140300,31849852,806,806,806,806,0
20250227,140200,31849852,806,806,806,806,0
20250227,140100,31849852,806,806,806,806,373
20250227,140000,31549214,802,802,802,802,0
20250227,135900,31549214,802,802,802,802,0
20250227,135800,31549214,802,802,802,802,0
20250227,135700,31549214,802,802,802,802,0
20250227,135600,31549214,802,802,802,802,0
20250227,135500,31549214,802,802,802,802,0
20250227,135400,31549214,802,802,802,802,0
20250227,135300,31549214,802,802,802,802,0
20250227,135200,31549214,802,802,802,802,0
20250227,135100,31549214,802,802,802,802,1000
20250227,135000,30747214,802,802,802,802,0
20250227,134900,30747214,802,802,802,802,0
20250227,134800,30747214,802,802,802,802,0
20250227,134700,30747214,802,802,802,802,0
20250227,134600,30747214,802,802,802,802,0
20250227,134500,30747214,802,802,802,802,4
20250227,134400,30744006,802,802,802,802,0
20250227,134300,30744006,802,802,802,802,0
20250227,134200,30744006,802,802,802,802,0
20250227,134100,30744006,802,802,802,802,0
20250227,134000,30744006,802,802,802,802,0
20250227,133900,30744006,802,802,802,802,0
20250227,133800,30744006,802,802,802,802,853
20250227,133700,30059900,802,803,803,802,97
20250227,133600,29982091,803,803,803,803,132
20250227,133500,29876095,803,804,804,803,1000
20250227,133400,29072523,803,803,803,803,3011
20250227,133300,26654690,804,804,804,804,0
20250227,133200,26654690,804,804,804,804,0
20250227,133100,26654690,804,804,804,804,0
20250227,133000,26654690,804,805,805,804,1533
20250227,132900,25422061,808,806,808,806,2
20250227,132800,25420447,807,807,807,807,0
20250227,132700,25420447,807,807,807,807,0
20250227,132600,25420447,807,807,807,807,0
20250227,132500,25420447,807,807,807,807,0
20250227,132400,25420447,807,807,807,807,1
20250227,132300,25419640,806,806,806,806,0
20250227,132200,25419640,806,806,806,806,0
20250227,132100,25419640,806,806,806,806,0
20250227,132000,25419640,806,806,806,806,0
20250227,131900,25419640,806,806,806,806,0
20250227,131800,25419640,806,806,806,806,1000
20250227,131700,24613640,806,806,806,806,0
20250227,131600,24613640,806,806,806,806,0
20250227,131500,24613640,806,806,806,806,0
20250227,131400,24613640,806,806,806,806,0
20250227,131300,24613640,806,806,806,806,0
20250227,131200,24613640,806,806,806,806,0
20250227,131100,24613640,806,806,806,806,0
20250227,131000,24613640,806,806,806,806,130
20250227,130900,24508860,806,806,806,806,1
20250227,130800,24508054,808,808,808,808,0
20250227,130700,24508054,808,808,808,808,0
20250227,130600,24508054,808,806,808,806,2
20250227,130500,24506440,807,807,807,807,0
20250227,130400,24506440,807,807,807,807,0
20250227,130300,24506440,807,807,807,807,0
20250227,130200,24506440,807,807,807,807,0
20250227,130100,24506440,807,807,807,807,0
20250227,130000,24506440,807,807,807,807,0
20250227,125900,24506440,807,807,807,807,0
20250227,125800,24506440,807,807,808,807,909
20250227,125700,23772874,807,807,807,807,1
20250227,125600,23772067,805,805,805,805,38
20250227,125500,23741477,806,806,806,806,0
20250227,125400,23741477,806,806,806,806,0
20250227,125300,23741477,806,806,806,806,0
20250227,125200,23741477,806,806,806,806,6
20250227,125100,23736641,807,807,807,807,0
20250227,125000,23736641,807,807,807,807,0
20250227,124900,23736641,807,807,807,807,0
20250227,124800,23736641,807,807,807,807,0
20250227,124700,23736641,807,807,807,807,0
20250227,124600,23736641,807,807,807,807,0
20250227,124500,23736641,807,807,807,807,0
20250227,124400,23736641,807,807,807,807,0
20250227,124300,23736641,807,807,807,807,0
20250227,124200,23736641,807,807,807,807,1
20250227,124100,23735834,807,807,807,807,1
20250227,124000,23735027,807,807,807,807,0
20250227,123900,23735027,807,807,807,807,0
20250227,123800,23735027,807,807,807,807,0
20250227,123700,23735027,807,807,807,807,0
20250227,123600,23735027,807,807,807,807,0
20250227,123500,23735027,807,807,807,807,0
20250227,123400,23735027,807,807,807,807,0
20250227,123300,23735027,807,807,807,807,0
20250227,123200,23735027,807,807,807,807,0
20250227,123100,23735027,807,807,807,807,1
20250227,123000,23734220,805,805,805,805,30
20250227,122900,23710070,805,805,805,805,0
20250227,122800,23710070,805,805,805,805,0
20250227,122700,23710070,805,805,805,805,0
20250227,122600,23710070,805,805,805,805,57
20250227,122500,23664185,805,805,805,805,0
20250227,122400,23664185,805,805,805,805,40
20250227,122300,23631985,805,805,805,805,0
20250227,122200,23631985,805,805,805,805,0
20250227,122100,23631985,805,805,805,805,0
20250227,122000,23631985,805,805,805,805,0
20250227,121900,23631985,805,805,805,805,0
20250227,121800,23631985,805,805,805,805,0
20250227,121700,23631985,805,805,805,805,0
20250227,121600,23631985,805,805,805,805,0
20250227,121500,23631985,805,805,805,805,12
20250227,121400,23622325,804,804,804,804,0
20250227,121300,23622325,804,804,804,804,0
20250227,121200,23622325,804,804,804,804,0
20250227,121100,23622325,804,804,804,804,0
20250227,121000,23622325,804,804,804,804,0
20250227,120900,23622325,804,804,804,804,0
20250227,120800,23622325,804,804,804,804,0
20250227,120700,23622325,804,804,804,804,0
20250227,120600,23622325,804,804,804,804,0
20250227,120500,23622325,804,804,804,804,0
20250227,120400,23622325,804,804,804,804,0
20250227,120300,23622325,804,804,804,804,0
20250227,120200,23622325,804,804,804,804,0
20250227,120100,23622325,804,804,804,804,0
20250227,120000,23622325,804,804,804,804,0
20250227,115900,23622325,804,804,804,804,0
20250227,115800,23622325,804,804,804,804,0
20250227,115700,23622325,804,804,804,804,0
20250227,115600,23622325,804,804,804,804,0
20250227,115500,23622325,804,804,804,804,0
20250227,115400,23622325,804,804,804,804,0
20250227,115300,23622325,804,804,804,804,0
20250227,115200,23622325,804,804,804,804,0
20250227,115100,23622325,804,804,804,804,0
20250227,115000,23622325,804,804,804,804,0
20250227,114900,23622325,804,804,804,804,1
20250227,114800,23621521,805,805,805,805,0
20250227,114700,23621521,805,805,805,805,0
20250227,114600,23621521,805,805,805,805,0
20250227,114500,23621521,805,805,805,805,0
20250227,114400,23621521,805,805,805,805,0
20250227,114300,23621521,805,805,805,805,0
20250227,114200,23621521,805,805,805,805,0
20250227,114100,23621521,805,805,805,805,0
20250227,114000,23621521,805,805,805,805,0
20250227,113900,23621521,805,805,805,805,13
20250227,113800,23611056,805,805,805,805,0
20250227,113700,23611056,805,805,805,805,0
20250227,113600,23611056,805,805,805,805,0
20250227,113500,23611056,805,805,805,805,0
20250227,113400,23611056,805,805,805,805,0
20250227,113300,23611056,805,805,805,805,0
20250227,113200,23611056,805,805,805,805,0
20250227,113100,23611056,805,805,805,805,0
20250227,113000,23611056,805,805,805,805,0
20250227,112900,23611056,805,805,805,805,0
20250227,112800,23611056,805,805,805,805,0
20250227,112700,23611056,805,805,805,805,0
20250227,112600,23611056,805,805,805,805,0
20250227,112500,23611056,805,805,805,805,0
20250227,112400,23611056,805,805,805,805,0
20250227,112300,23611056,805,805,805,805,2
20250227,112200,23609446,805,805,805,805,0
20250227,112100,23609446,805,805,805,805,0
20250227,112000,23609446,805,805,805,805,0
20250227,111900,23609446,805,805,805,805,0
20250227,111800,23609446,805,805,805,805,0
20250227,111700,23609446,805,805,805,805,0
20250227,111600,23609446,805,805,805,805,0
20250227,111500,23609446,805,805,805,805,10
20250227,111400,23601396,805,805,805,805,0
20250227,111300,23601396,805,805,805,805,1
20250227,111200,23600591,805,805,805,805,0
20250227,111100,23600591,805,805,805,805,0
20250227,111000,23600591,805,805,805,805,0
20250227,110900,23600591,805,805,805,805,0
20250227,110800,23600591,805,805,805,805,50
20250227,110700,23560341,807,807,807,807,0
20250227,110600,23560341,807,807,807,807,0
20250227,110500,23560341,807,807,807,807,0
20250227,110400,23560341,807,807,807,807,0
20250227,110300,23560341,807,807,807,807,0
20250227,110200,23560341,807,807,807,807,0
20250227,110100,23560341,807,807,807,807,0
20250227,110000,23560341,807,807,807,807,0
20250227,105900,23560341,807,807,807,807,0
20250227,105800,23560341,807,807,807,807,10
20250227,105700,23552271,807,807,807,807,1
20250227,105600,23551464,802,802,802,802,0
20250227,105500,23551464,802,802,802,802,123
20250227,105400,23452818,806,806,806,806,0
20250227,105300,23452818,806,806,806,806,510
20250227,105200,23041758,806,806,806,806,0
20250227,105100,23041758,806,806,806,806,9
20250227,105000,23034504,802,802,802,802,0
20250227,104900,23034504,802,802,802,802,0
20250227,104800,23034504,802,802,802,802,0
20250227,104700,23034504,802,802,802,802,0
20250227,104600,23034504,802,802,802,802,0
20250227,104500,23034504,802,806,806,802,3500
20250227,104400,20222479,806,806,806,806,0
20250227,104300,20222479,806,806,806,806,0
20250227,104200,20222479,806,806,806,806,0
20250227,104100,20222479,806,806,806,806,0
20250227,104000,20222479,806,806,806,806,0
20250227,103900,20222479,806,806,806,806,0
20250227,103800,20222479,806,806,806,806,0
20250227,103700,20222479,806,806,806,806,0
20250227,103600,20222479,806,806,806,806,0
20250227,103500,20222479,806,806,806,806,0
20250227,103400,20222479,806,806,806,806,0
20250227,103300,20222479,806,806,806,806,0
20250227,103200,20222479,806,806,806,806,0
20250227,103100,20222479,806,806,806,806,0
20250227,103000,20222479,806,806,806,806,2
20250227,102900,20220867,806,806,806,806,0
20250227,102800,20220867,806,806,806,806,0
20250227,102700,20220867,806,806,806,806,0
20250227,102600,20220867,806,806,806,806,0
20250227,102500,20220867,806,806,806,806,0
20250227,102400,20220867,806,806,806,806,0
20250227,102300,20220867,806,806,806,806,10
20250227,102200,20212807,807,807,807,807,0
20250227,102100,20212807,807,807,807,807,0
20250227,102000,20212807,807,807,807,807,10
20250227,101900,20204737,807,807,807,807,18
20250227,101800,20190211,806,806,806,806,0
20250227,101700,20190211,806,806,806,806,10
20250227,101600,20182151,808,806,808,806,20
20250227,101500,20165998,806,805,806,805,201
20250227,101400,20004014,805,805,805,805,600
20250227,101300,19521014,804,804,804,804,537
20250227,101200,19089266,804,804,804,804,12
20250227,101100,19079618,803,804,804,803,557
20250227,101000,18631837,804,804,804,804,1
20250227,100900,18631033,803,803,803,803,0
20250227,100800,18631033,803,803,803,803,0
20250227,100700,18631033,803,804,804,803,50
20250227,100600,18590881,805,805,805,805,1
20250227,100500,18590076,802,802,802,802,0
20250227,100400,18590076,802,802,802,802,0
20250227,100300,18590076,802,802,802,802,0
20250227,100200,18590076,802,802,802,802,0
20250227,100100,18590076,802,802,802,802,0
20250227,100000,18590076,802,802,802,802,0
20250227,095900,18590076,802,802,802,802,0
20250227,095800,18590076,802,802,802,802,0
20250227,095700,18590076,802,802,802,802,0
20250227,095600,18590076,802,802,802,802,0
20250227,095500,18590076,802,805,805,802,1721
20250227,095400,17206170,804,804,804,804,11
20250227,095300,17197326,804,804,804,804,0
20250227,095200,17197326,804,804,804,804,0
20250227,095100,17197326,804,804,804,804,15
20250227,095000,17185266,803,805,805,803,809
20250227,094900,16534172,805,805,805,805,0
20250227,094800,16534172,805,805,805,805,0
20250227,094700,16534172,805,805,805,805,0
20250227,094600,16534172,805,810,812,805,82
20250227,094500,16467676,810,810,810,810,0
20250227,094400,16467676,810,806,810,806,109
20250227,094300,16379414,807,807,807,807,0
20250227,094200,16379414,807,807,807,807,15
20250227,094100,16367309,813,813,813,813,0
20250227,094000,16367309,813,813,813,813,0
20250227,093900,16367309,813,813,813,813,0
20250227,093800,16367309,813,808,813,808,15
20250227,093700,16355171,808,813,813,807,59
20250227,093600,16307245,808,810,816,808,27
20250227,093500,16285407,818,817,818,817,2
20250227,093400,16283772,805,812,812,805,500
20250227,093300,15879479,811,813,813,811,12
20250227,093200,15869735,821,821,821,821,0
20250227,093100,15869735,821,820,821,820,500
20250227,093000,15459631,819,818,819,818,1230
20250227,092900,14452262,819,811,819,811,4
20250227,092800,14448995,818,814,818,814,5
20250227,092700,14444915,821,821,821,821,0
20250227,092600,14444915,821,821,821,821,0
20250227,092500,14444915,821,821,821,821,0
20250227,092400,14444915,821,821,821,821,0
20250227,092300,14444915,821,821,821,821,0
20250227,092200,14444915,821,818,821,818,7000
20250227,092100,8708275,819,812,819,810,6993
20250227,092000,3029766,812,813,813,812,194
20250227,091900,2872220,822,813,822,812,606
20250227,091800,2379876,822,813,822,813,23
20250227,091700,2361035,812,812,812,812,1
20250227,091600,2360223,822,815,822,815,200
20250227,091500,2196110,814,813,814,813,56
20250227,091400,2150572,813,815,815,813,45
20250227,091300,2113958,815,815,815,815,2
20250227,091200,2112328,815,821,822,815,1546
20250227,091100,841854,815,814,815,814,17
20250227,091000,828000,828,828,828,828,0
20250227,090900,828000,828,828,828,828,0
20250227,090800,828000,828,828,828,828,0
20250227,090700,828000,828,828,828,828,0
20250227,090600,828000,828,828,828,828,0
20250227,090500,828000,828,828,828,828,0
20250227,090400,828000,828,828,828,828,0
20250227,090300,828000,828,828,828,828,0
20250227,090200,828000,828,828,828,828,0
20250227,090100,828000,828,828,828,828,0
20250227,090000,828000,828,828,828,828,1000
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 200400 36113854 805 805 805 805 489
3 20250227 200300 36113854 805 805 805 805 0
4 20250227 200200 36113854 805 805 805 805 0
5 20250227 200100 36113854 805 805 805 805 0
6 20250227 200000 36113854 805 805 805 805 0
7 20250227 195900 36113854 805 805 805 805 0
8 20250227 195800 36113854 805 805 805 805 0
9 20250227 195700 36113854 805 805 805 805 0
10 20250227 195600 36113854 805 805 805 805 0
11 20250227 195500 36113854 805 805 805 805 0
12 20250227 195400 36113854 805 805 805 805 0
13 20250227 195300 36113854 805 805 805 805 0
14 20250227 195200 36113854 805 805 805 805 0
15 20250227 195100 36113854 805 805 805 805 0
16 20250227 195000 36113854 805 805 805 805 0
17 20250227 194900 36113854 805 805 805 805 0
18 20250227 194800 36113854 805 805 805 805 0
19 20250227 194700 36113854 805 805 805 805 0
20 20250227 194600 36113854 805 805 805 805 0
21 20250227 194500 36113854 805 805 805 805 0
22 20250227 194400 36113854 805 805 805 805 0
23 20250227 194300 36113854 805 805 805 805 0
24 20250227 194200 36113854 805 805 805 805 0
25 20250227 194100 36113854 805 805 805 805 0
26 20250227 194000 36113854 805 805 805 805 0
27 20250227 193900 36113854 805 805 805 805 0
28 20250227 193800 36113854 805 805 805 805 0
29 20250227 193700 36113854 805 805 805 805 0
30 20250227 193600 36113854 805 805 805 805 0
31 20250227 193500 36113854 805 805 805 805 0
32 20250227 193400 36113854 805 805 805 805 489
33 20250227 193300 36113854 805 805 805 805 0
34 20250227 193200 36113854 805 805 805 805 0
35 20250227 193100 36113854 805 805 805 805 0
36 20250227 193000 36113854 805 805 805 805 0
37 20250227 192900 36113854 805 805 805 805 0
38 20250227 192800 36113854 805 805 805 805 0
39 20250227 192700 36113854 805 805 805 805 0
40 20250227 192600 36113854 805 805 805 805 0
41 20250227 192500 36113854 805 805 805 805 0
42 20250227 192400 36113854 805 805 805 805 0
43 20250227 192300 36113854 805 805 805 805 0
44 20250227 192200 36113854 805 805 805 805 0
45 20250227 192100 36113854 805 805 805 805 0
46 20250227 192000 36113854 805 805 805 805 0
47 20250227 191900 36113854 805 805 805 805 0
48 20250227 191800 36113854 805 805 805 805 0
49 20250227 191700 36113854 805 805 805 805 0
50 20250227 191600 36113854 805 805 805 805 0
51 20250227 191500 36113854 805 805 805 805 0
52 20250227 191400 36113854 805 805 805 805 0
53 20250227 191300 36113854 805 805 805 805 0
54 20250227 191200 36113854 805 805 805 805 0
55 20250227 191100 36113854 805 805 805 805 0
56 20250227 191000 36113854 805 805 805 805 0
57 20250227 190900 36113854 805 805 805 805 0
58 20250227 190800 36113854 805 805 805 805 0
59 20250227 190700 36113854 805 805 805 805 0
60 20250227 190600 36113854 805 805 805 805 0
61 20250227 190500 36113854 805 805 805 805 0
62 20250227 190400 36113854 805 805 805 805 489
63 20250227 190300 36113854 805 805 805 805 0
64 20250227 190200 36113854 805 805 805 805 0
65 20250227 190100 36113854 805 805 805 805 0
66 20250227 190000 36113854 805 805 805 805 0
67 20250227 185900 36113854 805 805 805 805 0
68 20250227 185800 36113854 805 805 805 805 0
69 20250227 185700 36113854 805 805 805 805 0
70 20250227 185600 36113854 805 805 805 805 0
71 20250227 185500 36113854 805 805 805 805 0
72 20250227 185400 36113854 805 805 805 805 0
73 20250227 185300 36113854 805 805 805 805 0
74 20250227 185200 36113854 805 805 805 805 0
75 20250227 185100 36113854 805 805 805 805 0
76 20250227 185000 36113854 805 805 805 805 0
77 20250227 184900 36113854 805 805 805 805 0
78 20250227 184800 36113854 805 805 805 805 0
79 20250227 184700 36113854 805 805 805 805 0
80 20250227 184600 36113854 805 805 805 805 0
81 20250227 184500 36113854 805 805 805 805 0
82 20250227 184400 36113854 805 805 805 805 0
83 20250227 184300 36113854 805 805 805 805 0
84 20250227 184200 36113854 805 805 805 805 0
85 20250227 184100 36113854 805 805 805 805 0
86 20250227 184000 36113854 805 805 805 805 0
87 20250227 183900 36113854 805 805 805 805 0
88 20250227 183800 36113854 805 805 805 805 0
89 20250227 183700 36113854 805 805 805 805 0
90 20250227 183600 36113854 805 805 805 805 0
91 20250227 183500 36113854 805 805 805 805 0
92 20250227 183400 36113854 805 805 805 805 489
93 20250227 183300 36113854 805 805 805 805 0
94 20250227 183200 36113854 805 805 805 805 0
95 20250227 183100 36113854 805 805 805 805 0
96 20250227 183000 36113854 805 805 805 805 0
97 20250227 182900 36113854 805 805 805 805 0
98 20250227 182800 36113854 805 805 805 805 0
99 20250227 182700 36113854 805 805 805 805 0
100 20250227 182600 36113854 805 805 805 805 0
101 20250227 182500 36113854 805 805 805 805 0
102 20250227 182400 36113854 805 805 805 805 0
103 20250227 182300 36113854 805 805 805 805 0
104 20250227 182200 36113854 805 805 805 805 0
105 20250227 182100 36113854 805 805 805 805 0
106 20250227 182000 36113854 805 805 805 805 0
107 20250227 181900 36113854 805 805 805 805 0
108 20250227 181800 36113854 805 805 805 805 0
109 20250227 181700 36113854 805 805 805 805 0
110 20250227 181600 36113854 805 805 805 805 0
111 20250227 181500 36113854 805 805 805 805 0
112 20250227 181400 36113854 805 805 805 805 0
113 20250227 181300 36113854 805 805 805 805 0
114 20250227 181200 36113854 805 805 805 805 0
115 20250227 181100 36113854 805 805 805 805 0
116 20250227 181000 36113854 805 805 805 805 0
117 20250227 180900 36113854 805 805 805 805 0
118 20250227 180800 36113854 805 805 805 805 0
119 20250227 180700 36113854 805 805 805 805 0
120 20250227 180600 36113854 805 805 805 805 0
121 20250227 180500 36113854 805 805 805 805 0
122 20250227 180400 36113854 805 805 805 805 489
123 20250227 180300 36113854 805 805 805 805 0
124 20250227 180200 36113854 805 805 805 805 0
125 20250227 180100 36113854 805 805 805 805 0
126 20250227 180000 36113854 805 805 805 805 0
127 20250227 175900 36113854 805 805 805 805 0
128 20250227 175800 36113854 805 805 805 805 0
129 20250227 175700 36113854 805 805 805 805 0
130 20250227 175600 36113854 805 805 805 805 0
131 20250227 175500 36113854 805 805 805 805 0
132 20250227 175400 36113854 805 805 805 805 0
133 20250227 175300 36113854 805 805 805 805 0
134 20250227 175200 36113854 805 805 805 805 0
135 20250227 175100 36113854 805 805 805 805 0
136 20250227 175000 36113854 805 805 805 805 0
137 20250227 174900 36113854 805 805 805 805 0
138 20250227 174800 36113854 805 805 805 805 0
139 20250227 174700 36113854 805 805 805 805 0
140 20250227 174600 36113854 805 805 805 805 0
141 20250227 174500 36113854 805 805 805 805 0
142 20250227 174400 36113854 805 805 805 805 0
143 20250227 174300 36113854 805 805 805 805 0
144 20250227 174200 36113854 805 805 805 805 0
145 20250227 174100 36113854 805 805 805 805 0
146 20250227 174000 36113854 805 805 805 805 0
147 20250227 173900 36113854 805 805 805 805 0
148 20250227 173800 36113854 805 805 805 805 0
149 20250227 173700 36113854 805 805 805 805 0
150 20250227 173600 36113854 805 805 805 805 0
151 20250227 173500 36113854 805 805 805 805 0
152 20250227 173400 36113854 805 805 805 805 489
153 20250227 173300 36113854 805 805 805 805 0
154 20250227 173200 36113854 805 805 805 805 0
155 20250227 173100 36113854 805 805 805 805 0
156 20250227 173000 36113854 805 805 805 805 0
157 20250227 172900 36113854 805 805 805 805 0
158 20250227 172800 36113854 805 805 805 805 0
159 20250227 172700 36113854 805 805 805 805 0
160 20250227 172600 36113854 805 805 805 805 0
161 20250227 172500 36113854 805 805 805 805 0
162 20250227 172400 36113854 805 805 805 805 0
163 20250227 172300 36113854 805 805 805 805 0
164 20250227 172200 36113854 805 805 805 805 0
165 20250227 172100 36113854 805 805 805 805 0
166 20250227 172000 36113854 805 805 805 805 0
167 20250227 171900 36113854 805 805 805 805 0
168 20250227 171800 36113854 805 805 805 805 0
169 20250227 171700 36113854 805 805 805 805 0
170 20250227 171600 36113854 805 805 805 805 0
171 20250227 171500 36113854 805 805 805 805 0
172 20250227 171400 36113854 805 805 805 805 0
173 20250227 171300 36113854 805 805 805 805 0
174 20250227 171200 36113854 805 805 805 805 0
175 20250227 171100 36113854 805 805 805 805 0
176 20250227 171000 36113854 805 805 805 805 0
177 20250227 170900 36113854 805 805 805 805 0
178 20250227 170800 36113854 805 805 805 805 0
179 20250227 170700 36113854 805 805 805 805 0
180 20250227 170600 36113854 805 805 805 805 0
181 20250227 170500 36113854 805 805 805 805 0
182 20250227 170400 36113854 805 805 805 805 489
183 20250227 170300 36113854 805 805 805 805 0
184 20250227 170200 36113854 805 805 805 805 0
185 20250227 170100 36113854 805 805 805 805 0
186 20250227 170000 36113854 805 805 805 805 0
187 20250227 165900 36113854 805 805 805 805 0
188 20250227 165800 36113854 805 805 805 805 0
189 20250227 165700 36113854 805 805 805 805 0
190 20250227 165600 36113854 805 805 805 805 0
191 20250227 165500 36113854 805 805 805 805 0
192 20250227 165400 36113854 805 805 805 805 0
193 20250227 165300 36113854 805 805 805 805 0
194 20250227 165200 36113854 805 805 805 805 0
195 20250227 165100 36113854 805 805 805 805 0
196 20250227 165000 36113854 805 805 805 805 0
197 20250227 164900 36113854 805 805 805 805 0
198 20250227 164800 36113854 805 805 805 805 0
199 20250227 164700 36113854 805 805 805 805 0
200 20250227 164600 36113854 805 805 805 805 0
201 20250227 164500 36113854 805 805 805 805 0
202 20250227 164400 36113854 805 805 805 805 0
203 20250227 164300 36113854 805 805 805 805 0
204 20250227 164200 36113854 805 805 805 805 0
205 20250227 164100 36113854 805 805 805 805 0
206 20250227 164000 36113854 805 805 805 805 0
207 20250227 163900 36113854 805 805 805 805 0
208 20250227 163800 36113854 805 805 805 805 0
209 20250227 163700 36113854 805 805 805 805 0
210 20250227 163600 36113854 805 805 805 805 0
211 20250227 163500 36113854 805 805 805 805 0
212 20250227 163400 36113854 805 805 805 805 489
213 20250227 163300 36113854 805 805 805 805 0
214 20250227 163200 36113854 805 805 805 805 0
215 20250227 163100 36113854 805 805 805 805 0
216 20250227 163000 36113854 805 805 805 805 0
217 20250227 162900 36113854 805 805 805 805 0
218 20250227 162800 36113854 805 805 805 805 0
219 20250227 162700 36113854 805 805 805 805 0
220 20250227 162600 36113854 805 805 805 805 0
221 20250227 162500 36113854 805 805 805 805 0
222 20250227 162400 36113854 805 805 805 805 0
223 20250227 162300 36113854 805 805 805 805 0
224 20250227 162200 36113854 805 805 805 805 0
225 20250227 162100 36113854 805 805 805 805 0
226 20250227 162000 36113854 805 805 805 805 0
227 20250227 161900 36113854 805 805 805 805 0
228 20250227 161800 36113854 805 805 805 805 0
229 20250227 161700 36113854 805 805 805 805 0
230 20250227 161600 36113854 805 805 805 805 0
231 20250227 161500 36113854 805 805 805 805 0
232 20250227 161400 36113854 805 805 805 805 0
233 20250227 161300 36113854 805 805 805 805 0
234 20250227 161200 36113854 805 805 805 805 0
235 20250227 161100 36113854 805 805 805 805 0
236 20250227 161000 36113854 805 805 805 805 0
237 20250227 160900 36113854 805 805 805 805 0
238 20250227 160800 36113854 805 805 805 805 0
239 20250227 160700 36113854 805 805 805 805 0
240 20250227 160600 36113854 805 805 805 805 0
241 20250227 160500 36113854 805 805 805 805 0
242 20250227 160400 36113854 805 805 805 805 489
243 20250227 160300 36113854 805 805 805 805 0
244 20250227 160200 36113854 805 805 805 805 0
245 20250227 160100 36113854 805 805 805 805 0
246 20250227 160000 36113854 805 805 805 805 0
247 20250227 155900 36113854 805 805 805 805 0
248 20250227 155800 36113854 805 805 805 805 0
249 20250227 155700 36113854 805 805 805 805 0
250 20250227 155600 36113854 805 805 805 805 0
251 20250227 155500 36113854 805 805 805 805 0
252 20250227 155400 36113854 805 805 805 805 0
253 20250227 155300 36113854 805 805 805 805 0
254 20250227 155200 36113854 805 805 805 805 0
255 20250227 155100 36113854 805 805 805 805 0
256 20250227 155000 36113854 805 805 805 805 0
257 20250227 154900 36113854 805 805 805 805 0
258 20250227 154800 36113854 805 805 805 805 0
259 20250227 154700 36113854 805 805 805 805 0
260 20250227 154600 36113854 805 805 805 805 0
261 20250227 154500 36113854 805 805 805 805 0
262 20250227 154400 36113854 805 805 805 805 0
263 20250227 154300 36113854 805 805 805 805 0
264 20250227 154200 36113854 805 805 805 805 0
265 20250227 154100 36113854 805 805 805 805 0
266 20250227 154000 36113854 805 805 805 805 0
267 20250227 153900 36113854 805 805 805 805 0
268 20250227 153800 36113854 805 805 805 805 0
269 20250227 153700 36113854 805 805 805 805 0
270 20250227 153600 36113854 805 805 805 805 0
271 20250227 153500 36113854 805 805 805 805 0
272 20250227 153400 36113854 805 805 805 805 489
273 20250227 153300 36113854 805 805 805 805 0
274 20250227 153200 36113854 805 805 805 805 0
275 20250227 153100 36113854 805 805 805 805 0
276 20250227 153000 36113854 805 805 805 805 489
277 20250227 152900 35720209 806 806 806 806 0
278 20250227 152800 35720209 806 806 806 806 0
279 20250227 152700 35720209 806 806 806 806 0
280 20250227 152600 35720209 806 806 806 806 0
281 20250227 152500 35720209 806 806 806 806 0
282 20250227 152400 35720209 806 806 806 806 0
283 20250227 152300 35720209 806 806 806 806 0
284 20250227 152200 35720209 806 806 806 806 0
285 20250227 152100 35720209 806 806 806 806 0
286 20250227 152000 35720209 806 806 806 806 0
287 20250227 151900 35720209 806 806 806 806 11
288 20250227 151800 35711343 806 806 806 806 1
289 20250227 151700 35710537 806 806 806 806 1
290 20250227 151600 35709731 806 806 806 806 1
291 20250227 151500 35708925 806 806 806 806 0
292 20250227 151400 35708925 806 806 806 806 1
293 20250227 151300 35708119 804 804 804 804 0
294 20250227 151200 35708119 804 804 804 804 0
295 20250227 151100 35708119 804 804 804 804 63
296 20250227 151000 35657467 804 804 804 804 0
297 20250227 150900 35657467 804 804 804 804 128
298 20250227 150800 35554555 805 805 805 805 385
299 20250227 150700 35244630 805 805 805 805 0
300 20250227 150600 35244630 805 805 805 805 472
301 20250227 150500 34864670 805 805 805 805 1040
302 20250227 150400 34027470 806 806 806 806 0
303 20250227 150300 34027470 806 806 806 806 0
304 20250227 150200 34027470 806 806 806 806 0
305 20250227 150100 34027470 806 806 806 806 0
306 20250227 150000 34027470 806 806 806 806 0
307 20250227 145900 34027470 806 806 806 806 0
308 20250227 145800 34027470 806 806 806 806 0
309 20250227 145700 34027470 806 806 806 806 0
310 20250227 145600 34027470 806 806 806 806 0
311 20250227 145500 34027470 806 806 806 806 0
312 20250227 145400 34027470 806 806 806 806 544
313 20250227 145300 33589006 805 805 805 805 0
314 20250227 145200 33589006 805 805 805 805 0
315 20250227 145100 33589006 805 805 805 805 0
316 20250227 145000 33589006 805 805 805 805 0
317 20250227 144900 33589006 805 805 805 805 503
318 20250227 144800 33184091 806 806 806 806 0
319 20250227 144700 33184091 806 806 806 806 0
320 20250227 144600 33184091 806 806 806 806 0
321 20250227 144500 33184091 806 806 806 806 6
322 20250227 144400 33179255 806 805 806 805 491
323 20250227 144300 32783999 806 806 806 806 0
324 20250227 144200 32783999 806 806 806 806 0
325 20250227 144100 32783999 806 806 806 806 0
326 20250227 144000 32783999 806 806 806 806 0
327 20250227 143900 32783999 806 806 806 806 0
328 20250227 143800 32783999 806 806 806 806 0
329 20250227 143700 32783999 806 806 806 806 0
330 20250227 143600 32783999 806 806 806 806 0
331 20250227 143500 32783999 806 806 806 806 0
332 20250227 143400 32783999 806 806 806 806 0
333 20250227 143300 32783999 806 806 806 806 0
334 20250227 143200 32783999 806 806 806 806 0
335 20250227 143100 32783999 806 806 806 806 316
336 20250227 143000 32529303 806 806 806 806 0
337 20250227 142900 32529303 806 806 806 806 0
338 20250227 142800 32529303 806 806 806 806 0
339 20250227 142700 32529303 806 806 806 806 1
340 20250227 142600 32528497 805 805 805 805 0
341 20250227 142500 32528497 805 805 805 805 0
342 20250227 142400 32528497 805 805 805 805 0
343 20250227 142300 32528497 805 805 805 805 526
344 20250227 142200 32105067 805 805 805 805 0
345 20250227 142100 32105067 805 805 805 805 0
346 20250227 142000 32105067 805 806 806 805 296
347 20250227 141900 31866777 805 805 805 805 0
348 20250227 141800 31866777 805 805 805 805 0
349 20250227 141700 31866777 805 805 805 805 0
350 20250227 141600 31866777 805 805 805 805 0
351 20250227 141500 31866777 805 805 805 805 0
352 20250227 141400 31866777 805 805 805 805 0
353 20250227 141300 31866777 805 805 805 805 0
354 20250227 141200 31866777 805 805 805 805 0
355 20250227 141100 31866777 805 805 805 805 0
356 20250227 141000 31866777 805 805 805 805 0
357 20250227 140900 31866777 805 805 805 805 0
358 20250227 140800 31866777 805 805 805 805 0
359 20250227 140700 31866777 805 805 805 805 0
360 20250227 140600 31866777 805 805 805 805 0
361 20250227 140500 31866777 805 805 805 805 1
362 20250227 140400 31865972 806 806 806 806 20
363 20250227 140300 31849852 806 806 806 806 0
364 20250227 140200 31849852 806 806 806 806 0
365 20250227 140100 31849852 806 806 806 806 373
366 20250227 140000 31549214 802 802 802 802 0
367 20250227 135900 31549214 802 802 802 802 0
368 20250227 135800 31549214 802 802 802 802 0
369 20250227 135700 31549214 802 802 802 802 0
370 20250227 135600 31549214 802 802 802 802 0
371 20250227 135500 31549214 802 802 802 802 0
372 20250227 135400 31549214 802 802 802 802 0
373 20250227 135300 31549214 802 802 802 802 0
374 20250227 135200 31549214 802 802 802 802 0
375 20250227 135100 31549214 802 802 802 802 1000
376 20250227 135000 30747214 802 802 802 802 0
377 20250227 134900 30747214 802 802 802 802 0
378 20250227 134800 30747214 802 802 802 802 0
379 20250227 134700 30747214 802 802 802 802 0
380 20250227 134600 30747214 802 802 802 802 0
381 20250227 134500 30747214 802 802 802 802 4
382 20250227 134400 30744006 802 802 802 802 0
383 20250227 134300 30744006 802 802 802 802 0
384 20250227 134200 30744006 802 802 802 802 0
385 20250227 134100 30744006 802 802 802 802 0
386 20250227 134000 30744006 802 802 802 802 0
387 20250227 133900 30744006 802 802 802 802 0
388 20250227 133800 30744006 802 802 802 802 853
389 20250227 133700 30059900 802 803 803 802 97
390 20250227 133600 29982091 803 803 803 803 132
391 20250227 133500 29876095 803 804 804 803 1000
392 20250227 133400 29072523 803 803 803 803 3011
393 20250227 133300 26654690 804 804 804 804 0
394 20250227 133200 26654690 804 804 804 804 0
395 20250227 133100 26654690 804 804 804 804 0
396 20250227 133000 26654690 804 805 805 804 1533
397 20250227 132900 25422061 808 806 808 806 2
398 20250227 132800 25420447 807 807 807 807 0
399 20250227 132700 25420447 807 807 807 807 0
400 20250227 132600 25420447 807 807 807 807 0
401 20250227 132500 25420447 807 807 807 807 0
402 20250227 132400 25420447 807 807 807 807 1
403 20250227 132300 25419640 806 806 806 806 0
404 20250227 132200 25419640 806 806 806 806 0
405 20250227 132100 25419640 806 806 806 806 0
406 20250227 132000 25419640 806 806 806 806 0
407 20250227 131900 25419640 806 806 806 806 0
408 20250227 131800 25419640 806 806 806 806 1000
409 20250227 131700 24613640 806 806 806 806 0
410 20250227 131600 24613640 806 806 806 806 0
411 20250227 131500 24613640 806 806 806 806 0
412 20250227 131400 24613640 806 806 806 806 0
413 20250227 131300 24613640 806 806 806 806 0
414 20250227 131200 24613640 806 806 806 806 0
415 20250227 131100 24613640 806 806 806 806 0
416 20250227 131000 24613640 806 806 806 806 130
417 20250227 130900 24508860 806 806 806 806 1
418 20250227 130800 24508054 808 808 808 808 0
419 20250227 130700 24508054 808 808 808 808 0
420 20250227 130600 24508054 808 806 808 806 2
421 20250227 130500 24506440 807 807 807 807 0
422 20250227 130400 24506440 807 807 807 807 0
423 20250227 130300 24506440 807 807 807 807 0
424 20250227 130200 24506440 807 807 807 807 0
425 20250227 130100 24506440 807 807 807 807 0
426 20250227 130000 24506440 807 807 807 807 0
427 20250227 125900 24506440 807 807 807 807 0
428 20250227 125800 24506440 807 807 808 807 909
429 20250227 125700 23772874 807 807 807 807 1
430 20250227 125600 23772067 805 805 805 805 38
431 20250227 125500 23741477 806 806 806 806 0
432 20250227 125400 23741477 806 806 806 806 0
433 20250227 125300 23741477 806 806 806 806 0
434 20250227 125200 23741477 806 806 806 806 6
435 20250227 125100 23736641 807 807 807 807 0
436 20250227 125000 23736641 807 807 807 807 0
437 20250227 124900 23736641 807 807 807 807 0
438 20250227 124800 23736641 807 807 807 807 0
439 20250227 124700 23736641 807 807 807 807 0
440 20250227 124600 23736641 807 807 807 807 0
441 20250227 124500 23736641 807 807 807 807 0
442 20250227 124400 23736641 807 807 807 807 0
443 20250227 124300 23736641 807 807 807 807 0
444 20250227 124200 23736641 807 807 807 807 1
445 20250227 124100 23735834 807 807 807 807 1
446 20250227 124000 23735027 807 807 807 807 0
447 20250227 123900 23735027 807 807 807 807 0
448 20250227 123800 23735027 807 807 807 807 0
449 20250227 123700 23735027 807 807 807 807 0
450 20250227 123600 23735027 807 807 807 807 0
451 20250227 123500 23735027 807 807 807 807 0
452 20250227 123400 23735027 807 807 807 807 0
453 20250227 123300 23735027 807 807 807 807 0
454 20250227 123200 23735027 807 807 807 807 0
455 20250227 123100 23735027 807 807 807 807 1
456 20250227 123000 23734220 805 805 805 805 30
457 20250227 122900 23710070 805 805 805 805 0
458 20250227 122800 23710070 805 805 805 805 0
459 20250227 122700 23710070 805 805 805 805 0
460 20250227 122600 23710070 805 805 805 805 57
461 20250227 122500 23664185 805 805 805 805 0
462 20250227 122400 23664185 805 805 805 805 40
463 20250227 122300 23631985 805 805 805 805 0
464 20250227 122200 23631985 805 805 805 805 0
465 20250227 122100 23631985 805 805 805 805 0
466 20250227 122000 23631985 805 805 805 805 0
467 20250227 121900 23631985 805 805 805 805 0
468 20250227 121800 23631985 805 805 805 805 0
469 20250227 121700 23631985 805 805 805 805 0
470 20250227 121600 23631985 805 805 805 805 0
471 20250227 121500 23631985 805 805 805 805 12
472 20250227 121400 23622325 804 804 804 804 0
473 20250227 121300 23622325 804 804 804 804 0
474 20250227 121200 23622325 804 804 804 804 0
475 20250227 121100 23622325 804 804 804 804 0
476 20250227 121000 23622325 804 804 804 804 0
477 20250227 120900 23622325 804 804 804 804 0
478 20250227 120800 23622325 804 804 804 804 0
479 20250227 120700 23622325 804 804 804 804 0
480 20250227 120600 23622325 804 804 804 804 0
481 20250227 120500 23622325 804 804 804 804 0
482 20250227 120400 23622325 804 804 804 804 0
483 20250227 120300 23622325 804 804 804 804 0
484 20250227 120200 23622325 804 804 804 804 0
485 20250227 120100 23622325 804 804 804 804 0
486 20250227 120000 23622325 804 804 804 804 0
487 20250227 115900 23622325 804 804 804 804 0
488 20250227 115800 23622325 804 804 804 804 0
489 20250227 115700 23622325 804 804 804 804 0
490 20250227 115600 23622325 804 804 804 804 0
491 20250227 115500 23622325 804 804 804 804 0
492 20250227 115400 23622325 804 804 804 804 0
493 20250227 115300 23622325 804 804 804 804 0
494 20250227 115200 23622325 804 804 804 804 0
495 20250227 115100 23622325 804 804 804 804 0
496 20250227 115000 23622325 804 804 804 804 0
497 20250227 114900 23622325 804 804 804 804 1
498 20250227 114800 23621521 805 805 805 805 0
499 20250227 114700 23621521 805 805 805 805 0
500 20250227 114600 23621521 805 805 805 805 0
501 20250227 114500 23621521 805 805 805 805 0
502 20250227 114400 23621521 805 805 805 805 0
503 20250227 114300 23621521 805 805 805 805 0
504 20250227 114200 23621521 805 805 805 805 0
505 20250227 114100 23621521 805 805 805 805 0
506 20250227 114000 23621521 805 805 805 805 0
507 20250227 113900 23621521 805 805 805 805 13
508 20250227 113800 23611056 805 805 805 805 0
509 20250227 113700 23611056 805 805 805 805 0
510 20250227 113600 23611056 805 805 805 805 0
511 20250227 113500 23611056 805 805 805 805 0
512 20250227 113400 23611056 805 805 805 805 0
513 20250227 113300 23611056 805 805 805 805 0
514 20250227 113200 23611056 805 805 805 805 0
515 20250227 113100 23611056 805 805 805 805 0
516 20250227 113000 23611056 805 805 805 805 0
517 20250227 112900 23611056 805 805 805 805 0
518 20250227 112800 23611056 805 805 805 805 0
519 20250227 112700 23611056 805 805 805 805 0
520 20250227 112600 23611056 805 805 805 805 0
521 20250227 112500 23611056 805 805 805 805 0
522 20250227 112400 23611056 805 805 805 805 0
523 20250227 112300 23611056 805 805 805 805 2
524 20250227 112200 23609446 805 805 805 805 0
525 20250227 112100 23609446 805 805 805 805 0
526 20250227 112000 23609446 805 805 805 805 0
527 20250227 111900 23609446 805 805 805 805 0
528 20250227 111800 23609446 805 805 805 805 0
529 20250227 111700 23609446 805 805 805 805 0
530 20250227 111600 23609446 805 805 805 805 0
531 20250227 111500 23609446 805 805 805 805 10
532 20250227 111400 23601396 805 805 805 805 0
533 20250227 111300 23601396 805 805 805 805 1
534 20250227 111200 23600591 805 805 805 805 0
535 20250227 111100 23600591 805 805 805 805 0
536 20250227 111000 23600591 805 805 805 805 0
537 20250227 110900 23600591 805 805 805 805 0
538 20250227 110800 23600591 805 805 805 805 50
539 20250227 110700 23560341 807 807 807 807 0
540 20250227 110600 23560341 807 807 807 807 0
541 20250227 110500 23560341 807 807 807 807 0
542 20250227 110400 23560341 807 807 807 807 0
543 20250227 110300 23560341 807 807 807 807 0
544 20250227 110200 23560341 807 807 807 807 0
545 20250227 110100 23560341 807 807 807 807 0
546 20250227 110000 23560341 807 807 807 807 0
547 20250227 105900 23560341 807 807 807 807 0
548 20250227 105800 23560341 807 807 807 807 10
549 20250227 105700 23552271 807 807 807 807 1
550 20250227 105600 23551464 802 802 802 802 0
551 20250227 105500 23551464 802 802 802 802 123
552 20250227 105400 23452818 806 806 806 806 0
553 20250227 105300 23452818 806 806 806 806 510
554 20250227 105200 23041758 806 806 806 806 0
555 20250227 105100 23041758 806 806 806 806 9
556 20250227 105000 23034504 802 802 802 802 0
557 20250227 104900 23034504 802 802 802 802 0
558 20250227 104800 23034504 802 802 802 802 0
559 20250227 104700 23034504 802 802 802 802 0
560 20250227 104600 23034504 802 802 802 802 0
561 20250227 104500 23034504 802 806 806 802 3500
562 20250227 104400 20222479 806 806 806 806 0
563 20250227 104300 20222479 806 806 806 806 0
564 20250227 104200 20222479 806 806 806 806 0
565 20250227 104100 20222479 806 806 806 806 0
566 20250227 104000 20222479 806 806 806 806 0
567 20250227 103900 20222479 806 806 806 806 0
568 20250227 103800 20222479 806 806 806 806 0
569 20250227 103700 20222479 806 806 806 806 0
570 20250227 103600 20222479 806 806 806 806 0
571 20250227 103500 20222479 806 806 806 806 0
572 20250227 103400 20222479 806 806 806 806 0
573 20250227 103300 20222479 806 806 806 806 0
574 20250227 103200 20222479 806 806 806 806 0
575 20250227 103100 20222479 806 806 806 806 0
576 20250227 103000 20222479 806 806 806 806 2
577 20250227 102900 20220867 806 806 806 806 0
578 20250227 102800 20220867 806 806 806 806 0
579 20250227 102700 20220867 806 806 806 806 0
580 20250227 102600 20220867 806 806 806 806 0
581 20250227 102500 20220867 806 806 806 806 0
582 20250227 102400 20220867 806 806 806 806 0
583 20250227 102300 20220867 806 806 806 806 10
584 20250227 102200 20212807 807 807 807 807 0
585 20250227 102100 20212807 807 807 807 807 0
586 20250227 102000 20212807 807 807 807 807 10
587 20250227 101900 20204737 807 807 807 807 18
588 20250227 101800 20190211 806 806 806 806 0
589 20250227 101700 20190211 806 806 806 806 10
590 20250227 101600 20182151 808 806 808 806 20
591 20250227 101500 20165998 806 805 806 805 201
592 20250227 101400 20004014 805 805 805 805 600
593 20250227 101300 19521014 804 804 804 804 537
594 20250227 101200 19089266 804 804 804 804 12
595 20250227 101100 19079618 803 804 804 803 557
596 20250227 101000 18631837 804 804 804 804 1
597 20250227 100900 18631033 803 803 803 803 0
598 20250227 100800 18631033 803 803 803 803 0
599 20250227 100700 18631033 803 804 804 803 50
600 20250227 100600 18590881 805 805 805 805 1
601 20250227 100500 18590076 802 802 802 802 0
602 20250227 100400 18590076 802 802 802 802 0
603 20250227 100300 18590076 802 802 802 802 0
604 20250227 100200 18590076 802 802 802 802 0
605 20250227 100100 18590076 802 802 802 802 0
606 20250227 100000 18590076 802 802 802 802 0
607 20250227 095900 18590076 802 802 802 802 0
608 20250227 095800 18590076 802 802 802 802 0
609 20250227 095700 18590076 802 802 802 802 0
610 20250227 095600 18590076 802 802 802 802 0
611 20250227 095500 18590076 802 805 805 802 1721
612 20250227 095400 17206170 804 804 804 804 11
613 20250227 095300 17197326 804 804 804 804 0
614 20250227 095200 17197326 804 804 804 804 0
615 20250227 095100 17197326 804 804 804 804 15
616 20250227 095000 17185266 803 805 805 803 809
617 20250227 094900 16534172 805 805 805 805 0
618 20250227 094800 16534172 805 805 805 805 0
619 20250227 094700 16534172 805 805 805 805 0
620 20250227 094600 16534172 805 810 812 805 82
621 20250227 094500 16467676 810 810 810 810 0
622 20250227 094400 16467676 810 806 810 806 109
623 20250227 094300 16379414 807 807 807 807 0
624 20250227 094200 16379414 807 807 807 807 15
625 20250227 094100 16367309 813 813 813 813 0
626 20250227 094000 16367309 813 813 813 813 0
627 20250227 093900 16367309 813 813 813 813 0
628 20250227 093800 16367309 813 808 813 808 15
629 20250227 093700 16355171 808 813 813 807 59
630 20250227 093600 16307245 808 810 816 808 27
631 20250227 093500 16285407 818 817 818 817 2
632 20250227 093400 16283772 805 812 812 805 500
633 20250227 093300 15879479 811 813 813 811 12
634 20250227 093200 15869735 821 821 821 821 0
635 20250227 093100 15869735 821 820 821 820 500
636 20250227 093000 15459631 819 818 819 818 1230
637 20250227 092900 14452262 819 811 819 811 4
638 20250227 092800 14448995 818 814 818 814 5
639 20250227 092700 14444915 821 821 821 821 0
640 20250227 092600 14444915 821 821 821 821 0
641 20250227 092500 14444915 821 821 821 821 0
642 20250227 092400 14444915 821 821 821 821 0
643 20250227 092300 14444915 821 821 821 821 0
644 20250227 092200 14444915 821 818 821 818 7000
645 20250227 092100 8708275 819 812 819 810 6993
646 20250227 092000 3029766 812 813 813 812 194
647 20250227 091900 2872220 822 813 822 812 606
648 20250227 091800 2379876 822 813 822 813 23
649 20250227 091700 2361035 812 812 812 812 1
650 20250227 091600 2360223 822 815 822 815 200
651 20250227 091500 2196110 814 813 814 813 56
652 20250227 091400 2150572 813 815 815 813 45
653 20250227 091300 2113958 815 815 815 815 2
654 20250227 091200 2112328 815 821 822 815 1546
655 20250227 091100 841854 815 814 815 814 17
656 20250227 091000 828000 828 828 828 828 0
657 20250227 090900 828000 828 828 828 828 0
658 20250227 090800 828000 828 828 828 828 0
659 20250227 090700 828000 828 828 828 828 0
660 20250227 090600 828000 828 828 828 828 0
661 20250227 090500 828000 828 828 828 828 0
662 20250227 090400 828000 828 828 828 828 0
663 20250227 090300 828000 828 828 828 828 0
664 20250227 090200 828000 828 828 828 828 0
665 20250227 090100 828000 828 828 828 828 0
666 20250227 090000 828000 828 828 828 828 1000