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

672
096630/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,672 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,201000,116150316,666,666,666,666,1442
20250227,200900,116150316,666,666,666,666,0
20250227,200800,116150316,666,666,666,666,0
20250227,200700,116150316,666,666,666,666,0
20250227,200600,116150316,666,666,666,666,0
20250227,200500,116150316,666,666,666,666,0
20250227,200400,116150316,666,666,666,666,0
20250227,200300,116150316,666,666,666,666,0
20250227,200200,116150316,666,666,666,666,0
20250227,200100,116150316,666,666,666,666,0
20250227,200000,116150316,666,666,666,666,0
20250227,195900,116150316,666,666,666,666,0
20250227,195800,116150316,666,666,666,666,0
20250227,195700,116150316,666,666,666,666,0
20250227,195600,116150316,666,666,666,666,0
20250227,195500,116150316,666,666,666,666,0
20250227,195400,116150316,666,666,666,666,0
20250227,195300,116150316,666,666,666,666,0
20250227,195200,116150316,666,666,666,666,0
20250227,195100,116150316,666,666,666,666,0
20250227,195000,116150316,666,666,666,666,0
20250227,194900,116150316,666,666,666,666,0
20250227,194800,116150316,666,666,666,666,0
20250227,194700,116150316,666,666,666,666,0
20250227,194600,116150316,666,666,666,666,0
20250227,194500,116150316,666,666,666,666,0
20250227,194400,116150316,666,666,666,666,0
20250227,194300,116150316,666,666,666,666,0
20250227,194200,116150316,666,666,666,666,0
20250227,194100,116150316,666,666,666,666,0
20250227,194000,116150316,666,666,666,666,1442
20250227,193900,116150316,666,666,666,666,0
20250227,193800,116150316,666,666,666,666,0
20250227,193700,116150316,666,666,666,666,0
20250227,193600,116150316,666,666,666,666,0
20250227,193500,116150316,666,666,666,666,0
20250227,193400,116150316,666,666,666,666,0
20250227,193300,116150316,666,666,666,666,0
20250227,193200,116150316,666,666,666,666,0
20250227,193100,116150316,666,666,666,666,0
20250227,193000,116150316,666,666,666,666,0
20250227,192900,116150316,666,666,666,666,0
20250227,192800,116150316,666,666,666,666,0
20250227,192700,116150316,666,666,666,666,0
20250227,192600,116150316,666,666,666,666,0
20250227,192500,116150316,666,666,666,666,0
20250227,192400,116150316,666,666,666,666,0
20250227,192300,116150316,666,666,666,666,0
20250227,192200,116150316,666,666,666,666,0
20250227,192100,116150316,666,666,666,666,0
20250227,192000,116150316,666,666,666,666,0
20250227,191900,116150316,666,666,666,666,0
20250227,191800,116150316,666,666,666,666,0
20250227,191700,116150316,666,666,666,666,0
20250227,191600,116150316,666,666,666,666,0
20250227,191500,116150316,666,666,666,666,0
20250227,191400,116150316,666,666,666,666,0
20250227,191300,116150316,666,666,666,666,0
20250227,191200,116150316,666,666,666,666,0
20250227,191100,116150316,666,666,666,666,0
20250227,191000,116150316,666,666,666,666,1442
20250227,190900,116150316,666,666,666,666,0
20250227,190800,116150316,666,666,666,666,0
20250227,190700,116150316,666,666,666,666,0
20250227,190600,116150316,666,666,666,666,0
20250227,190500,116150316,666,666,666,666,0
20250227,190400,116150316,666,666,666,666,0
20250227,190300,116150316,666,666,666,666,0
20250227,190200,116150316,666,666,666,666,0
20250227,190100,116150316,666,666,666,666,0
20250227,190000,116150316,666,666,666,666,0
20250227,185900,116150316,666,666,666,666,0
20250227,185800,116150316,666,666,666,666,0
20250227,185700,116150316,666,666,666,666,0
20250227,185600,116150316,666,666,666,666,0
20250227,185500,116150316,666,666,666,666,0
20250227,185400,116150316,666,666,666,666,0
20250227,185300,116150316,666,666,666,666,0
20250227,185200,116150316,666,666,666,666,0
20250227,185100,116150316,666,666,666,666,0
20250227,185000,116150316,666,666,666,666,0
20250227,184900,116150316,666,666,666,666,0
20250227,184800,116150316,666,666,666,666,0
20250227,184700,116150316,666,666,666,666,0
20250227,184600,116150316,666,666,666,666,0
20250227,184500,116150316,666,666,666,666,0
20250227,184400,116150316,666,666,666,666,0
20250227,184300,116150316,666,666,666,666,0
20250227,184200,116150316,666,666,666,666,0
20250227,184100,116150316,666,666,666,666,0
20250227,184000,116150316,666,666,666,666,1442
20250227,183900,116150316,666,666,666,666,0
20250227,183800,116150316,666,666,666,666,0
20250227,183700,116150316,666,666,666,666,0
20250227,183600,116150316,666,666,666,666,0
20250227,183500,116150316,666,666,666,666,0
20250227,183400,116150316,666,666,666,666,0
20250227,183300,116150316,666,666,666,666,0
20250227,183200,116150316,666,666,666,666,0
20250227,183100,116150316,666,666,666,666,0
20250227,183000,116150316,666,666,666,666,0
20250227,182900,116150316,666,666,666,666,0
20250227,182800,116150316,666,666,666,666,0
20250227,182700,116150316,666,666,666,666,0
20250227,182600,116150316,666,666,666,666,0
20250227,182500,116150316,666,666,666,666,0
20250227,182400,116150316,666,666,666,666,0
20250227,182300,116150316,666,666,666,666,0
20250227,182200,116150316,666,666,666,666,0
20250227,182100,116150316,666,666,666,666,0
20250227,182000,116150316,666,666,666,666,0
20250227,181900,116150316,666,666,666,666,0
20250227,181800,116150316,666,666,666,666,0
20250227,181700,116150316,666,666,666,666,0
20250227,181600,116150316,666,666,666,666,0
20250227,181500,116150316,666,666,666,666,0
20250227,181400,116150316,666,666,666,666,0
20250227,181300,116150316,666,666,666,666,0
20250227,181200,116150316,666,666,666,666,0
20250227,181100,116150316,666,666,666,666,0
20250227,181000,116150316,666,666,666,666,1442
20250227,180900,116150316,666,666,666,666,0
20250227,180800,116150316,666,666,666,666,0
20250227,180700,116150316,666,666,666,666,0
20250227,180600,116150316,666,666,666,666,0
20250227,180500,116150316,666,666,666,666,0
20250227,180400,116150316,666,666,666,666,0
20250227,180300,116150316,666,666,666,666,0
20250227,180200,116150316,666,666,666,666,0
20250227,180100,116150316,666,666,666,666,0
20250227,180000,116150316,666,666,666,666,0
20250227,175900,116150316,666,666,666,666,0
20250227,175800,116150316,666,666,666,666,0
20250227,175700,116150316,666,666,666,666,0
20250227,175600,116150316,666,666,666,666,0
20250227,175500,116150316,666,666,666,666,0
20250227,175400,116150316,666,666,666,666,0
20250227,175300,116150316,666,666,666,666,0
20250227,175200,116150316,666,666,666,666,0
20250227,175100,116150316,666,666,666,666,0
20250227,175000,116150316,666,666,666,666,0
20250227,174900,116150316,666,666,666,666,0
20250227,174800,116150316,666,666,666,666,0
20250227,174700,116150316,666,666,666,666,0
20250227,174600,116150316,666,666,666,666,0
20250227,174500,116150316,666,666,666,666,0
20250227,174400,116150316,666,666,666,666,0
20250227,174300,116150316,666,666,666,666,0
20250227,174200,116150316,666,666,666,666,0
20250227,174100,116150316,666,666,666,666,0
20250227,174000,116150316,666,666,666,666,1442
20250227,173900,116150316,666,666,666,666,0
20250227,173800,116150316,666,666,666,666,0
20250227,173700,116150316,666,666,666,666,0
20250227,173600,116150316,666,666,666,666,0
20250227,173500,116150316,666,666,666,666,0
20250227,173400,116150316,666,666,666,666,0
20250227,173300,116150316,666,666,666,666,0
20250227,173200,116150316,666,666,666,666,0
20250227,173100,116150316,666,666,666,666,0
20250227,173000,116150316,666,666,666,666,0
20250227,172900,116150316,666,666,666,666,0
20250227,172800,116150316,666,666,666,666,0
20250227,172700,116150316,666,666,666,666,0
20250227,172600,116150316,666,666,666,666,0
20250227,172500,116150316,666,666,666,666,0
20250227,172400,116150316,666,666,666,666,0
20250227,172300,116150316,666,666,666,666,0
20250227,172200,116150316,666,666,666,666,0
20250227,172100,116150316,666,666,666,666,0
20250227,172000,116150316,666,666,666,666,0
20250227,171900,116150316,666,666,666,666,0
20250227,171800,116150316,666,666,666,666,0
20250227,171700,116150316,666,666,666,666,0
20250227,171600,116150316,666,666,666,666,0
20250227,171500,116150316,666,666,666,666,0
20250227,171400,116150316,666,666,666,666,0
20250227,171300,116150316,666,666,666,666,0
20250227,171200,116150316,666,666,666,666,0
20250227,171100,116150316,666,666,666,666,0
20250227,171000,116150316,666,666,666,666,1442
20250227,170900,116150316,666,666,666,666,0
20250227,170800,116150316,666,666,666,666,0
20250227,170700,116150316,666,666,666,666,0
20250227,170600,116150316,666,666,666,666,0
20250227,170500,116150316,666,666,666,666,0
20250227,170400,116150316,666,666,666,666,0
20250227,170300,116150316,666,666,666,666,0
20250227,170200,116150316,666,666,666,666,0
20250227,170100,116150316,666,666,666,666,0
20250227,170000,116150316,666,666,666,666,0
20250227,165900,116150316,666,666,666,666,0
20250227,165800,116150316,666,666,666,666,0
20250227,165700,116150316,666,666,666,666,0
20250227,165600,116150316,666,666,666,666,0
20250227,165500,116150316,666,666,666,666,0
20250227,165400,116150316,666,666,666,666,0
20250227,165300,116150316,666,666,666,666,0
20250227,165200,116150316,666,666,666,666,0
20250227,165100,116150316,666,666,666,666,0
20250227,165000,116150316,666,666,666,666,0
20250227,164900,116150316,666,666,666,666,0
20250227,164800,116150316,666,666,666,666,0
20250227,164700,116150316,666,666,666,666,0
20250227,164600,116150316,666,666,666,666,0
20250227,164500,116150316,666,666,666,666,0
20250227,164400,116150316,666,666,666,666,0
20250227,164300,116150316,666,666,666,666,0
20250227,164200,116150316,666,666,666,666,0
20250227,164100,116150316,666,666,666,666,0
20250227,164000,116150316,666,666,666,666,1442
20250227,163900,116150316,666,666,666,666,0
20250227,163800,116150316,666,666,666,666,0
20250227,163700,116150316,666,666,666,666,0
20250227,163600,116150316,666,666,666,666,0
20250227,163500,116150316,666,666,666,666,0
20250227,163400,116150316,666,666,666,666,0
20250227,163300,116150316,666,666,666,666,0
20250227,163200,116150316,666,666,666,666,0
20250227,163100,116150316,666,666,666,666,0
20250227,163000,116150316,666,666,666,666,0
20250227,162900,116150316,666,666,666,666,0
20250227,162800,116150316,666,666,666,666,0
20250227,162700,116150316,666,666,666,666,0
20250227,162600,116150316,666,666,666,666,0
20250227,162500,116150316,666,666,666,666,0
20250227,162400,116150316,666,666,666,666,0
20250227,162300,116150316,666,666,666,666,0
20250227,162200,116150316,666,666,666,666,0
20250227,162100,116150316,666,666,666,666,0
20250227,162000,116150316,666,666,666,666,0
20250227,161900,116150316,666,666,666,666,0
20250227,161800,116150316,666,666,666,666,0
20250227,161700,116150316,666,666,666,666,0
20250227,161600,116150316,666,666,666,666,0
20250227,161500,116150316,666,666,666,666,0
20250227,161400,116150316,666,666,666,666,0
20250227,161300,116150316,666,666,666,666,0
20250227,161200,116150316,666,666,666,666,0
20250227,161100,116150316,666,666,666,666,0
20250227,161000,116150316,666,666,666,666,1442
20250227,160900,116150316,666,666,666,666,0
20250227,160800,116150316,666,666,666,666,0
20250227,160700,116150316,666,666,666,666,0
20250227,160600,116150316,666,666,666,666,0
20250227,160500,116150316,666,666,666,666,0
20250227,160400,116150316,666,666,666,666,0
20250227,160300,116150316,666,666,666,666,0
20250227,160200,116150316,666,666,666,666,0
20250227,160100,116150316,666,666,666,666,0
20250227,160000,116150316,666,666,666,666,0
20250227,155900,116150316,666,666,666,666,0
20250227,155800,116150316,666,666,666,666,0
20250227,155700,116150316,666,666,666,666,0
20250227,155600,116150316,666,666,666,666,0
20250227,155500,116150316,666,666,666,666,0
20250227,155400,116150316,666,666,666,666,0
20250227,155300,116150316,666,666,666,666,0
20250227,155200,116150316,666,666,666,666,0
20250227,155100,116150316,666,666,666,666,0
20250227,155000,116150316,666,666,666,666,0
20250227,154900,116150316,666,666,666,666,0
20250227,154800,116150316,666,666,666,666,0
20250227,154700,116150316,666,666,666,666,0
20250227,154600,116150316,666,666,666,666,0
20250227,154500,116150316,666,666,666,666,0
20250227,154400,116150316,666,666,666,666,0
20250227,154300,116150316,666,666,666,666,0
20250227,154200,116150316,666,666,666,666,0
20250227,154100,116150316,666,666,666,666,0
20250227,154000,116150316,666,666,666,666,1442
20250227,153900,116150316,666,666,666,666,0
20250227,153800,116150316,666,666,666,666,0
20250227,153700,116150316,666,666,666,666,0
20250227,153600,116150316,666,666,666,666,0
20250227,153500,116150316,666,666,666,666,0
20250227,153400,116150316,666,666,666,666,0
20250227,153300,116150316,666,666,666,666,0
20250227,153200,116150316,666,666,666,666,0
20250227,153100,116150316,666,666,666,666,0
20250227,153000,116150316,666,666,666,666,1442
20250227,152900,115189944,667,667,667,667,0
20250227,152800,115189944,667,667,667,667,0
20250227,152700,115189944,667,667,667,667,0
20250227,152600,115189944,667,667,667,667,0
20250227,152500,115189944,667,667,667,667,0
20250227,152400,115189944,667,667,667,667,0
20250227,152300,115189944,667,667,667,667,0
20250227,152200,115189944,667,667,667,667,0
20250227,152100,115189944,667,667,667,667,0
20250227,152000,115189944,667,667,667,667,0
20250227,151900,115189944,667,667,667,667,303
20250227,151800,114987843,667,667,667,667,0
20250227,151700,114987843,667,667,667,667,0
20250227,151600,114987843,667,667,667,667,0
20250227,151500,114987843,667,667,667,667,0
20250227,151400,114987843,667,667,667,667,3
20250227,151300,114985842,667,667,667,667,0
20250227,151200,114985842,667,667,667,667,253
20250227,151100,114817091,666,666,666,666,780
20250227,151000,114297611,667,667,667,667,1
20250227,150900,114296944,667,667,667,667,946
20250227,150800,113665962,666,666,666,666,0
20250227,150700,113665962,666,666,666,666,0
20250227,150600,113665962,666,667,667,666,2723
20250227,150500,111851221,668,668,668,668,0
20250227,150400,111851221,668,668,668,668,9
20250227,150300,111845209,668,667,668,667,135
20250227,150200,111755090,667,667,667,667,0
20250227,150100,111755090,667,666,667,666,1522
20250227,150000,110739938,666,666,666,666,0
20250227,145900,110739938,666,666,666,666,0
20250227,145800,110739938,666,666,666,666,0
20250227,145700,110739938,666,666,666,666,0
20250227,145600,110739938,666,667,667,666,285
20250227,145500,110550127,667,667,667,667,0
20250227,145400,110550127,667,667,667,667,100
20250227,145300,110483427,667,667,667,667,3000
20250227,145200,108482427,665,666,666,665,5000
20250227,145100,105155055,667,667,667,667,0
20250227,145000,105155055,667,667,667,667,0
20250227,144900,105155055,667,667,667,667,7315
20250227,144800,100275950,667,667,667,667,0
20250227,144700,100275950,667,667,667,667,0
20250227,144600,100275950,667,667,667,667,0
20250227,144500,100275950,667,667,667,667,1000
20250227,144400,99608950,668,668,668,668,0
20250227,144300,99608950,668,668,668,668,0
20250227,144200,99608950,668,668,668,668,15
20250227,144100,99598930,668,668,668,668,0
20250227,144000,99598930,668,668,668,668,0
20250227,143900,99598930,668,668,668,668,0
20250227,143800,99598930,668,668,668,668,0
20250227,143700,99598930,668,669,669,668,3376
20250227,143600,97340437,670,670,670,670,0
20250227,143500,97340437,670,669,670,669,7033
20250227,143400,92634880,670,670,670,670,0
20250227,143300,92634880,670,670,670,670,1
20250227,143200,92634210,670,670,670,670,73
20250227,143100,92585300,670,670,670,670,27
20250227,143000,92567210,670,670,670,670,91
20250227,142900,92506240,670,670,670,670,100
20250227,142800,92439240,670,670,670,670,0
20250227,142700,92439240,670,670,670,670,0
20250227,142600,92439240,670,670,670,670,202
20250227,142500,92303900,670,670,670,670,0
20250227,142400,92303900,670,670,670,670,0
20250227,142300,92303900,670,670,670,670,0
20250227,142200,92303900,670,670,670,670,0
20250227,142100,92303900,670,670,670,670,10
20250227,142000,92297200,670,670,670,670,0
20250227,141900,92297200,670,670,670,670,0
20250227,141800,92297200,670,670,670,670,0
20250227,141700,92297200,670,670,670,670,0
20250227,141600,92297200,670,670,670,670,0
20250227,141500,92297200,670,670,670,670,0
20250227,141400,92297200,670,670,670,670,0
20250227,141300,92297200,670,670,670,670,0
20250227,141200,92297200,670,670,670,670,0
20250227,141100,92297200,670,670,670,670,0
20250227,141000,92297200,670,670,670,670,19
20250227,140900,92284470,670,670,670,670,0
20250227,140800,92284470,670,670,670,670,0
20250227,140700,92284470,670,670,670,670,6
20250227,140600,92280450,669,669,669,669,0
20250227,140500,92280450,669,669,669,669,175
20250227,140400,92163375,669,669,669,669,0
20250227,140300,92163375,669,669,669,669,0
20250227,140200,92163375,669,669,669,669,0
20250227,140100,92163375,669,669,669,669,2
20250227,140000,92162037,669,669,669,669,0
20250227,135900,92162037,669,669,669,669,20
20250227,135800,92148657,669,669,669,669,10
20250227,135700,92141967,669,669,669,669,0
20250227,135600,92141967,669,669,669,669,0
20250227,135500,92141967,669,669,669,669,11
20250227,135400,92134608,668,668,668,668,0
20250227,135300,92134608,668,668,668,668,0
20250227,135200,92134608,668,669,669,668,2
20250227,135100,92133271,668,668,668,668,0
20250227,135000,92133271,668,669,669,668,148
20250227,134900,92034303,669,669,669,669,4
20250227,134800,92031627,669,669,669,669,3
20250227,134700,92029620,669,669,669,669,3
20250227,134600,92027613,669,669,669,669,0
20250227,134500,92027613,669,669,669,669,4
20250227,134400,92024937,669,669,669,669,0
20250227,134300,92024937,669,669,669,669,5
20250227,134200,92021592,669,669,669,669,2
20250227,134100,92020254,669,669,669,669,120
20250227,134000,91939974,668,668,668,668,549
20250227,133900,91573242,668,668,668,668,3
20250227,133800,91571238,668,668,668,668,129
20250227,133700,91485066,667,668,668,667,5
20250227,133600,91481727,668,668,668,668,124
20250227,133500,91398895,668,669,669,668,12365
20250227,133400,83128213,669,671,671,669,32412
20250227,133300,61405396,672,672,672,672,0
20250227,133200,61405396,672,672,672,672,1
20250227,133100,61404724,672,672,672,672,2
20250227,133000,61403380,672,672,672,672,0
20250227,132900,61403380,672,672,672,672,3
20250227,132800,61401364,672,672,672,672,1
20250227,132700,61400692,672,672,672,672,0
20250227,132600,61400692,672,672,672,672,0
20250227,132500,61400692,672,672,672,672,0
20250227,132400,61400692,672,672,672,672,0
20250227,132300,61400692,672,672,672,672,0
20250227,132200,61400692,672,672,672,672,0
20250227,132100,61400692,672,672,672,672,338
20250227,132000,61173556,671,671,671,671,0
20250227,131900,61173556,671,671,671,671,100
20250227,131800,61106456,671,671,671,671,0
20250227,131700,61106456,671,671,671,671,0
20250227,131600,61106456,671,671,671,671,0
20250227,131500,61106456,671,671,671,671,0
20250227,131400,61106456,671,671,671,671,0
20250227,131300,61106456,671,671,671,671,0
20250227,131200,61106456,671,671,671,671,0
20250227,131100,61106456,671,671,671,671,0
20250227,131000,61106456,671,671,671,671,1
20250227,130900,61105785,671,671,671,671,100
20250227,130800,61038685,672,672,672,672,0
20250227,130700,61038685,672,672,672,672,0
20250227,130600,61038685,672,672,672,672,0
20250227,130500,61038685,672,672,672,672,11
20250227,130400,61031293,673,673,673,673,1000
20250227,130300,60358293,673,673,673,673,0
20250227,130200,60358293,673,673,673,673,0
20250227,130100,60358293,673,673,673,673,0
20250227,130000,60358293,673,673,673,673,200
20250227,125900,60223693,670,670,670,670,0
20250227,125800,60223693,670,670,670,670,1
20250227,125700,60223023,671,671,671,671,0
20250227,125600,60223023,671,671,671,671,4
20250227,125500,60220339,673,673,673,673,0
20250227,125400,60220339,673,673,673,673,0
20250227,125300,60220339,673,671,673,671,201
20250227,125200,60085466,670,670,670,670,0
20250227,125100,60085466,670,670,670,670,0
20250227,125000,60085466,670,670,670,670,0
20250227,124900,60085466,670,670,670,670,111
20250227,124800,60011096,670,670,670,670,0
20250227,124700,60011096,670,670,670,670,0
20250227,124600,60011096,670,670,670,670,100
20250227,124500,59944096,670,670,670,670,0
20250227,124400,59944096,670,670,670,670,0
20250227,124300,59944096,670,670,670,670,0
20250227,124200,59944096,670,670,670,670,0
20250227,124100,59944096,670,670,670,670,0
20250227,124000,59944096,670,670,670,670,0
20250227,123900,59944096,670,670,670,670,0
20250227,123800,59944096,670,670,670,670,17
20250227,123700,59932706,670,670,670,670,0
20250227,123600,59932706,670,670,670,670,0
20250227,123500,59932706,670,673,673,670,152
20250227,123400,59830745,670,670,670,670,0
20250227,123300,59830745,670,670,670,670,280
20250227,123200,59643145,671,671,671,671,0
20250227,123100,59643145,671,671,671,671,1247
20250227,123000,58806408,672,672,672,672,0
20250227,122900,58806408,672,672,672,672,1000
20250227,122800,58134408,672,672,672,672,10254
20250227,122700,51243720,673,673,673,673,0
20250227,122600,51243720,673,673,673,673,0
20250227,122500,51243720,673,673,673,673,70
20250227,122400,51196610,673,673,673,673,0
20250227,122300,51196610,673,672,673,672,870
20250227,122200,50611900,673,673,673,673,0
20250227,122100,50611900,673,673,673,673,0
20250227,122000,50611900,673,673,673,673,1
20250227,121900,50611227,672,672,672,672,0
20250227,121800,50611227,672,672,672,672,0
20250227,121700,50611227,672,672,672,672,0
20250227,121600,50611227,672,672,672,672,0
20250227,121500,50611227,672,672,672,672,0
20250227,121400,50611227,672,672,672,672,178
20250227,121300,50491611,672,672,672,672,7
20250227,121200,50486907,672,672,672,672,701
20250227,121100,50015835,672,672,672,672,0
20250227,121000,50015835,672,672,672,672,386
20250227,120900,49756443,673,673,673,673,0
20250227,120800,49756443,673,673,673,673,1111
20250227,120700,49008740,673,673,673,673,1
20250227,120600,49008067,673,673,673,673,0
20250227,120500,49008067,673,673,673,673,7
20250227,120400,49003356,673,673,673,673,0
20250227,120300,49003356,673,673,673,673,0
20250227,120200,49003356,673,673,673,673,1001
20250227,120100,48329683,672,672,672,672,0
20250227,120000,48329683,672,672,672,672,0
20250227,115900,48329683,672,672,672,672,0
20250227,115800,48329683,672,672,672,672,1200
20250227,115700,47523283,672,672,672,672,800
20250227,115600,46985683,673,673,673,673,0
20250227,115500,46985683,673,673,673,673,0
20250227,115400,46985683,673,673,673,673,0
20250227,115300,46985683,673,673,673,673,45
20250227,115200,46955398,672,672,672,672,391
20250227,115100,46692646,673,673,673,673,0
20250227,115000,46692646,673,673,673,673,10
20250227,114900,46685916,673,673,673,673,0
20250227,114800,46685916,673,673,673,673,0
20250227,114700,46685916,673,673,673,673,0
20250227,114600,46685916,673,673,673,673,0
20250227,114500,46685916,673,673,673,673,1
20250227,114400,46685243,672,672,672,672,3513
20250227,114300,44324507,672,672,672,672,0
20250227,114200,44324507,672,672,672,672,0
20250227,114100,44324507,672,673,673,672,2502
20250227,114000,42643161,672,672,672,672,1255
20250227,113900,41799801,673,673,673,673,20
20250227,113800,41786341,673,673,673,673,400
20250227,113700,41517141,673,673,673,673,200
20250227,113600,41382541,672,672,672,672,0
20250227,113500,41382541,672,672,672,672,0
20250227,113400,41382541,672,672,672,672,0
20250227,113300,41382541,672,672,672,672,0
20250227,113200,41382541,672,672,672,672,1137
20250227,113100,40618477,673,673,673,673,1
20250227,113000,40617804,673,673,673,673,50
20250227,112900,40584154,673,673,673,673,1
20250227,112800,40583481,673,673,673,673,2
20250227,112700,40582135,673,673,673,673,0
20250227,112600,40582135,673,673,673,673,0
20250227,112500,40582135,673,673,673,673,0
20250227,112400,40582135,673,673,673,673,0
20250227,112300,40582135,673,673,673,673,0
20250227,112200,40582135,673,673,673,673,73
20250227,112100,40533006,673,673,673,673,0
20250227,112000,40533006,673,673,673,673,0
20250227,111900,40533006,673,673,673,673,0
20250227,111800,40533006,673,673,673,673,0
20250227,111700,40533006,673,673,673,673,0
20250227,111600,40533006,673,673,673,673,0
20250227,111500,40533006,673,673,673,673,0
20250227,111400,40533006,673,673,673,673,0
20250227,111300,40533006,673,673,673,673,50
20250227,111200,40499356,672,672,672,672,3395
20250227,111100,38217916,672,672,672,672,0
20250227,111000,38217916,672,672,672,672,2140
20250227,110900,36779836,672,672,672,672,0
20250227,110800,36779836,672,672,672,672,0
20250227,110700,36779836,672,672,672,672,0
20250227,110600,36779836,672,672,672,672,47
20250227,110500,36748252,672,672,672,672,0
20250227,110400,36748252,672,672,672,672,0
20250227,110300,36748252,672,672,672,672,1
20250227,110200,36747580,673,673,673,673,0
20250227,110100,36747580,673,673,673,673,1
20250227,110000,36746907,673,673,673,673,0
20250227,105900,36746907,673,673,673,673,0
20250227,105800,36746907,673,673,673,673,0
20250227,105700,36746907,673,673,673,673,0
20250227,105600,36746907,673,673,673,673,2
20250227,105500,36745561,673,673,673,673,0
20250227,105400,36745561,673,673,673,673,0
20250227,105300,36745561,673,673,673,673,8
20250227,105200,36740177,673,673,673,673,0
20250227,105100,36740177,673,673,673,673,0
20250227,105000,36740177,673,673,673,673,11
20250227,104900,36732774,673,673,673,673,0
20250227,104800,36732774,673,673,673,673,2
20250227,104700,36731428,672,672,672,672,0
20250227,104600,36731428,672,672,672,672,0
20250227,104500,36731428,672,672,672,672,0
20250227,104400,36731428,672,672,672,672,0
20250227,104300,36731428,672,672,672,672,0
20250227,104200,36731428,672,670,672,670,567
20250227,104100,36351534,671,671,671,671,30
20250227,104000,36331404,673,671,673,671,2139
20250227,103900,34895161,673,673,673,673,220
20250227,103800,34747101,673,673,673,673,0
20250227,103700,34747101,673,673,673,673,5000
20250227,103600,31382101,673,673,673,673,40
20250227,103500,31355181,672,672,672,672,0
20250227,103400,31355181,672,672,672,672,3500
20250227,103300,29003181,671,671,671,671,0
20250227,103200,29003181,671,671,671,671,0
20250227,103100,29003181,671,671,671,671,0
20250227,103000,29003181,671,671,671,671,90
20250227,102900,28942791,671,671,671,671,0
20250227,102800,28942791,671,672,672,671,1456
20250227,102700,27965810,672,672,672,672,102
20250227,102600,27897266,672,672,672,672,6
20250227,102500,27893234,672,672,672,672,14
20250227,102400,27883826,672,672,672,672,0
20250227,102300,27883826,672,672,672,672,0
20250227,102200,27883826,672,672,672,672,4
20250227,102100,27881138,671,671,671,671,4983
20250227,102000,24537545,672,672,672,672,0
20250227,101900,24537545,672,672,672,672,1
20250227,101800,24536873,671,671,671,671,0
20250227,101700,24536873,671,672,672,671,520
20250227,101600,24187933,672,672,672,672,500
20250227,101500,23851933,672,672,672,672,75
20250227,101400,23801533,672,672,672,672,0
20250227,101300,23801533,672,672,672,672,0
20250227,101200,23801533,672,672,672,672,0
20250227,101100,23801533,672,671,672,671,1126
20250227,101000,23045986,671,671,671,671,83
20250227,100900,22990293,671,672,672,671,4601
20250227,100800,19903021,672,672,672,672,1
20250227,100700,19902349,672,672,672,672,31
20250227,100600,19881517,672,672,672,672,4
20250227,100500,19878829,672,672,672,672,2
20250227,100400,19877485,671,672,672,671,2476
20250227,100300,18216088,672,672,672,672,2
20250227,100200,18214744,672,672,672,672,6
20250227,100100,18210712,673,673,673,673,1
20250227,100000,18210039,672,672,672,672,1
20250227,095900,18209367,672,672,672,672,107
20250227,095800,18137463,673,673,673,673,0
20250227,095700,18137463,673,673,673,673,10
20250227,095600,18130733,671,671,671,671,0
20250227,095500,18130733,671,671,671,671,0
20250227,095400,18130733,671,671,671,671,0
20250227,095300,18130733,671,671,671,671,0
20250227,095200,18130733,671,671,671,671,1
20250227,095100,18130062,672,672,672,672,0
20250227,095000,18130062,672,672,672,672,226
20250227,094900,17978190,673,673,673,673,0
20250227,094800,17978190,673,673,673,673,215
20250227,094700,17833495,674,674,674,674,0
20250227,094600,17833495,674,674,674,674,2
20250227,094500,17832147,674,674,674,674,21
20250227,094400,17817993,674,674,674,674,89
20250227,094300,17758007,674,674,674,674,1
20250227,094200,17757333,673,673,673,673,21
20250227,094100,17743200,673,673,673,673,506
20250227,094000,17402662,673,673,674,672,1501
20250227,093900,16391829,673,672,673,672,1000
20250227,093800,15718929,672,672,672,672,0
20250227,093700,15718929,672,672,672,672,97
20250227,093600,15653745,673,673,673,673,0
20250227,093500,15653745,673,673,673,673,57
20250227,093400,15615384,672,672,672,672,0
20250227,093300,15615384,672,672,672,672,0
20250227,093200,15615384,672,673,673,672,504
20250227,093100,15276692,673,673,673,673,0
20250227,093000,15276692,673,672,675,672,4351
20250227,092900,12347463,671,671,671,671,10
20250227,092800,12340753,670,670,670,670,0
20250227,092700,12340753,670,672,672,670,4200
20250227,092600,9525432,672,672,672,672,0
20250227,092500,9525432,672,672,672,672,0
20250227,092400,9525432,672,672,672,672,0
20250227,092300,9525432,672,672,672,672,0
20250227,092200,9525432,672,672,672,672,0
20250227,092100,9525432,672,672,672,672,0
20250227,092000,9525432,672,672,672,672,0
20250227,091900,9525432,672,672,672,672,0
20250227,091800,9525432,672,672,672,672,917
20250227,091700,8909208,673,673,673,673,21
20250227,091600,8895075,673,676,676,673,10
20250227,091500,8888342,676,676,676,676,0
20250227,091400,8888342,676,676,676,676,0
20250227,091300,8888342,676,676,676,676,0
20250227,091200,8888342,676,676,676,676,500
20250227,091100,8550342,676,676,676,676,0
20250227,091000,8550342,676,674,676,674,913
20250227,090900,7934160,676,676,676,676,0
20250227,090800,7934160,676,676,676,676,0
20250227,090700,7934160,676,676,676,676,1
20250227,090600,7933484,674,675,676,670,11742
20250227,090500,57635,669,669,669,669,0
20250227,090400,57635,669,669,669,669,0
20250227,090300,57635,669,669,669,669,0
20250227,090200,57635,669,672,672,669,67
20250227,090100,12768,672,672,672,672,6
20250227,090000,8736,672,672,672,672,13
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 201000 116150316 666 666 666 666 1442
3 20250227 200900 116150316 666 666 666 666 0
4 20250227 200800 116150316 666 666 666 666 0
5 20250227 200700 116150316 666 666 666 666 0
6 20250227 200600 116150316 666 666 666 666 0
7 20250227 200500 116150316 666 666 666 666 0
8 20250227 200400 116150316 666 666 666 666 0
9 20250227 200300 116150316 666 666 666 666 0
10 20250227 200200 116150316 666 666 666 666 0
11 20250227 200100 116150316 666 666 666 666 0
12 20250227 200000 116150316 666 666 666 666 0
13 20250227 195900 116150316 666 666 666 666 0
14 20250227 195800 116150316 666 666 666 666 0
15 20250227 195700 116150316 666 666 666 666 0
16 20250227 195600 116150316 666 666 666 666 0
17 20250227 195500 116150316 666 666 666 666 0
18 20250227 195400 116150316 666 666 666 666 0
19 20250227 195300 116150316 666 666 666 666 0
20 20250227 195200 116150316 666 666 666 666 0
21 20250227 195100 116150316 666 666 666 666 0
22 20250227 195000 116150316 666 666 666 666 0
23 20250227 194900 116150316 666 666 666 666 0
24 20250227 194800 116150316 666 666 666 666 0
25 20250227 194700 116150316 666 666 666 666 0
26 20250227 194600 116150316 666 666 666 666 0
27 20250227 194500 116150316 666 666 666 666 0
28 20250227 194400 116150316 666 666 666 666 0
29 20250227 194300 116150316 666 666 666 666 0
30 20250227 194200 116150316 666 666 666 666 0
31 20250227 194100 116150316 666 666 666 666 0
32 20250227 194000 116150316 666 666 666 666 1442
33 20250227 193900 116150316 666 666 666 666 0
34 20250227 193800 116150316 666 666 666 666 0
35 20250227 193700 116150316 666 666 666 666 0
36 20250227 193600 116150316 666 666 666 666 0
37 20250227 193500 116150316 666 666 666 666 0
38 20250227 193400 116150316 666 666 666 666 0
39 20250227 193300 116150316 666 666 666 666 0
40 20250227 193200 116150316 666 666 666 666 0
41 20250227 193100 116150316 666 666 666 666 0
42 20250227 193000 116150316 666 666 666 666 0
43 20250227 192900 116150316 666 666 666 666 0
44 20250227 192800 116150316 666 666 666 666 0
45 20250227 192700 116150316 666 666 666 666 0
46 20250227 192600 116150316 666 666 666 666 0
47 20250227 192500 116150316 666 666 666 666 0
48 20250227 192400 116150316 666 666 666 666 0
49 20250227 192300 116150316 666 666 666 666 0
50 20250227 192200 116150316 666 666 666 666 0
51 20250227 192100 116150316 666 666 666 666 0
52 20250227 192000 116150316 666 666 666 666 0
53 20250227 191900 116150316 666 666 666 666 0
54 20250227 191800 116150316 666 666 666 666 0
55 20250227 191700 116150316 666 666 666 666 0
56 20250227 191600 116150316 666 666 666 666 0
57 20250227 191500 116150316 666 666 666 666 0
58 20250227 191400 116150316 666 666 666 666 0
59 20250227 191300 116150316 666 666 666 666 0
60 20250227 191200 116150316 666 666 666 666 0
61 20250227 191100 116150316 666 666 666 666 0
62 20250227 191000 116150316 666 666 666 666 1442
63 20250227 190900 116150316 666 666 666 666 0
64 20250227 190800 116150316 666 666 666 666 0
65 20250227 190700 116150316 666 666 666 666 0
66 20250227 190600 116150316 666 666 666 666 0
67 20250227 190500 116150316 666 666 666 666 0
68 20250227 190400 116150316 666 666 666 666 0
69 20250227 190300 116150316 666 666 666 666 0
70 20250227 190200 116150316 666 666 666 666 0
71 20250227 190100 116150316 666 666 666 666 0
72 20250227 190000 116150316 666 666 666 666 0
73 20250227 185900 116150316 666 666 666 666 0
74 20250227 185800 116150316 666 666 666 666 0
75 20250227 185700 116150316 666 666 666 666 0
76 20250227 185600 116150316 666 666 666 666 0
77 20250227 185500 116150316 666 666 666 666 0
78 20250227 185400 116150316 666 666 666 666 0
79 20250227 185300 116150316 666 666 666 666 0
80 20250227 185200 116150316 666 666 666 666 0
81 20250227 185100 116150316 666 666 666 666 0
82 20250227 185000 116150316 666 666 666 666 0
83 20250227 184900 116150316 666 666 666 666 0
84 20250227 184800 116150316 666 666 666 666 0
85 20250227 184700 116150316 666 666 666 666 0
86 20250227 184600 116150316 666 666 666 666 0
87 20250227 184500 116150316 666 666 666 666 0
88 20250227 184400 116150316 666 666 666 666 0
89 20250227 184300 116150316 666 666 666 666 0
90 20250227 184200 116150316 666 666 666 666 0
91 20250227 184100 116150316 666 666 666 666 0
92 20250227 184000 116150316 666 666 666 666 1442
93 20250227 183900 116150316 666 666 666 666 0
94 20250227 183800 116150316 666 666 666 666 0
95 20250227 183700 116150316 666 666 666 666 0
96 20250227 183600 116150316 666 666 666 666 0
97 20250227 183500 116150316 666 666 666 666 0
98 20250227 183400 116150316 666 666 666 666 0
99 20250227 183300 116150316 666 666 666 666 0
100 20250227 183200 116150316 666 666 666 666 0
101 20250227 183100 116150316 666 666 666 666 0
102 20250227 183000 116150316 666 666 666 666 0
103 20250227 182900 116150316 666 666 666 666 0
104 20250227 182800 116150316 666 666 666 666 0
105 20250227 182700 116150316 666 666 666 666 0
106 20250227 182600 116150316 666 666 666 666 0
107 20250227 182500 116150316 666 666 666 666 0
108 20250227 182400 116150316 666 666 666 666 0
109 20250227 182300 116150316 666 666 666 666 0
110 20250227 182200 116150316 666 666 666 666 0
111 20250227 182100 116150316 666 666 666 666 0
112 20250227 182000 116150316 666 666 666 666 0
113 20250227 181900 116150316 666 666 666 666 0
114 20250227 181800 116150316 666 666 666 666 0
115 20250227 181700 116150316 666 666 666 666 0
116 20250227 181600 116150316 666 666 666 666 0
117 20250227 181500 116150316 666 666 666 666 0
118 20250227 181400 116150316 666 666 666 666 0
119 20250227 181300 116150316 666 666 666 666 0
120 20250227 181200 116150316 666 666 666 666 0
121 20250227 181100 116150316 666 666 666 666 0
122 20250227 181000 116150316 666 666 666 666 1442
123 20250227 180900 116150316 666 666 666 666 0
124 20250227 180800 116150316 666 666 666 666 0
125 20250227 180700 116150316 666 666 666 666 0
126 20250227 180600 116150316 666 666 666 666 0
127 20250227 180500 116150316 666 666 666 666 0
128 20250227 180400 116150316 666 666 666 666 0
129 20250227 180300 116150316 666 666 666 666 0
130 20250227 180200 116150316 666 666 666 666 0
131 20250227 180100 116150316 666 666 666 666 0
132 20250227 180000 116150316 666 666 666 666 0
133 20250227 175900 116150316 666 666 666 666 0
134 20250227 175800 116150316 666 666 666 666 0
135 20250227 175700 116150316 666 666 666 666 0
136 20250227 175600 116150316 666 666 666 666 0
137 20250227 175500 116150316 666 666 666 666 0
138 20250227 175400 116150316 666 666 666 666 0
139 20250227 175300 116150316 666 666 666 666 0
140 20250227 175200 116150316 666 666 666 666 0
141 20250227 175100 116150316 666 666 666 666 0
142 20250227 175000 116150316 666 666 666 666 0
143 20250227 174900 116150316 666 666 666 666 0
144 20250227 174800 116150316 666 666 666 666 0
145 20250227 174700 116150316 666 666 666 666 0
146 20250227 174600 116150316 666 666 666 666 0
147 20250227 174500 116150316 666 666 666 666 0
148 20250227 174400 116150316 666 666 666 666 0
149 20250227 174300 116150316 666 666 666 666 0
150 20250227 174200 116150316 666 666 666 666 0
151 20250227 174100 116150316 666 666 666 666 0
152 20250227 174000 116150316 666 666 666 666 1442
153 20250227 173900 116150316 666 666 666 666 0
154 20250227 173800 116150316 666 666 666 666 0
155 20250227 173700 116150316 666 666 666 666 0
156 20250227 173600 116150316 666 666 666 666 0
157 20250227 173500 116150316 666 666 666 666 0
158 20250227 173400 116150316 666 666 666 666 0
159 20250227 173300 116150316 666 666 666 666 0
160 20250227 173200 116150316 666 666 666 666 0
161 20250227 173100 116150316 666 666 666 666 0
162 20250227 173000 116150316 666 666 666 666 0
163 20250227 172900 116150316 666 666 666 666 0
164 20250227 172800 116150316 666 666 666 666 0
165 20250227 172700 116150316 666 666 666 666 0
166 20250227 172600 116150316 666 666 666 666 0
167 20250227 172500 116150316 666 666 666 666 0
168 20250227 172400 116150316 666 666 666 666 0
169 20250227 172300 116150316 666 666 666 666 0
170 20250227 172200 116150316 666 666 666 666 0
171 20250227 172100 116150316 666 666 666 666 0
172 20250227 172000 116150316 666 666 666 666 0
173 20250227 171900 116150316 666 666 666 666 0
174 20250227 171800 116150316 666 666 666 666 0
175 20250227 171700 116150316 666 666 666 666 0
176 20250227 171600 116150316 666 666 666 666 0
177 20250227 171500 116150316 666 666 666 666 0
178 20250227 171400 116150316 666 666 666 666 0
179 20250227 171300 116150316 666 666 666 666 0
180 20250227 171200 116150316 666 666 666 666 0
181 20250227 171100 116150316 666 666 666 666 0
182 20250227 171000 116150316 666 666 666 666 1442
183 20250227 170900 116150316 666 666 666 666 0
184 20250227 170800 116150316 666 666 666 666 0
185 20250227 170700 116150316 666 666 666 666 0
186 20250227 170600 116150316 666 666 666 666 0
187 20250227 170500 116150316 666 666 666 666 0
188 20250227 170400 116150316 666 666 666 666 0
189 20250227 170300 116150316 666 666 666 666 0
190 20250227 170200 116150316 666 666 666 666 0
191 20250227 170100 116150316 666 666 666 666 0
192 20250227 170000 116150316 666 666 666 666 0
193 20250227 165900 116150316 666 666 666 666 0
194 20250227 165800 116150316 666 666 666 666 0
195 20250227 165700 116150316 666 666 666 666 0
196 20250227 165600 116150316 666 666 666 666 0
197 20250227 165500 116150316 666 666 666 666 0
198 20250227 165400 116150316 666 666 666 666 0
199 20250227 165300 116150316 666 666 666 666 0
200 20250227 165200 116150316 666 666 666 666 0
201 20250227 165100 116150316 666 666 666 666 0
202 20250227 165000 116150316 666 666 666 666 0
203 20250227 164900 116150316 666 666 666 666 0
204 20250227 164800 116150316 666 666 666 666 0
205 20250227 164700 116150316 666 666 666 666 0
206 20250227 164600 116150316 666 666 666 666 0
207 20250227 164500 116150316 666 666 666 666 0
208 20250227 164400 116150316 666 666 666 666 0
209 20250227 164300 116150316 666 666 666 666 0
210 20250227 164200 116150316 666 666 666 666 0
211 20250227 164100 116150316 666 666 666 666 0
212 20250227 164000 116150316 666 666 666 666 1442
213 20250227 163900 116150316 666 666 666 666 0
214 20250227 163800 116150316 666 666 666 666 0
215 20250227 163700 116150316 666 666 666 666 0
216 20250227 163600 116150316 666 666 666 666 0
217 20250227 163500 116150316 666 666 666 666 0
218 20250227 163400 116150316 666 666 666 666 0
219 20250227 163300 116150316 666 666 666 666 0
220 20250227 163200 116150316 666 666 666 666 0
221 20250227 163100 116150316 666 666 666 666 0
222 20250227 163000 116150316 666 666 666 666 0
223 20250227 162900 116150316 666 666 666 666 0
224 20250227 162800 116150316 666 666 666 666 0
225 20250227 162700 116150316 666 666 666 666 0
226 20250227 162600 116150316 666 666 666 666 0
227 20250227 162500 116150316 666 666 666 666 0
228 20250227 162400 116150316 666 666 666 666 0
229 20250227 162300 116150316 666 666 666 666 0
230 20250227 162200 116150316 666 666 666 666 0
231 20250227 162100 116150316 666 666 666 666 0
232 20250227 162000 116150316 666 666 666 666 0
233 20250227 161900 116150316 666 666 666 666 0
234 20250227 161800 116150316 666 666 666 666 0
235 20250227 161700 116150316 666 666 666 666 0
236 20250227 161600 116150316 666 666 666 666 0
237 20250227 161500 116150316 666 666 666 666 0
238 20250227 161400 116150316 666 666 666 666 0
239 20250227 161300 116150316 666 666 666 666 0
240 20250227 161200 116150316 666 666 666 666 0
241 20250227 161100 116150316 666 666 666 666 0
242 20250227 161000 116150316 666 666 666 666 1442
243 20250227 160900 116150316 666 666 666 666 0
244 20250227 160800 116150316 666 666 666 666 0
245 20250227 160700 116150316 666 666 666 666 0
246 20250227 160600 116150316 666 666 666 666 0
247 20250227 160500 116150316 666 666 666 666 0
248 20250227 160400 116150316 666 666 666 666 0
249 20250227 160300 116150316 666 666 666 666 0
250 20250227 160200 116150316 666 666 666 666 0
251 20250227 160100 116150316 666 666 666 666 0
252 20250227 160000 116150316 666 666 666 666 0
253 20250227 155900 116150316 666 666 666 666 0
254 20250227 155800 116150316 666 666 666 666 0
255 20250227 155700 116150316 666 666 666 666 0
256 20250227 155600 116150316 666 666 666 666 0
257 20250227 155500 116150316 666 666 666 666 0
258 20250227 155400 116150316 666 666 666 666 0
259 20250227 155300 116150316 666 666 666 666 0
260 20250227 155200 116150316 666 666 666 666 0
261 20250227 155100 116150316 666 666 666 666 0
262 20250227 155000 116150316 666 666 666 666 0
263 20250227 154900 116150316 666 666 666 666 0
264 20250227 154800 116150316 666 666 666 666 0
265 20250227 154700 116150316 666 666 666 666 0
266 20250227 154600 116150316 666 666 666 666 0
267 20250227 154500 116150316 666 666 666 666 0
268 20250227 154400 116150316 666 666 666 666 0
269 20250227 154300 116150316 666 666 666 666 0
270 20250227 154200 116150316 666 666 666 666 0
271 20250227 154100 116150316 666 666 666 666 0
272 20250227 154000 116150316 666 666 666 666 1442
273 20250227 153900 116150316 666 666 666 666 0
274 20250227 153800 116150316 666 666 666 666 0
275 20250227 153700 116150316 666 666 666 666 0
276 20250227 153600 116150316 666 666 666 666 0
277 20250227 153500 116150316 666 666 666 666 0
278 20250227 153400 116150316 666 666 666 666 0
279 20250227 153300 116150316 666 666 666 666 0
280 20250227 153200 116150316 666 666 666 666 0
281 20250227 153100 116150316 666 666 666 666 0
282 20250227 153000 116150316 666 666 666 666 1442
283 20250227 152900 115189944 667 667 667 667 0
284 20250227 152800 115189944 667 667 667 667 0
285 20250227 152700 115189944 667 667 667 667 0
286 20250227 152600 115189944 667 667 667 667 0
287 20250227 152500 115189944 667 667 667 667 0
288 20250227 152400 115189944 667 667 667 667 0
289 20250227 152300 115189944 667 667 667 667 0
290 20250227 152200 115189944 667 667 667 667 0
291 20250227 152100 115189944 667 667 667 667 0
292 20250227 152000 115189944 667 667 667 667 0
293 20250227 151900 115189944 667 667 667 667 303
294 20250227 151800 114987843 667 667 667 667 0
295 20250227 151700 114987843 667 667 667 667 0
296 20250227 151600 114987843 667 667 667 667 0
297 20250227 151500 114987843 667 667 667 667 0
298 20250227 151400 114987843 667 667 667 667 3
299 20250227 151300 114985842 667 667 667 667 0
300 20250227 151200 114985842 667 667 667 667 253
301 20250227 151100 114817091 666 666 666 666 780
302 20250227 151000 114297611 667 667 667 667 1
303 20250227 150900 114296944 667 667 667 667 946
304 20250227 150800 113665962 666 666 666 666 0
305 20250227 150700 113665962 666 666 666 666 0
306 20250227 150600 113665962 666 667 667 666 2723
307 20250227 150500 111851221 668 668 668 668 0
308 20250227 150400 111851221 668 668 668 668 9
309 20250227 150300 111845209 668 667 668 667 135
310 20250227 150200 111755090 667 667 667 667 0
311 20250227 150100 111755090 667 666 667 666 1522
312 20250227 150000 110739938 666 666 666 666 0
313 20250227 145900 110739938 666 666 666 666 0
314 20250227 145800 110739938 666 666 666 666 0
315 20250227 145700 110739938 666 666 666 666 0
316 20250227 145600 110739938 666 667 667 666 285
317 20250227 145500 110550127 667 667 667 667 0
318 20250227 145400 110550127 667 667 667 667 100
319 20250227 145300 110483427 667 667 667 667 3000
320 20250227 145200 108482427 665 666 666 665 5000
321 20250227 145100 105155055 667 667 667 667 0
322 20250227 145000 105155055 667 667 667 667 0
323 20250227 144900 105155055 667 667 667 667 7315
324 20250227 144800 100275950 667 667 667 667 0
325 20250227 144700 100275950 667 667 667 667 0
326 20250227 144600 100275950 667 667 667 667 0
327 20250227 144500 100275950 667 667 667 667 1000
328 20250227 144400 99608950 668 668 668 668 0
329 20250227 144300 99608950 668 668 668 668 0
330 20250227 144200 99608950 668 668 668 668 15
331 20250227 144100 99598930 668 668 668 668 0
332 20250227 144000 99598930 668 668 668 668 0
333 20250227 143900 99598930 668 668 668 668 0
334 20250227 143800 99598930 668 668 668 668 0
335 20250227 143700 99598930 668 669 669 668 3376
336 20250227 143600 97340437 670 670 670 670 0
337 20250227 143500 97340437 670 669 670 669 7033
338 20250227 143400 92634880 670 670 670 670 0
339 20250227 143300 92634880 670 670 670 670 1
340 20250227 143200 92634210 670 670 670 670 73
341 20250227 143100 92585300 670 670 670 670 27
342 20250227 143000 92567210 670 670 670 670 91
343 20250227 142900 92506240 670 670 670 670 100
344 20250227 142800 92439240 670 670 670 670 0
345 20250227 142700 92439240 670 670 670 670 0
346 20250227 142600 92439240 670 670 670 670 202
347 20250227 142500 92303900 670 670 670 670 0
348 20250227 142400 92303900 670 670 670 670 0
349 20250227 142300 92303900 670 670 670 670 0
350 20250227 142200 92303900 670 670 670 670 0
351 20250227 142100 92303900 670 670 670 670 10
352 20250227 142000 92297200 670 670 670 670 0
353 20250227 141900 92297200 670 670 670 670 0
354 20250227 141800 92297200 670 670 670 670 0
355 20250227 141700 92297200 670 670 670 670 0
356 20250227 141600 92297200 670 670 670 670 0
357 20250227 141500 92297200 670 670 670 670 0
358 20250227 141400 92297200 670 670 670 670 0
359 20250227 141300 92297200 670 670 670 670 0
360 20250227 141200 92297200 670 670 670 670 0
361 20250227 141100 92297200 670 670 670 670 0
362 20250227 141000 92297200 670 670 670 670 19
363 20250227 140900 92284470 670 670 670 670 0
364 20250227 140800 92284470 670 670 670 670 0
365 20250227 140700 92284470 670 670 670 670 6
366 20250227 140600 92280450 669 669 669 669 0
367 20250227 140500 92280450 669 669 669 669 175
368 20250227 140400 92163375 669 669 669 669 0
369 20250227 140300 92163375 669 669 669 669 0
370 20250227 140200 92163375 669 669 669 669 0
371 20250227 140100 92163375 669 669 669 669 2
372 20250227 140000 92162037 669 669 669 669 0
373 20250227 135900 92162037 669 669 669 669 20
374 20250227 135800 92148657 669 669 669 669 10
375 20250227 135700 92141967 669 669 669 669 0
376 20250227 135600 92141967 669 669 669 669 0
377 20250227 135500 92141967 669 669 669 669 11
378 20250227 135400 92134608 668 668 668 668 0
379 20250227 135300 92134608 668 668 668 668 0
380 20250227 135200 92134608 668 669 669 668 2
381 20250227 135100 92133271 668 668 668 668 0
382 20250227 135000 92133271 668 669 669 668 148
383 20250227 134900 92034303 669 669 669 669 4
384 20250227 134800 92031627 669 669 669 669 3
385 20250227 134700 92029620 669 669 669 669 3
386 20250227 134600 92027613 669 669 669 669 0
387 20250227 134500 92027613 669 669 669 669 4
388 20250227 134400 92024937 669 669 669 669 0
389 20250227 134300 92024937 669 669 669 669 5
390 20250227 134200 92021592 669 669 669 669 2
391 20250227 134100 92020254 669 669 669 669 120
392 20250227 134000 91939974 668 668 668 668 549
393 20250227 133900 91573242 668 668 668 668 3
394 20250227 133800 91571238 668 668 668 668 129
395 20250227 133700 91485066 667 668 668 667 5
396 20250227 133600 91481727 668 668 668 668 124
397 20250227 133500 91398895 668 669 669 668 12365
398 20250227 133400 83128213 669 671 671 669 32412
399 20250227 133300 61405396 672 672 672 672 0
400 20250227 133200 61405396 672 672 672 672 1
401 20250227 133100 61404724 672 672 672 672 2
402 20250227 133000 61403380 672 672 672 672 0
403 20250227 132900 61403380 672 672 672 672 3
404 20250227 132800 61401364 672 672 672 672 1
405 20250227 132700 61400692 672 672 672 672 0
406 20250227 132600 61400692 672 672 672 672 0
407 20250227 132500 61400692 672 672 672 672 0
408 20250227 132400 61400692 672 672 672 672 0
409 20250227 132300 61400692 672 672 672 672 0
410 20250227 132200 61400692 672 672 672 672 0
411 20250227 132100 61400692 672 672 672 672 338
412 20250227 132000 61173556 671 671 671 671 0
413 20250227 131900 61173556 671 671 671 671 100
414 20250227 131800 61106456 671 671 671 671 0
415 20250227 131700 61106456 671 671 671 671 0
416 20250227 131600 61106456 671 671 671 671 0
417 20250227 131500 61106456 671 671 671 671 0
418 20250227 131400 61106456 671 671 671 671 0
419 20250227 131300 61106456 671 671 671 671 0
420 20250227 131200 61106456 671 671 671 671 0
421 20250227 131100 61106456 671 671 671 671 0
422 20250227 131000 61106456 671 671 671 671 1
423 20250227 130900 61105785 671 671 671 671 100
424 20250227 130800 61038685 672 672 672 672 0
425 20250227 130700 61038685 672 672 672 672 0
426 20250227 130600 61038685 672 672 672 672 0
427 20250227 130500 61038685 672 672 672 672 11
428 20250227 130400 61031293 673 673 673 673 1000
429 20250227 130300 60358293 673 673 673 673 0
430 20250227 130200 60358293 673 673 673 673 0
431 20250227 130100 60358293 673 673 673 673 0
432 20250227 130000 60358293 673 673 673 673 200
433 20250227 125900 60223693 670 670 670 670 0
434 20250227 125800 60223693 670 670 670 670 1
435 20250227 125700 60223023 671 671 671 671 0
436 20250227 125600 60223023 671 671 671 671 4
437 20250227 125500 60220339 673 673 673 673 0
438 20250227 125400 60220339 673 673 673 673 0
439 20250227 125300 60220339 673 671 673 671 201
440 20250227 125200 60085466 670 670 670 670 0
441 20250227 125100 60085466 670 670 670 670 0
442 20250227 125000 60085466 670 670 670 670 0
443 20250227 124900 60085466 670 670 670 670 111
444 20250227 124800 60011096 670 670 670 670 0
445 20250227 124700 60011096 670 670 670 670 0
446 20250227 124600 60011096 670 670 670 670 100
447 20250227 124500 59944096 670 670 670 670 0
448 20250227 124400 59944096 670 670 670 670 0
449 20250227 124300 59944096 670 670 670 670 0
450 20250227 124200 59944096 670 670 670 670 0
451 20250227 124100 59944096 670 670 670 670 0
452 20250227 124000 59944096 670 670 670 670 0
453 20250227 123900 59944096 670 670 670 670 0
454 20250227 123800 59944096 670 670 670 670 17
455 20250227 123700 59932706 670 670 670 670 0
456 20250227 123600 59932706 670 670 670 670 0
457 20250227 123500 59932706 670 673 673 670 152
458 20250227 123400 59830745 670 670 670 670 0
459 20250227 123300 59830745 670 670 670 670 280
460 20250227 123200 59643145 671 671 671 671 0
461 20250227 123100 59643145 671 671 671 671 1247
462 20250227 123000 58806408 672 672 672 672 0
463 20250227 122900 58806408 672 672 672 672 1000
464 20250227 122800 58134408 672 672 672 672 10254
465 20250227 122700 51243720 673 673 673 673 0
466 20250227 122600 51243720 673 673 673 673 0
467 20250227 122500 51243720 673 673 673 673 70
468 20250227 122400 51196610 673 673 673 673 0
469 20250227 122300 51196610 673 672 673 672 870
470 20250227 122200 50611900 673 673 673 673 0
471 20250227 122100 50611900 673 673 673 673 0
472 20250227 122000 50611900 673 673 673 673 1
473 20250227 121900 50611227 672 672 672 672 0
474 20250227 121800 50611227 672 672 672 672 0
475 20250227 121700 50611227 672 672 672 672 0
476 20250227 121600 50611227 672 672 672 672 0
477 20250227 121500 50611227 672 672 672 672 0
478 20250227 121400 50611227 672 672 672 672 178
479 20250227 121300 50491611 672 672 672 672 7
480 20250227 121200 50486907 672 672 672 672 701
481 20250227 121100 50015835 672 672 672 672 0
482 20250227 121000 50015835 672 672 672 672 386
483 20250227 120900 49756443 673 673 673 673 0
484 20250227 120800 49756443 673 673 673 673 1111
485 20250227 120700 49008740 673 673 673 673 1
486 20250227 120600 49008067 673 673 673 673 0
487 20250227 120500 49008067 673 673 673 673 7
488 20250227 120400 49003356 673 673 673 673 0
489 20250227 120300 49003356 673 673 673 673 0
490 20250227 120200 49003356 673 673 673 673 1001
491 20250227 120100 48329683 672 672 672 672 0
492 20250227 120000 48329683 672 672 672 672 0
493 20250227 115900 48329683 672 672 672 672 0
494 20250227 115800 48329683 672 672 672 672 1200
495 20250227 115700 47523283 672 672 672 672 800
496 20250227 115600 46985683 673 673 673 673 0
497 20250227 115500 46985683 673 673 673 673 0
498 20250227 115400 46985683 673 673 673 673 0
499 20250227 115300 46985683 673 673 673 673 45
500 20250227 115200 46955398 672 672 672 672 391
501 20250227 115100 46692646 673 673 673 673 0
502 20250227 115000 46692646 673 673 673 673 10
503 20250227 114900 46685916 673 673 673 673 0
504 20250227 114800 46685916 673 673 673 673 0
505 20250227 114700 46685916 673 673 673 673 0
506 20250227 114600 46685916 673 673 673 673 0
507 20250227 114500 46685916 673 673 673 673 1
508 20250227 114400 46685243 672 672 672 672 3513
509 20250227 114300 44324507 672 672 672 672 0
510 20250227 114200 44324507 672 672 672 672 0
511 20250227 114100 44324507 672 673 673 672 2502
512 20250227 114000 42643161 672 672 672 672 1255
513 20250227 113900 41799801 673 673 673 673 20
514 20250227 113800 41786341 673 673 673 673 400
515 20250227 113700 41517141 673 673 673 673 200
516 20250227 113600 41382541 672 672 672 672 0
517 20250227 113500 41382541 672 672 672 672 0
518 20250227 113400 41382541 672 672 672 672 0
519 20250227 113300 41382541 672 672 672 672 0
520 20250227 113200 41382541 672 672 672 672 1137
521 20250227 113100 40618477 673 673 673 673 1
522 20250227 113000 40617804 673 673 673 673 50
523 20250227 112900 40584154 673 673 673 673 1
524 20250227 112800 40583481 673 673 673 673 2
525 20250227 112700 40582135 673 673 673 673 0
526 20250227 112600 40582135 673 673 673 673 0
527 20250227 112500 40582135 673 673 673 673 0
528 20250227 112400 40582135 673 673 673 673 0
529 20250227 112300 40582135 673 673 673 673 0
530 20250227 112200 40582135 673 673 673 673 73
531 20250227 112100 40533006 673 673 673 673 0
532 20250227 112000 40533006 673 673 673 673 0
533 20250227 111900 40533006 673 673 673 673 0
534 20250227 111800 40533006 673 673 673 673 0
535 20250227 111700 40533006 673 673 673 673 0
536 20250227 111600 40533006 673 673 673 673 0
537 20250227 111500 40533006 673 673 673 673 0
538 20250227 111400 40533006 673 673 673 673 0
539 20250227 111300 40533006 673 673 673 673 50
540 20250227 111200 40499356 672 672 672 672 3395
541 20250227 111100 38217916 672 672 672 672 0
542 20250227 111000 38217916 672 672 672 672 2140
543 20250227 110900 36779836 672 672 672 672 0
544 20250227 110800 36779836 672 672 672 672 0
545 20250227 110700 36779836 672 672 672 672 0
546 20250227 110600 36779836 672 672 672 672 47
547 20250227 110500 36748252 672 672 672 672 0
548 20250227 110400 36748252 672 672 672 672 0
549 20250227 110300 36748252 672 672 672 672 1
550 20250227 110200 36747580 673 673 673 673 0
551 20250227 110100 36747580 673 673 673 673 1
552 20250227 110000 36746907 673 673 673 673 0
553 20250227 105900 36746907 673 673 673 673 0
554 20250227 105800 36746907 673 673 673 673 0
555 20250227 105700 36746907 673 673 673 673 0
556 20250227 105600 36746907 673 673 673 673 2
557 20250227 105500 36745561 673 673 673 673 0
558 20250227 105400 36745561 673 673 673 673 0
559 20250227 105300 36745561 673 673 673 673 8
560 20250227 105200 36740177 673 673 673 673 0
561 20250227 105100 36740177 673 673 673 673 0
562 20250227 105000 36740177 673 673 673 673 11
563 20250227 104900 36732774 673 673 673 673 0
564 20250227 104800 36732774 673 673 673 673 2
565 20250227 104700 36731428 672 672 672 672 0
566 20250227 104600 36731428 672 672 672 672 0
567 20250227 104500 36731428 672 672 672 672 0
568 20250227 104400 36731428 672 672 672 672 0
569 20250227 104300 36731428 672 672 672 672 0
570 20250227 104200 36731428 672 670 672 670 567
571 20250227 104100 36351534 671 671 671 671 30
572 20250227 104000 36331404 673 671 673 671 2139
573 20250227 103900 34895161 673 673 673 673 220
574 20250227 103800 34747101 673 673 673 673 0
575 20250227 103700 34747101 673 673 673 673 5000
576 20250227 103600 31382101 673 673 673 673 40
577 20250227 103500 31355181 672 672 672 672 0
578 20250227 103400 31355181 672 672 672 672 3500
579 20250227 103300 29003181 671 671 671 671 0
580 20250227 103200 29003181 671 671 671 671 0
581 20250227 103100 29003181 671 671 671 671 0
582 20250227 103000 29003181 671 671 671 671 90
583 20250227 102900 28942791 671 671 671 671 0
584 20250227 102800 28942791 671 672 672 671 1456
585 20250227 102700 27965810 672 672 672 672 102
586 20250227 102600 27897266 672 672 672 672 6
587 20250227 102500 27893234 672 672 672 672 14
588 20250227 102400 27883826 672 672 672 672 0
589 20250227 102300 27883826 672 672 672 672 0
590 20250227 102200 27883826 672 672 672 672 4
591 20250227 102100 27881138 671 671 671 671 4983
592 20250227 102000 24537545 672 672 672 672 0
593 20250227 101900 24537545 672 672 672 672 1
594 20250227 101800 24536873 671 671 671 671 0
595 20250227 101700 24536873 671 672 672 671 520
596 20250227 101600 24187933 672 672 672 672 500
597 20250227 101500 23851933 672 672 672 672 75
598 20250227 101400 23801533 672 672 672 672 0
599 20250227 101300 23801533 672 672 672 672 0
600 20250227 101200 23801533 672 672 672 672 0
601 20250227 101100 23801533 672 671 672 671 1126
602 20250227 101000 23045986 671 671 671 671 83
603 20250227 100900 22990293 671 672 672 671 4601
604 20250227 100800 19903021 672 672 672 672 1
605 20250227 100700 19902349 672 672 672 672 31
606 20250227 100600 19881517 672 672 672 672 4
607 20250227 100500 19878829 672 672 672 672 2
608 20250227 100400 19877485 671 672 672 671 2476
609 20250227 100300 18216088 672 672 672 672 2
610 20250227 100200 18214744 672 672 672 672 6
611 20250227 100100 18210712 673 673 673 673 1
612 20250227 100000 18210039 672 672 672 672 1
613 20250227 095900 18209367 672 672 672 672 107
614 20250227 095800 18137463 673 673 673 673 0
615 20250227 095700 18137463 673 673 673 673 10
616 20250227 095600 18130733 671 671 671 671 0
617 20250227 095500 18130733 671 671 671 671 0
618 20250227 095400 18130733 671 671 671 671 0
619 20250227 095300 18130733 671 671 671 671 0
620 20250227 095200 18130733 671 671 671 671 1
621 20250227 095100 18130062 672 672 672 672 0
622 20250227 095000 18130062 672 672 672 672 226
623 20250227 094900 17978190 673 673 673 673 0
624 20250227 094800 17978190 673 673 673 673 215
625 20250227 094700 17833495 674 674 674 674 0
626 20250227 094600 17833495 674 674 674 674 2
627 20250227 094500 17832147 674 674 674 674 21
628 20250227 094400 17817993 674 674 674 674 89
629 20250227 094300 17758007 674 674 674 674 1
630 20250227 094200 17757333 673 673 673 673 21
631 20250227 094100 17743200 673 673 673 673 506
632 20250227 094000 17402662 673 673 674 672 1501
633 20250227 093900 16391829 673 672 673 672 1000
634 20250227 093800 15718929 672 672 672 672 0
635 20250227 093700 15718929 672 672 672 672 97
636 20250227 093600 15653745 673 673 673 673 0
637 20250227 093500 15653745 673 673 673 673 57
638 20250227 093400 15615384 672 672 672 672 0
639 20250227 093300 15615384 672 672 672 672 0
640 20250227 093200 15615384 672 673 673 672 504
641 20250227 093100 15276692 673 673 673 673 0
642 20250227 093000 15276692 673 672 675 672 4351
643 20250227 092900 12347463 671 671 671 671 10
644 20250227 092800 12340753 670 670 670 670 0
645 20250227 092700 12340753 670 672 672 670 4200
646 20250227 092600 9525432 672 672 672 672 0
647 20250227 092500 9525432 672 672 672 672 0
648 20250227 092400 9525432 672 672 672 672 0
649 20250227 092300 9525432 672 672 672 672 0
650 20250227 092200 9525432 672 672 672 672 0
651 20250227 092100 9525432 672 672 672 672 0
652 20250227 092000 9525432 672 672 672 672 0
653 20250227 091900 9525432 672 672 672 672 0
654 20250227 091800 9525432 672 672 672 672 917
655 20250227 091700 8909208 673 673 673 673 21
656 20250227 091600 8895075 673 676 676 673 10
657 20250227 091500 8888342 676 676 676 676 0
658 20250227 091400 8888342 676 676 676 676 0
659 20250227 091300 8888342 676 676 676 676 0
660 20250227 091200 8888342 676 676 676 676 500
661 20250227 091100 8550342 676 676 676 676 0
662 20250227 091000 8550342 676 674 676 674 913
663 20250227 090900 7934160 676 676 676 676 0
664 20250227 090800 7934160 676 676 676 676 0
665 20250227 090700 7934160 676 676 676 676 1
666 20250227 090600 7933484 674 675 676 670 11742
667 20250227 090500 57635 669 669 669 669 0
668 20250227 090400 57635 669 669 669 669 0
669 20250227 090300 57635 669 669 669 669 0
670 20250227 090200 57635 669 672 672 669 67
671 20250227 090100 12768 672 672 672 672 6
672 20250227 090000 8736 672 672 672 672 13