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

682
118000/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,682 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,202000,26786096,322,322,322,322,10977
20250227,201900,26786096,322,322,322,322,0
20250227,201800,26786096,322,322,322,322,0
20250227,201700,26786096,322,322,322,322,0
20250227,201600,26786096,322,322,322,322,0
20250227,201500,26786096,322,322,322,322,0
20250227,201400,26786096,322,322,322,322,0
20250227,201300,26786096,322,322,322,322,0
20250227,201200,26786096,322,322,322,322,0
20250227,201100,26786096,322,322,322,322,0
20250227,201000,26786096,322,322,322,322,0
20250227,200900,26786096,322,322,322,322,0
20250227,200800,26786096,322,322,322,322,0
20250227,200700,26786096,322,322,322,322,0
20250227,200600,26786096,322,322,322,322,0
20250227,200500,26786096,322,322,322,322,0
20250227,200400,26786096,322,322,322,322,0
20250227,200300,26786096,322,322,322,322,0
20250227,200200,26786096,322,322,322,322,0
20250227,200100,26786096,322,322,322,322,0
20250227,200000,26786096,322,322,322,322,0
20250227,195900,26786096,322,322,322,322,0
20250227,195800,26786096,322,322,322,322,0
20250227,195700,26786096,322,322,322,322,0
20250227,195600,26786096,322,322,322,322,0
20250227,195500,26786096,322,322,322,322,0
20250227,195400,26786096,322,322,322,322,0
20250227,195300,26786096,322,322,322,322,0
20250227,195200,26786096,322,322,322,322,0
20250227,195100,26786096,322,322,322,322,0
20250227,195000,26786096,322,322,322,322,10977
20250227,194900,26786096,322,322,322,322,0
20250227,194800,26786096,322,322,322,322,0
20250227,194700,26786096,322,322,322,322,0
20250227,194600,26786096,322,322,322,322,0
20250227,194500,26786096,322,322,322,322,0
20250227,194400,26786096,322,322,322,322,0
20250227,194300,26786096,322,322,322,322,0
20250227,194200,26786096,322,322,322,322,0
20250227,194100,26786096,322,322,322,322,0
20250227,194000,26786096,322,322,322,322,0
20250227,193900,26786096,322,322,322,322,0
20250227,193800,26786096,322,322,322,322,0
20250227,193700,26786096,322,322,322,322,0
20250227,193600,26786096,322,322,322,322,0
20250227,193500,26786096,322,322,322,322,0
20250227,193400,26786096,322,322,322,322,0
20250227,193300,26786096,322,322,322,322,0
20250227,193200,26786096,322,322,322,322,0
20250227,193100,26786096,322,322,322,322,0
20250227,193000,26786096,322,322,322,322,0
20250227,192900,26786096,322,322,322,322,0
20250227,192800,26786096,322,322,322,322,0
20250227,192700,26786096,322,322,322,322,0
20250227,192600,26786096,322,322,322,322,0
20250227,192500,26786096,322,322,322,322,0
20250227,192400,26786096,322,322,322,322,0
20250227,192300,26786096,322,322,322,322,0
20250227,192200,26786096,322,322,322,322,0
20250227,192100,26786096,322,322,322,322,0
20250227,192000,26786096,322,322,322,322,10977
20250227,191900,26786096,322,322,322,322,0
20250227,191800,26786096,322,322,322,322,0
20250227,191700,26786096,322,322,322,322,0
20250227,191600,26786096,322,322,322,322,0
20250227,191500,26786096,322,322,322,322,0
20250227,191400,26786096,322,322,322,322,0
20250227,191300,26786096,322,322,322,322,0
20250227,191200,26786096,322,322,322,322,0
20250227,191100,26786096,322,322,322,322,0
20250227,191000,26786096,322,322,322,322,0
20250227,190900,26786096,322,322,322,322,0
20250227,190800,26786096,322,322,322,322,0
20250227,190700,26786096,322,322,322,322,0
20250227,190600,26786096,322,322,322,322,0
20250227,190500,26786096,322,322,322,322,0
20250227,190400,26786096,322,322,322,322,0
20250227,190300,26786096,322,322,322,322,0
20250227,190200,26786096,322,322,322,322,0
20250227,190100,26786096,322,322,322,322,0
20250227,190000,26786096,322,322,322,322,0
20250227,185900,26786096,322,322,322,322,0
20250227,185800,26786096,322,322,322,322,0
20250227,185700,26786096,322,322,322,322,0
20250227,185600,26786096,322,322,322,322,0
20250227,185500,26786096,322,322,322,322,0
20250227,185400,26786096,322,322,322,322,0
20250227,185300,26786096,322,322,322,322,0
20250227,185200,26786096,322,322,322,322,0
20250227,185100,26786096,322,322,322,322,0
20250227,185000,26786096,322,322,322,322,10977
20250227,184900,26786096,322,322,322,322,0
20250227,184800,26786096,322,322,322,322,0
20250227,184700,26786096,322,322,322,322,0
20250227,184600,26786096,322,322,322,322,0
20250227,184500,26786096,322,322,322,322,0
20250227,184400,26786096,322,322,322,322,0
20250227,184300,26786096,322,322,322,322,0
20250227,184200,26786096,322,322,322,322,0
20250227,184100,26786096,322,322,322,322,0
20250227,184000,26786096,322,322,322,322,0
20250227,183900,26786096,322,322,322,322,0
20250227,183800,26786096,322,322,322,322,0
20250227,183700,26786096,322,322,322,322,0
20250227,183600,26786096,322,322,322,322,0
20250227,183500,26786096,322,322,322,322,0
20250227,183400,26786096,322,322,322,322,0
20250227,183300,26786096,322,322,322,322,0
20250227,183200,26786096,322,322,322,322,0
20250227,183100,26786096,322,322,322,322,0
20250227,183000,26786096,322,322,322,322,0
20250227,182900,26786096,322,322,322,322,0
20250227,182800,26786096,322,322,322,322,0
20250227,182700,26786096,322,322,322,322,0
20250227,182600,26786096,322,322,322,322,0
20250227,182500,26786096,322,322,322,322,0
20250227,182400,26786096,322,322,322,322,0
20250227,182300,26786096,322,322,322,322,0
20250227,182200,26786096,322,322,322,322,0
20250227,182100,26786096,322,322,322,322,0
20250227,182000,26786096,322,322,322,322,10977
20250227,181900,26786096,322,322,322,322,0
20250227,181800,26786096,322,322,322,322,0
20250227,181700,26786096,322,322,322,322,0
20250227,181600,26786096,322,322,322,322,0
20250227,181500,26786096,322,322,322,322,0
20250227,181400,26786096,322,322,322,322,0
20250227,181300,26786096,322,322,322,322,0
20250227,181200,26786096,322,322,322,322,0
20250227,181100,26786096,322,322,322,322,0
20250227,181000,26786096,322,322,322,322,0
20250227,180900,26786096,322,322,322,322,0
20250227,180800,26786096,322,322,322,322,0
20250227,180700,26786096,322,322,322,322,0
20250227,180600,26786096,322,322,322,322,0
20250227,180500,26786096,322,322,322,322,0
20250227,180400,26786096,322,322,322,322,0
20250227,180300,26786096,322,322,322,322,0
20250227,180200,26786096,322,322,322,322,0
20250227,180100,26786096,322,322,322,322,0
20250227,180000,26786096,322,322,322,322,0
20250227,175900,26786096,322,322,322,322,0
20250227,175800,26786096,322,322,322,322,0
20250227,175700,26786096,322,322,322,322,0
20250227,175600,26786096,322,322,322,322,0
20250227,175500,26786096,322,322,322,322,0
20250227,175400,26786096,322,322,322,322,0
20250227,175300,26786096,322,322,322,322,0
20250227,175200,26786096,322,322,322,322,0
20250227,175100,26786096,322,322,322,322,0
20250227,175000,26786096,322,322,322,322,10977
20250227,174900,26786096,322,322,322,322,0
20250227,174800,26786096,322,322,322,322,0
20250227,174700,26786096,322,322,322,322,0
20250227,174600,26786096,322,322,322,322,0
20250227,174500,26786096,322,322,322,322,0
20250227,174400,26786096,322,322,322,322,0
20250227,174300,26786096,322,322,322,322,0
20250227,174200,26786096,322,322,322,322,0
20250227,174100,26786096,322,322,322,322,0
20250227,174000,26786096,322,322,322,322,0
20250227,173900,26786096,322,322,322,322,0
20250227,173800,26786096,322,322,322,322,0
20250227,173700,26786096,322,322,322,322,0
20250227,173600,26786096,322,322,322,322,0
20250227,173500,26786096,322,322,322,322,0
20250227,173400,26786096,322,322,322,322,0
20250227,173300,26786096,322,322,322,322,0
20250227,173200,26786096,322,322,322,322,0
20250227,173100,26786096,322,322,322,322,0
20250227,173000,26786096,322,322,322,322,0
20250227,172900,26786096,322,322,322,322,0
20250227,172800,26786096,322,322,322,322,0
20250227,172700,26786096,322,322,322,322,0
20250227,172600,26786096,322,322,322,322,0
20250227,172500,26786096,322,322,322,322,0
20250227,172400,26786096,322,322,322,322,0
20250227,172300,26786096,322,322,322,322,0
20250227,172200,26786096,322,322,322,322,0
20250227,172100,26786096,322,322,322,322,0
20250227,172000,26786096,322,322,322,322,10977
20250227,171900,26786096,322,322,322,322,0
20250227,171800,26786096,322,322,322,322,0
20250227,171700,26786096,322,322,322,322,0
20250227,171600,26786096,322,322,322,322,0
20250227,171500,26786096,322,322,322,322,0
20250227,171400,26786096,322,322,322,322,0
20250227,171300,26786096,322,322,322,322,0
20250227,171200,26786096,322,322,322,322,0
20250227,171100,26786096,322,322,322,322,0
20250227,171000,26786096,322,322,322,322,0
20250227,170900,26786096,322,322,322,322,0
20250227,170800,26786096,322,322,322,322,0
20250227,170700,26786096,322,322,322,322,0
20250227,170600,26786096,322,322,322,322,0
20250227,170500,26786096,322,322,322,322,0
20250227,170400,26786096,322,322,322,322,0
20250227,170300,26786096,322,322,322,322,0
20250227,170200,26786096,322,322,322,322,0
20250227,170100,26786096,322,322,322,322,0
20250227,170000,26786096,322,322,322,322,0
20250227,165900,26786096,322,322,322,322,0
20250227,165800,26786096,322,322,322,322,0
20250227,165700,26786096,322,322,322,322,0
20250227,165600,26786096,322,322,322,322,0
20250227,165500,26786096,322,322,322,322,0
20250227,165400,26786096,322,322,322,322,0
20250227,165300,26786096,322,322,322,322,0
20250227,165200,26786096,322,322,322,322,0
20250227,165100,26786096,322,322,322,322,0
20250227,165000,26786096,322,322,322,322,10977
20250227,164900,26786096,322,322,322,322,0
20250227,164800,26786096,322,322,322,322,0
20250227,164700,26786096,322,322,322,322,0
20250227,164600,26786096,322,322,322,322,0
20250227,164500,26786096,322,322,322,322,0
20250227,164400,26786096,322,322,322,322,0
20250227,164300,26786096,322,322,322,322,0
20250227,164200,26786096,322,322,322,322,0
20250227,164100,26786096,322,322,322,322,0
20250227,164000,26786096,322,322,322,322,0
20250227,163900,26786096,322,322,322,322,0
20250227,163800,26786096,322,322,322,322,0
20250227,163700,26786096,322,322,322,322,0
20250227,163600,26786096,322,322,322,322,0
20250227,163500,26786096,322,322,322,322,0
20250227,163400,26786096,322,322,322,322,0
20250227,163300,26786096,322,322,322,322,0
20250227,163200,26786096,322,322,322,322,0
20250227,163100,26786096,322,322,322,322,0
20250227,163000,26786096,322,322,322,322,0
20250227,162900,26786096,322,322,322,322,0
20250227,162800,26786096,322,322,322,322,0
20250227,162700,26786096,322,322,322,322,0
20250227,162600,26786096,322,322,322,322,0
20250227,162500,26786096,322,322,322,322,0
20250227,162400,26786096,322,322,322,322,0
20250227,162300,26786096,322,322,322,322,0
20250227,162200,26786096,322,322,322,322,0
20250227,162100,26786096,322,322,322,322,0
20250227,162000,26786096,322,322,322,322,10977
20250227,161900,26786096,322,322,322,322,0
20250227,161800,26786096,322,322,322,322,0
20250227,161700,26786096,322,322,322,322,0
20250227,161600,26786096,322,322,322,322,0
20250227,161500,26786096,322,322,322,322,0
20250227,161400,26786096,322,322,322,322,0
20250227,161300,26786096,322,322,322,322,0
20250227,161200,26786096,322,322,322,322,0
20250227,161100,26786096,322,322,322,322,0
20250227,161000,26786096,322,322,322,322,0
20250227,160900,26786096,322,322,322,322,0
20250227,160800,26786096,322,322,322,322,0
20250227,160700,26786096,322,322,322,322,0
20250227,160600,26786096,322,322,322,322,0
20250227,160500,26786096,322,322,322,322,0
20250227,160400,26786096,322,322,322,322,0
20250227,160300,26786096,322,322,322,322,0
20250227,160200,26786096,322,322,322,322,0
20250227,160100,26786096,322,322,322,322,0
20250227,160000,26786096,322,322,322,322,0
20250227,155900,26786096,322,322,322,322,0
20250227,155800,26786096,322,322,322,322,0
20250227,155700,26786096,322,322,322,322,0
20250227,155600,26786096,322,322,322,322,0
20250227,155500,26786096,322,322,322,322,0
20250227,155400,26786096,322,322,322,322,0
20250227,155300,26786096,322,322,322,322,0
20250227,155200,26786096,322,322,322,322,0
20250227,155100,26786096,322,322,322,322,0
20250227,155000,26786096,322,322,322,322,10977
20250227,154900,26786096,322,322,322,322,0
20250227,154800,26786096,322,322,322,322,0
20250227,154700,26786096,322,322,322,322,0
20250227,154600,26786096,322,322,322,322,0
20250227,154500,26786096,322,322,322,322,0
20250227,154400,26786096,322,322,322,322,0
20250227,154300,26786096,322,322,322,322,0
20250227,154200,26786096,322,322,322,322,0
20250227,154100,26786096,322,322,322,322,0
20250227,154000,26786096,322,322,322,322,0
20250227,153900,26786096,322,322,322,322,0
20250227,153800,26786096,322,322,322,322,0
20250227,153700,26786096,322,322,322,322,0
20250227,153600,26786096,322,322,322,322,0
20250227,153500,26786096,322,322,322,322,0
20250227,153400,26786096,322,322,322,322,0
20250227,153300,26786096,322,322,322,322,0
20250227,153200,26786096,322,322,322,322,0
20250227,153100,26786096,322,322,322,322,0
20250227,153000,26786096,322,322,322,322,10977
20250227,152900,23251502,323,323,323,323,0
20250227,152800,23251502,323,323,323,323,0
20250227,152700,23251502,323,323,323,323,0
20250227,152600,23251502,323,323,323,323,0
20250227,152500,23251502,323,323,323,323,0
20250227,152400,23251502,323,323,323,323,0
20250227,152300,23251502,323,323,323,323,0
20250227,152200,23251502,323,323,323,323,0
20250227,152100,23251502,323,323,323,323,0
20250227,152000,23251502,323,323,323,323,0
20250227,151900,23251502,323,323,323,323,3903
20250227,151800,21990833,324,324,324,324,200
20250227,151700,21926033,324,324,324,324,0
20250227,151600,21926033,324,324,324,324,0
20250227,151500,21926033,324,324,324,324,798
20250227,151400,21667481,324,324,324,324,0
20250227,151300,21667481,324,324,324,324,0
20250227,151200,21667481,324,324,324,324,0
20250227,151100,21667481,324,324,324,324,1203
20250227,151000,21277709,324,324,324,324,0
20250227,150900,21277709,324,324,324,324,0
20250227,150800,21277709,324,324,324,324,0
20250227,150700,21277709,324,324,324,324,7
20250227,150600,21275441,324,324,324,324,188
20250227,150500,21214529,324,324,324,324,300
20250227,150400,21117329,324,324,324,324,0
20250227,150300,21117329,324,324,324,324,2
20250227,150200,21116681,324,324,324,324,0
20250227,150100,21116681,324,324,324,324,0
20250227,150000,21116681,324,324,324,324,0
20250227,145900,21116681,324,324,324,324,0
20250227,145800,21116681,324,324,324,324,0
20250227,145700,21116681,324,324,324,324,0
20250227,145600,21116681,324,324,324,324,0
20250227,145500,21116681,324,324,324,324,0
20250227,145400,21116681,324,324,324,324,0
20250227,145300,21116681,324,324,324,324,0
20250227,145200,21116681,324,324,324,324,0
20250227,145100,21116681,324,324,324,324,0
20250227,145000,21116681,324,324,324,324,0
20250227,144900,21116681,324,324,324,324,0
20250227,144800,21116681,324,324,324,324,0
20250227,144700,21116681,324,324,324,324,6
20250227,144600,21114737,324,324,324,324,0
20250227,144500,21114737,324,324,324,324,0
20250227,144400,21114737,324,324,324,324,0
20250227,144300,21114737,324,324,324,324,0
20250227,144200,21114737,324,324,324,324,5
20250227,144100,21113117,324,324,324,324,0
20250227,144000,21113117,324,324,324,324,0
20250227,143900,21113117,324,324,324,324,0
20250227,143800,21113117,324,324,324,324,0
20250227,143700,21113117,324,324,324,324,0
20250227,143600,21113117,324,324,324,324,0
20250227,143500,21113117,324,324,324,324,0
20250227,143400,21113117,324,324,324,324,0
20250227,143300,21113117,324,324,324,324,100
20250227,143200,21080717,324,324,324,324,100
20250227,143100,21048317,324,324,324,324,0
20250227,143000,21048317,324,324,324,324,0
20250227,142900,21048317,324,324,324,324,0
20250227,142800,21048317,324,324,324,324,1
20250227,142700,21047993,323,323,323,323,1
20250227,142600,21047670,324,324,324,324,0
20250227,142500,21047670,324,324,324,324,0
20250227,142400,21047670,324,324,324,324,0
20250227,142300,21047670,324,324,324,324,0
20250227,142200,21047670,324,324,324,324,0
20250227,142100,21047670,324,324,324,324,0
20250227,142000,21047670,324,324,324,324,0
20250227,141900,21047670,324,324,324,324,0
20250227,141800,21047670,324,324,324,324,5
20250227,141700,21046050,324,324,324,324,0
20250227,141600,21046050,324,324,324,324,0
20250227,141500,21046050,324,324,324,324,0
20250227,141400,21046050,324,324,324,324,0
20250227,141300,21046050,324,324,324,324,10
20250227,141200,21042810,324,324,324,324,20
20250227,141100,21036330,323,323,323,323,2970
20250227,141000,20077020,324,324,324,324,0
20250227,140900,20077020,324,324,324,324,88
20250227,140800,20048508,324,324,324,324,0
20250227,140700,20048508,324,324,324,324,0
20250227,140600,20048508,324,324,324,324,0
20250227,140500,20048508,324,324,324,324,0
20250227,140400,20048508,324,324,324,324,0
20250227,140300,20048508,324,324,324,324,0
20250227,140200,20048508,324,324,324,324,0
20250227,140100,20048508,324,324,324,324,0
20250227,140000,20048508,324,324,324,324,0
20250227,135900,20048508,324,324,324,324,200
20250227,135800,19983708,324,324,324,324,4
20250227,135700,19982412,323,323,323,323,0
20250227,135600,19982412,323,323,323,323,114
20250227,135500,19945590,324,324,324,324,0
20250227,135400,19945590,324,324,324,324,0
20250227,135300,19945590,324,324,324,324,0
20250227,135200,19945590,324,324,324,324,0
20250227,135100,19945590,324,324,324,324,1
20250227,135000,19945266,324,324,324,324,0
20250227,134900,19945266,324,324,324,324,1
20250227,134800,19944942,323,323,323,323,0
20250227,134700,19944942,323,323,323,323,0
20250227,134600,19944942,323,324,324,323,75
20250227,134500,19920709,324,324,324,324,309
20250227,134400,19820593,324,324,324,324,0
20250227,134300,19820593,324,324,324,324,0
20250227,134200,19820593,324,324,324,324,0
20250227,134100,19820593,324,324,324,324,98
20250227,134000,19788841,324,324,324,324,0
20250227,133900,19788841,324,324,324,324,0
20250227,133800,19788841,324,324,324,324,0
20250227,133700,19788841,324,324,324,324,0
20250227,133600,19788841,324,324,324,324,0
20250227,133500,19788841,324,324,324,324,0
20250227,133400,19788841,324,324,324,324,0
20250227,133300,19788841,324,324,324,324,1
20250227,133200,19788517,325,325,325,325,0
20250227,133100,19788517,325,325,325,325,0
20250227,133000,19788517,325,325,325,325,100
20250227,132900,19756017,325,325,325,325,1
20250227,132800,19755692,324,324,324,324,0
20250227,132700,19755692,324,325,325,324,3974
20250227,132600,18468099,326,326,326,326,0
20250227,132500,18468099,326,326,326,326,0
20250227,132400,18468099,326,326,326,326,0
20250227,132300,18468099,326,326,326,326,0
20250227,132200,18468099,326,326,326,326,0
20250227,132100,18468099,326,326,326,326,0
20250227,132000,18468099,326,326,326,326,0
20250227,131900,18468099,326,326,326,326,20
20250227,131800,18461579,325,325,325,325,0
20250227,131700,18461579,325,326,326,325,22
20250227,131600,18454409,324,324,324,324,0
20250227,131500,18454409,324,324,324,324,0
20250227,131400,18454409,324,324,324,324,0
20250227,131300,18454409,324,324,324,324,4
20250227,131200,18453113,324,324,324,324,0
20250227,131100,18453113,324,324,324,324,5
20250227,131000,18451493,323,323,323,323,0
20250227,130900,18451493,323,324,324,323,20000
20250227,130800,11979978,324,324,324,324,0
20250227,130700,11979978,324,325,325,324,4803
20250227,130600,10422554,326,326,326,326,0
20250227,130500,10422554,326,326,326,326,0
20250227,130400,10422554,326,326,326,326,1564
20250227,130300,9912690,326,326,326,326,0
20250227,130200,9912690,326,326,326,326,0
20250227,130100,9912690,326,326,326,326,0
20250227,130000,9912690,326,326,326,326,0
20250227,125900,9912690,326,326,326,326,0
20250227,125800,9912690,326,326,326,326,0
20250227,125700,9912690,326,326,326,326,0
20250227,125600,9912690,326,326,326,326,0
20250227,125500,9912690,326,326,326,326,0
20250227,125400,9912690,326,326,326,326,100
20250227,125300,9880090,326,326,326,326,0
20250227,125200,9880090,326,326,326,326,0
20250227,125100,9880090,326,326,326,326,0
20250227,125000,9880090,326,326,326,326,0
20250227,124900,9880090,326,326,326,326,0
20250227,124800,9880090,326,326,326,326,0
20250227,124700,9880090,326,326,326,326,0
20250227,124600,9880090,326,326,326,326,450
20250227,124500,9733390,325,326,326,325,5296
20250227,124400,8010697,327,327,327,327,6
20250227,124300,8008735,327,327,327,327,0
20250227,124200,8008735,327,327,327,327,0
20250227,124100,8008735,327,327,327,327,0
20250227,124000,8008735,327,327,327,327,0
20250227,123900,8008735,327,327,327,327,0
20250227,123800,8008735,327,327,327,327,95
20250227,123700,7977670,327,327,327,327,0
20250227,123600,7977670,327,326,327,326,12
20250227,123500,7973756,327,327,327,327,0
20250227,123400,7973756,327,327,327,327,0
20250227,123300,7973756,327,327,327,327,0
20250227,123200,7973756,327,327,327,327,0
20250227,123100,7973756,327,327,327,327,0
20250227,123000,7973756,327,327,327,327,0
20250227,122900,7973756,327,327,327,327,0
20250227,122800,7973756,327,327,327,327,0
20250227,122700,7973756,327,327,327,327,0
20250227,122600,7973756,327,327,327,327,0
20250227,122500,7973756,327,327,327,327,0
20250227,122400,7973756,327,327,327,327,0
20250227,122300,7973756,327,327,327,327,0
20250227,122200,7973756,327,327,327,327,0
20250227,122100,7973756,327,327,327,327,0
20250227,122000,7973756,327,327,327,327,0
20250227,121900,7973756,327,327,327,327,0
20250227,121800,7973756,327,327,327,327,0
20250227,121700,7973756,327,327,327,327,0
20250227,121600,7973756,327,327,327,327,0
20250227,121500,7973756,327,327,327,326,43
20250227,121400,7959715,327,327,327,327,0
20250227,121300,7959715,327,327,327,327,1
20250227,121200,7959388,326,327,327,326,40
20250227,121100,7946328,327,327,327,327,0
20250227,121000,7946328,327,327,327,327,0
20250227,120900,7946328,327,327,327,327,0
20250227,120800,7946328,327,327,327,327,0
20250227,120700,7946328,327,327,327,327,0
20250227,120600,7946328,327,327,327,327,0
20250227,120500,7946328,327,327,327,327,0
20250227,120400,7946328,327,327,327,327,0
20250227,120300,7946328,327,327,327,327,0
20250227,120200,7946328,327,327,327,327,0
20250227,120100,7946328,327,327,327,327,0
20250227,120000,7946328,327,327,327,327,0
20250227,115900,7946328,327,327,327,327,0
20250227,115800,7946328,327,327,327,327,0
20250227,115700,7946328,327,327,327,327,0
20250227,115600,7946328,327,327,327,327,0
20250227,115500,7946328,327,327,327,327,0
20250227,115400,7946328,327,327,327,327,0
20250227,115300,7946328,327,327,327,327,0
20250227,115200,7946328,327,327,327,327,0
20250227,115100,7946328,327,327,327,327,0
20250227,115000,7946328,327,327,327,327,0
20250227,114900,7946328,327,327,327,327,0
20250227,114800,7946328,327,327,327,327,0
20250227,114700,7946328,327,327,327,327,0
20250227,114600,7946328,327,327,327,327,2
20250227,114500,7945674,327,327,327,327,0
20250227,114400,7945674,327,327,327,327,0
20250227,114300,7945674,327,327,327,327,12
20250227,114200,7941750,327,327,327,327,0
20250227,114100,7941750,327,327,327,327,0
20250227,114000,7941750,327,327,327,327,0
20250227,113900,7941750,327,327,327,327,0
20250227,113800,7941750,327,327,327,327,0
20250227,113700,7941750,327,327,327,327,0
20250227,113600,7941750,327,327,327,327,0
20250227,113500,7941750,327,327,327,327,0
20250227,113400,7941750,327,327,327,327,0
20250227,113300,7941750,327,327,327,327,10
20250227,113200,7938480,326,326,326,326,500
20250227,113100,7775480,327,327,327,327,0
20250227,113000,7775480,327,327,327,327,0
20250227,112900,7775480,327,327,327,327,0
20250227,112800,7775480,327,327,327,327,0
20250227,112700,7775480,327,327,327,327,0
20250227,112600,7775480,327,327,327,327,0
20250227,112500,7775480,327,327,327,327,513
20250227,112400,7607729,327,327,327,327,0
20250227,112300,7607729,327,327,327,327,0
20250227,112200,7607729,327,327,327,327,0
20250227,112100,7607729,327,327,327,327,0
20250227,112000,7607729,327,327,327,327,2056
20250227,111900,6935417,328,328,328,328,0
20250227,111800,6935417,328,328,328,328,0
20250227,111700,6935417,328,328,328,328,0
20250227,111600,6935417,328,328,328,328,0
20250227,111500,6935417,328,328,328,328,0
20250227,111400,6935417,328,328,328,328,0
20250227,111300,6935417,328,328,328,328,0
20250227,111200,6935417,328,328,328,328,2
20250227,111100,6934761,328,328,328,328,0
20250227,111000,6934761,328,328,328,328,0
20250227,110900,6934761,328,328,328,328,0
20250227,110800,6934761,328,328,328,328,0
20250227,110700,6934761,328,328,328,328,0
20250227,110600,6934761,328,328,328,328,0
20250227,110500,6934761,328,328,328,328,0
20250227,110400,6934761,328,328,328,328,0
20250227,110300,6934761,328,328,328,328,0
20250227,110200,6934761,328,328,328,328,0
20250227,110100,6934761,328,328,328,328,0
20250227,110000,6934761,328,328,328,328,0
20250227,105900,6934761,328,328,328,328,0
20250227,105800,6934761,328,328,328,328,0
20250227,105700,6934761,328,328,328,328,0
20250227,105600,6934761,328,328,328,328,0
20250227,105500,6934761,328,328,328,328,10
20250227,105400,6931481,328,328,328,328,0
20250227,105300,6931481,328,328,328,328,0
20250227,105200,6931481,328,328,328,328,0
20250227,105100,6931481,328,328,328,328,0
20250227,105000,6931481,328,328,328,328,0
20250227,104900,6931481,328,328,328,328,0
20250227,104800,6931481,328,328,328,328,0
20250227,104700,6931481,328,328,328,328,5
20250227,104600,6929841,327,327,327,327,0
20250227,104500,6929841,327,327,327,327,1000
20250227,104400,6602841,328,328,328,328,0
20250227,104300,6602841,328,328,328,328,0
20250227,104200,6602841,328,327,328,327,82
20250227,104100,6576021,328,328,328,328,0
20250227,104000,6576021,328,328,328,328,0
20250227,103900,6576021,328,328,328,328,0
20250227,103800,6576021,328,328,328,328,0
20250227,103700,6576021,328,328,328,328,5
20250227,103600,6574381,328,328,328,328,0
20250227,103500,6574381,328,328,328,328,0
20250227,103400,6574381,328,328,328,328,0
20250227,103300,6574381,328,328,328,328,0
20250227,103200,6574381,328,328,328,328,0
20250227,103100,6574381,328,328,328,328,100
20250227,103000,6541581,328,328,328,328,0
20250227,102900,6541581,328,328,328,328,0
20250227,102800,6541581,328,328,328,328,0
20250227,102700,6541581,328,328,328,328,601
20250227,102600,6344453,328,328,328,328,313
20250227,102500,6241789,328,328,328,328,1000
20250227,102400,5913789,328,328,328,328,0
20250227,102300,5913789,328,328,328,328,0
20250227,102200,5913789,328,328,328,328,0
20250227,102100,5913789,328,328,328,328,0
20250227,102000,5913789,328,328,328,328,0
20250227,101900,5913789,328,328,328,328,2000
20250227,101800,5257789,328,328,328,328,0
20250227,101700,5257789,328,328,328,328,0
20250227,101600,5257789,328,328,328,328,0
20250227,101500,5257789,328,328,328,328,10
20250227,101400,5254509,328,328,328,328,60
20250227,101300,5234829,328,328,328,328,0
20250227,101200,5234829,328,328,328,328,465
20250227,101100,5082309,329,329,329,329,1
20250227,101000,5081980,328,328,328,328,0
20250227,100900,5081980,328,328,328,328,0
20250227,100800,5081980,328,328,328,328,545
20250227,100700,4903220,327,327,327,327,0
20250227,100600,4903220,327,327,327,327,0
20250227,100500,4903220,327,327,327,327,0
20250227,100400,4903220,327,327,327,327,0
20250227,100300,4903220,327,327,327,327,0
20250227,100200,4903220,327,327,327,327,0
20250227,100100,4903220,327,327,327,327,0
20250227,100000,4903220,327,327,327,327,9722
20250227,095900,1724126,327,327,327,327,50
20250227,095800,1707776,327,327,327,327,18
20250227,095700,1701890,326,326,326,326,1750
20250227,095600,1131390,325,325,325,325,2087
20250227,095500,453115,326,326,326,326,1
20250227,095400,452789,325,325,325,325,0
20250227,095300,452789,325,325,325,325,0
20250227,095200,452789,325,325,325,325,500
20250227,095100,290289,326,326,326,326,0
20250227,095000,290289,326,326,326,326,5
20250227,094900,288659,326,326,326,326,0
20250227,094800,288659,326,326,326,326,0
20250227,094700,288659,326,326,326,326,0
20250227,094600,288659,326,326,326,326,0
20250227,094500,288659,326,326,326,326,0
20250227,094400,288659,326,326,326,326,0
20250227,094300,288659,326,326,326,326,0
20250227,094200,288659,326,326,326,326,652
20250227,094100,76107,327,327,327,327,0
20250227,094000,76107,327,327,327,327,0
20250227,093900,76107,327,327,327,327,0
20250227,093800,76107,327,327,327,327,0
20250227,093700,76107,327,327,327,327,0
20250227,093600,76107,327,327,327,327,12
20250227,093500,72183,327,327,327,327,26
20250227,093400,63681,327,327,327,327,0
20250227,093300,63681,327,327,327,327,0
20250227,093200,63681,327,327,327,327,0
20250227,093100,63681,327,327,327,327,0
20250227,093000,63681,327,327,327,327,0
20250227,092900,63681,327,327,327,327,0
20250227,092800,63681,327,327,327,327,0
20250227,092700,63681,327,327,327,327,5
20250227,092600,62046,327,327,327,327,0
20250227,092500,62046,327,327,327,327,0
20250227,092400,62046,327,327,327,327,0
20250227,092300,62046,327,327,327,327,0
20250227,092200,62046,327,327,327,327,80
20250227,092100,35886,327,327,327,327,0
20250227,092000,35886,327,327,327,327,0
20250227,091900,35886,327,327,327,327,0
20250227,091800,35886,327,327,327,327,0
20250227,091700,35886,327,327,327,327,0
20250227,091600,35886,327,327,327,327,0
20250227,091500,35886,327,327,327,327,0
20250227,091400,35886,327,327,327,327,0
20250227,091300,35886,327,327,327,327,0
20250227,091200,35886,327,327,327,327,0
20250227,091100,35886,327,327,327,327,10
20250227,091000,32616,326,326,326,326,0
20250227,090900,32616,326,326,326,326,84
20250227,090800,5232,327,327,327,327,0
20250227,090700,5232,327,327,327,327,0
20250227,090600,5232,327,327,327,327,0
20250227,090500,5232,327,327,327,327,0
20250227,090400,5232,327,327,327,327,0
20250227,090300,5232,327,327,327,327,0
20250227,090200,5232,327,327,327,327,10
20250227,090100,1962,327,327,327,327,0
20250227,090000,1962,327,327,327,327,6
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 202000 26786096 322 322 322 322 10977
3 20250227 201900 26786096 322 322 322 322 0
4 20250227 201800 26786096 322 322 322 322 0
5 20250227 201700 26786096 322 322 322 322 0
6 20250227 201600 26786096 322 322 322 322 0
7 20250227 201500 26786096 322 322 322 322 0
8 20250227 201400 26786096 322 322 322 322 0
9 20250227 201300 26786096 322 322 322 322 0
10 20250227 201200 26786096 322 322 322 322 0
11 20250227 201100 26786096 322 322 322 322 0
12 20250227 201000 26786096 322 322 322 322 0
13 20250227 200900 26786096 322 322 322 322 0
14 20250227 200800 26786096 322 322 322 322 0
15 20250227 200700 26786096 322 322 322 322 0
16 20250227 200600 26786096 322 322 322 322 0
17 20250227 200500 26786096 322 322 322 322 0
18 20250227 200400 26786096 322 322 322 322 0
19 20250227 200300 26786096 322 322 322 322 0
20 20250227 200200 26786096 322 322 322 322 0
21 20250227 200100 26786096 322 322 322 322 0
22 20250227 200000 26786096 322 322 322 322 0
23 20250227 195900 26786096 322 322 322 322 0
24 20250227 195800 26786096 322 322 322 322 0
25 20250227 195700 26786096 322 322 322 322 0
26 20250227 195600 26786096 322 322 322 322 0
27 20250227 195500 26786096 322 322 322 322 0
28 20250227 195400 26786096 322 322 322 322 0
29 20250227 195300 26786096 322 322 322 322 0
30 20250227 195200 26786096 322 322 322 322 0
31 20250227 195100 26786096 322 322 322 322 0
32 20250227 195000 26786096 322 322 322 322 10977
33 20250227 194900 26786096 322 322 322 322 0
34 20250227 194800 26786096 322 322 322 322 0
35 20250227 194700 26786096 322 322 322 322 0
36 20250227 194600 26786096 322 322 322 322 0
37 20250227 194500 26786096 322 322 322 322 0
38 20250227 194400 26786096 322 322 322 322 0
39 20250227 194300 26786096 322 322 322 322 0
40 20250227 194200 26786096 322 322 322 322 0
41 20250227 194100 26786096 322 322 322 322 0
42 20250227 194000 26786096 322 322 322 322 0
43 20250227 193900 26786096 322 322 322 322 0
44 20250227 193800 26786096 322 322 322 322 0
45 20250227 193700 26786096 322 322 322 322 0
46 20250227 193600 26786096 322 322 322 322 0
47 20250227 193500 26786096 322 322 322 322 0
48 20250227 193400 26786096 322 322 322 322 0
49 20250227 193300 26786096 322 322 322 322 0
50 20250227 193200 26786096 322 322 322 322 0
51 20250227 193100 26786096 322 322 322 322 0
52 20250227 193000 26786096 322 322 322 322 0
53 20250227 192900 26786096 322 322 322 322 0
54 20250227 192800 26786096 322 322 322 322 0
55 20250227 192700 26786096 322 322 322 322 0
56 20250227 192600 26786096 322 322 322 322 0
57 20250227 192500 26786096 322 322 322 322 0
58 20250227 192400 26786096 322 322 322 322 0
59 20250227 192300 26786096 322 322 322 322 0
60 20250227 192200 26786096 322 322 322 322 0
61 20250227 192100 26786096 322 322 322 322 0
62 20250227 192000 26786096 322 322 322 322 10977
63 20250227 191900 26786096 322 322 322 322 0
64 20250227 191800 26786096 322 322 322 322 0
65 20250227 191700 26786096 322 322 322 322 0
66 20250227 191600 26786096 322 322 322 322 0
67 20250227 191500 26786096 322 322 322 322 0
68 20250227 191400 26786096 322 322 322 322 0
69 20250227 191300 26786096 322 322 322 322 0
70 20250227 191200 26786096 322 322 322 322 0
71 20250227 191100 26786096 322 322 322 322 0
72 20250227 191000 26786096 322 322 322 322 0
73 20250227 190900 26786096 322 322 322 322 0
74 20250227 190800 26786096 322 322 322 322 0
75 20250227 190700 26786096 322 322 322 322 0
76 20250227 190600 26786096 322 322 322 322 0
77 20250227 190500 26786096 322 322 322 322 0
78 20250227 190400 26786096 322 322 322 322 0
79 20250227 190300 26786096 322 322 322 322 0
80 20250227 190200 26786096 322 322 322 322 0
81 20250227 190100 26786096 322 322 322 322 0
82 20250227 190000 26786096 322 322 322 322 0
83 20250227 185900 26786096 322 322 322 322 0
84 20250227 185800 26786096 322 322 322 322 0
85 20250227 185700 26786096 322 322 322 322 0
86 20250227 185600 26786096 322 322 322 322 0
87 20250227 185500 26786096 322 322 322 322 0
88 20250227 185400 26786096 322 322 322 322 0
89 20250227 185300 26786096 322 322 322 322 0
90 20250227 185200 26786096 322 322 322 322 0
91 20250227 185100 26786096 322 322 322 322 0
92 20250227 185000 26786096 322 322 322 322 10977
93 20250227 184900 26786096 322 322 322 322 0
94 20250227 184800 26786096 322 322 322 322 0
95 20250227 184700 26786096 322 322 322 322 0
96 20250227 184600 26786096 322 322 322 322 0
97 20250227 184500 26786096 322 322 322 322 0
98 20250227 184400 26786096 322 322 322 322 0
99 20250227 184300 26786096 322 322 322 322 0
100 20250227 184200 26786096 322 322 322 322 0
101 20250227 184100 26786096 322 322 322 322 0
102 20250227 184000 26786096 322 322 322 322 0
103 20250227 183900 26786096 322 322 322 322 0
104 20250227 183800 26786096 322 322 322 322 0
105 20250227 183700 26786096 322 322 322 322 0
106 20250227 183600 26786096 322 322 322 322 0
107 20250227 183500 26786096 322 322 322 322 0
108 20250227 183400 26786096 322 322 322 322 0
109 20250227 183300 26786096 322 322 322 322 0
110 20250227 183200 26786096 322 322 322 322 0
111 20250227 183100 26786096 322 322 322 322 0
112 20250227 183000 26786096 322 322 322 322 0
113 20250227 182900 26786096 322 322 322 322 0
114 20250227 182800 26786096 322 322 322 322 0
115 20250227 182700 26786096 322 322 322 322 0
116 20250227 182600 26786096 322 322 322 322 0
117 20250227 182500 26786096 322 322 322 322 0
118 20250227 182400 26786096 322 322 322 322 0
119 20250227 182300 26786096 322 322 322 322 0
120 20250227 182200 26786096 322 322 322 322 0
121 20250227 182100 26786096 322 322 322 322 0
122 20250227 182000 26786096 322 322 322 322 10977
123 20250227 181900 26786096 322 322 322 322 0
124 20250227 181800 26786096 322 322 322 322 0
125 20250227 181700 26786096 322 322 322 322 0
126 20250227 181600 26786096 322 322 322 322 0
127 20250227 181500 26786096 322 322 322 322 0
128 20250227 181400 26786096 322 322 322 322 0
129 20250227 181300 26786096 322 322 322 322 0
130 20250227 181200 26786096 322 322 322 322 0
131 20250227 181100 26786096 322 322 322 322 0
132 20250227 181000 26786096 322 322 322 322 0
133 20250227 180900 26786096 322 322 322 322 0
134 20250227 180800 26786096 322 322 322 322 0
135 20250227 180700 26786096 322 322 322 322 0
136 20250227 180600 26786096 322 322 322 322 0
137 20250227 180500 26786096 322 322 322 322 0
138 20250227 180400 26786096 322 322 322 322 0
139 20250227 180300 26786096 322 322 322 322 0
140 20250227 180200 26786096 322 322 322 322 0
141 20250227 180100 26786096 322 322 322 322 0
142 20250227 180000 26786096 322 322 322 322 0
143 20250227 175900 26786096 322 322 322 322 0
144 20250227 175800 26786096 322 322 322 322 0
145 20250227 175700 26786096 322 322 322 322 0
146 20250227 175600 26786096 322 322 322 322 0
147 20250227 175500 26786096 322 322 322 322 0
148 20250227 175400 26786096 322 322 322 322 0
149 20250227 175300 26786096 322 322 322 322 0
150 20250227 175200 26786096 322 322 322 322 0
151 20250227 175100 26786096 322 322 322 322 0
152 20250227 175000 26786096 322 322 322 322 10977
153 20250227 174900 26786096 322 322 322 322 0
154 20250227 174800 26786096 322 322 322 322 0
155 20250227 174700 26786096 322 322 322 322 0
156 20250227 174600 26786096 322 322 322 322 0
157 20250227 174500 26786096 322 322 322 322 0
158 20250227 174400 26786096 322 322 322 322 0
159 20250227 174300 26786096 322 322 322 322 0
160 20250227 174200 26786096 322 322 322 322 0
161 20250227 174100 26786096 322 322 322 322 0
162 20250227 174000 26786096 322 322 322 322 0
163 20250227 173900 26786096 322 322 322 322 0
164 20250227 173800 26786096 322 322 322 322 0
165 20250227 173700 26786096 322 322 322 322 0
166 20250227 173600 26786096 322 322 322 322 0
167 20250227 173500 26786096 322 322 322 322 0
168 20250227 173400 26786096 322 322 322 322 0
169 20250227 173300 26786096 322 322 322 322 0
170 20250227 173200 26786096 322 322 322 322 0
171 20250227 173100 26786096 322 322 322 322 0
172 20250227 173000 26786096 322 322 322 322 0
173 20250227 172900 26786096 322 322 322 322 0
174 20250227 172800 26786096 322 322 322 322 0
175 20250227 172700 26786096 322 322 322 322 0
176 20250227 172600 26786096 322 322 322 322 0
177 20250227 172500 26786096 322 322 322 322 0
178 20250227 172400 26786096 322 322 322 322 0
179 20250227 172300 26786096 322 322 322 322 0
180 20250227 172200 26786096 322 322 322 322 0
181 20250227 172100 26786096 322 322 322 322 0
182 20250227 172000 26786096 322 322 322 322 10977
183 20250227 171900 26786096 322 322 322 322 0
184 20250227 171800 26786096 322 322 322 322 0
185 20250227 171700 26786096 322 322 322 322 0
186 20250227 171600 26786096 322 322 322 322 0
187 20250227 171500 26786096 322 322 322 322 0
188 20250227 171400 26786096 322 322 322 322 0
189 20250227 171300 26786096 322 322 322 322 0
190 20250227 171200 26786096 322 322 322 322 0
191 20250227 171100 26786096 322 322 322 322 0
192 20250227 171000 26786096 322 322 322 322 0
193 20250227 170900 26786096 322 322 322 322 0
194 20250227 170800 26786096 322 322 322 322 0
195 20250227 170700 26786096 322 322 322 322 0
196 20250227 170600 26786096 322 322 322 322 0
197 20250227 170500 26786096 322 322 322 322 0
198 20250227 170400 26786096 322 322 322 322 0
199 20250227 170300 26786096 322 322 322 322 0
200 20250227 170200 26786096 322 322 322 322 0
201 20250227 170100 26786096 322 322 322 322 0
202 20250227 170000 26786096 322 322 322 322 0
203 20250227 165900 26786096 322 322 322 322 0
204 20250227 165800 26786096 322 322 322 322 0
205 20250227 165700 26786096 322 322 322 322 0
206 20250227 165600 26786096 322 322 322 322 0
207 20250227 165500 26786096 322 322 322 322 0
208 20250227 165400 26786096 322 322 322 322 0
209 20250227 165300 26786096 322 322 322 322 0
210 20250227 165200 26786096 322 322 322 322 0
211 20250227 165100 26786096 322 322 322 322 0
212 20250227 165000 26786096 322 322 322 322 10977
213 20250227 164900 26786096 322 322 322 322 0
214 20250227 164800 26786096 322 322 322 322 0
215 20250227 164700 26786096 322 322 322 322 0
216 20250227 164600 26786096 322 322 322 322 0
217 20250227 164500 26786096 322 322 322 322 0
218 20250227 164400 26786096 322 322 322 322 0
219 20250227 164300 26786096 322 322 322 322 0
220 20250227 164200 26786096 322 322 322 322 0
221 20250227 164100 26786096 322 322 322 322 0
222 20250227 164000 26786096 322 322 322 322 0
223 20250227 163900 26786096 322 322 322 322 0
224 20250227 163800 26786096 322 322 322 322 0
225 20250227 163700 26786096 322 322 322 322 0
226 20250227 163600 26786096 322 322 322 322 0
227 20250227 163500 26786096 322 322 322 322 0
228 20250227 163400 26786096 322 322 322 322 0
229 20250227 163300 26786096 322 322 322 322 0
230 20250227 163200 26786096 322 322 322 322 0
231 20250227 163100 26786096 322 322 322 322 0
232 20250227 163000 26786096 322 322 322 322 0
233 20250227 162900 26786096 322 322 322 322 0
234 20250227 162800 26786096 322 322 322 322 0
235 20250227 162700 26786096 322 322 322 322 0
236 20250227 162600 26786096 322 322 322 322 0
237 20250227 162500 26786096 322 322 322 322 0
238 20250227 162400 26786096 322 322 322 322 0
239 20250227 162300 26786096 322 322 322 322 0
240 20250227 162200 26786096 322 322 322 322 0
241 20250227 162100 26786096 322 322 322 322 0
242 20250227 162000 26786096 322 322 322 322 10977
243 20250227 161900 26786096 322 322 322 322 0
244 20250227 161800 26786096 322 322 322 322 0
245 20250227 161700 26786096 322 322 322 322 0
246 20250227 161600 26786096 322 322 322 322 0
247 20250227 161500 26786096 322 322 322 322 0
248 20250227 161400 26786096 322 322 322 322 0
249 20250227 161300 26786096 322 322 322 322 0
250 20250227 161200 26786096 322 322 322 322 0
251 20250227 161100 26786096 322 322 322 322 0
252 20250227 161000 26786096 322 322 322 322 0
253 20250227 160900 26786096 322 322 322 322 0
254 20250227 160800 26786096 322 322 322 322 0
255 20250227 160700 26786096 322 322 322 322 0
256 20250227 160600 26786096 322 322 322 322 0
257 20250227 160500 26786096 322 322 322 322 0
258 20250227 160400 26786096 322 322 322 322 0
259 20250227 160300 26786096 322 322 322 322 0
260 20250227 160200 26786096 322 322 322 322 0
261 20250227 160100 26786096 322 322 322 322 0
262 20250227 160000 26786096 322 322 322 322 0
263 20250227 155900 26786096 322 322 322 322 0
264 20250227 155800 26786096 322 322 322 322 0
265 20250227 155700 26786096 322 322 322 322 0
266 20250227 155600 26786096 322 322 322 322 0
267 20250227 155500 26786096 322 322 322 322 0
268 20250227 155400 26786096 322 322 322 322 0
269 20250227 155300 26786096 322 322 322 322 0
270 20250227 155200 26786096 322 322 322 322 0
271 20250227 155100 26786096 322 322 322 322 0
272 20250227 155000 26786096 322 322 322 322 10977
273 20250227 154900 26786096 322 322 322 322 0
274 20250227 154800 26786096 322 322 322 322 0
275 20250227 154700 26786096 322 322 322 322 0
276 20250227 154600 26786096 322 322 322 322 0
277 20250227 154500 26786096 322 322 322 322 0
278 20250227 154400 26786096 322 322 322 322 0
279 20250227 154300 26786096 322 322 322 322 0
280 20250227 154200 26786096 322 322 322 322 0
281 20250227 154100 26786096 322 322 322 322 0
282 20250227 154000 26786096 322 322 322 322 0
283 20250227 153900 26786096 322 322 322 322 0
284 20250227 153800 26786096 322 322 322 322 0
285 20250227 153700 26786096 322 322 322 322 0
286 20250227 153600 26786096 322 322 322 322 0
287 20250227 153500 26786096 322 322 322 322 0
288 20250227 153400 26786096 322 322 322 322 0
289 20250227 153300 26786096 322 322 322 322 0
290 20250227 153200 26786096 322 322 322 322 0
291 20250227 153100 26786096 322 322 322 322 0
292 20250227 153000 26786096 322 322 322 322 10977
293 20250227 152900 23251502 323 323 323 323 0
294 20250227 152800 23251502 323 323 323 323 0
295 20250227 152700 23251502 323 323 323 323 0
296 20250227 152600 23251502 323 323 323 323 0
297 20250227 152500 23251502 323 323 323 323 0
298 20250227 152400 23251502 323 323 323 323 0
299 20250227 152300 23251502 323 323 323 323 0
300 20250227 152200 23251502 323 323 323 323 0
301 20250227 152100 23251502 323 323 323 323 0
302 20250227 152000 23251502 323 323 323 323 0
303 20250227 151900 23251502 323 323 323 323 3903
304 20250227 151800 21990833 324 324 324 324 200
305 20250227 151700 21926033 324 324 324 324 0
306 20250227 151600 21926033 324 324 324 324 0
307 20250227 151500 21926033 324 324 324 324 798
308 20250227 151400 21667481 324 324 324 324 0
309 20250227 151300 21667481 324 324 324 324 0
310 20250227 151200 21667481 324 324 324 324 0
311 20250227 151100 21667481 324 324 324 324 1203
312 20250227 151000 21277709 324 324 324 324 0
313 20250227 150900 21277709 324 324 324 324 0
314 20250227 150800 21277709 324 324 324 324 0
315 20250227 150700 21277709 324 324 324 324 7
316 20250227 150600 21275441 324 324 324 324 188
317 20250227 150500 21214529 324 324 324 324 300
318 20250227 150400 21117329 324 324 324 324 0
319 20250227 150300 21117329 324 324 324 324 2
320 20250227 150200 21116681 324 324 324 324 0
321 20250227 150100 21116681 324 324 324 324 0
322 20250227 150000 21116681 324 324 324 324 0
323 20250227 145900 21116681 324 324 324 324 0
324 20250227 145800 21116681 324 324 324 324 0
325 20250227 145700 21116681 324 324 324 324 0
326 20250227 145600 21116681 324 324 324 324 0
327 20250227 145500 21116681 324 324 324 324 0
328 20250227 145400 21116681 324 324 324 324 0
329 20250227 145300 21116681 324 324 324 324 0
330 20250227 145200 21116681 324 324 324 324 0
331 20250227 145100 21116681 324 324 324 324 0
332 20250227 145000 21116681 324 324 324 324 0
333 20250227 144900 21116681 324 324 324 324 0
334 20250227 144800 21116681 324 324 324 324 0
335 20250227 144700 21116681 324 324 324 324 6
336 20250227 144600 21114737 324 324 324 324 0
337 20250227 144500 21114737 324 324 324 324 0
338 20250227 144400 21114737 324 324 324 324 0
339 20250227 144300 21114737 324 324 324 324 0
340 20250227 144200 21114737 324 324 324 324 5
341 20250227 144100 21113117 324 324 324 324 0
342 20250227 144000 21113117 324 324 324 324 0
343 20250227 143900 21113117 324 324 324 324 0
344 20250227 143800 21113117 324 324 324 324 0
345 20250227 143700 21113117 324 324 324 324 0
346 20250227 143600 21113117 324 324 324 324 0
347 20250227 143500 21113117 324 324 324 324 0
348 20250227 143400 21113117 324 324 324 324 0
349 20250227 143300 21113117 324 324 324 324 100
350 20250227 143200 21080717 324 324 324 324 100
351 20250227 143100 21048317 324 324 324 324 0
352 20250227 143000 21048317 324 324 324 324 0
353 20250227 142900 21048317 324 324 324 324 0
354 20250227 142800 21048317 324 324 324 324 1
355 20250227 142700 21047993 323 323 323 323 1
356 20250227 142600 21047670 324 324 324 324 0
357 20250227 142500 21047670 324 324 324 324 0
358 20250227 142400 21047670 324 324 324 324 0
359 20250227 142300 21047670 324 324 324 324 0
360 20250227 142200 21047670 324 324 324 324 0
361 20250227 142100 21047670 324 324 324 324 0
362 20250227 142000 21047670 324 324 324 324 0
363 20250227 141900 21047670 324 324 324 324 0
364 20250227 141800 21047670 324 324 324 324 5
365 20250227 141700 21046050 324 324 324 324 0
366 20250227 141600 21046050 324 324 324 324 0
367 20250227 141500 21046050 324 324 324 324 0
368 20250227 141400 21046050 324 324 324 324 0
369 20250227 141300 21046050 324 324 324 324 10
370 20250227 141200 21042810 324 324 324 324 20
371 20250227 141100 21036330 323 323 323 323 2970
372 20250227 141000 20077020 324 324 324 324 0
373 20250227 140900 20077020 324 324 324 324 88
374 20250227 140800 20048508 324 324 324 324 0
375 20250227 140700 20048508 324 324 324 324 0
376 20250227 140600 20048508 324 324 324 324 0
377 20250227 140500 20048508 324 324 324 324 0
378 20250227 140400 20048508 324 324 324 324 0
379 20250227 140300 20048508 324 324 324 324 0
380 20250227 140200 20048508 324 324 324 324 0
381 20250227 140100 20048508 324 324 324 324 0
382 20250227 140000 20048508 324 324 324 324 0
383 20250227 135900 20048508 324 324 324 324 200
384 20250227 135800 19983708 324 324 324 324 4
385 20250227 135700 19982412 323 323 323 323 0
386 20250227 135600 19982412 323 323 323 323 114
387 20250227 135500 19945590 324 324 324 324 0
388 20250227 135400 19945590 324 324 324 324 0
389 20250227 135300 19945590 324 324 324 324 0
390 20250227 135200 19945590 324 324 324 324 0
391 20250227 135100 19945590 324 324 324 324 1
392 20250227 135000 19945266 324 324 324 324 0
393 20250227 134900 19945266 324 324 324 324 1
394 20250227 134800 19944942 323 323 323 323 0
395 20250227 134700 19944942 323 323 323 323 0
396 20250227 134600 19944942 323 324 324 323 75
397 20250227 134500 19920709 324 324 324 324 309
398 20250227 134400 19820593 324 324 324 324 0
399 20250227 134300 19820593 324 324 324 324 0
400 20250227 134200 19820593 324 324 324 324 0
401 20250227 134100 19820593 324 324 324 324 98
402 20250227 134000 19788841 324 324 324 324 0
403 20250227 133900 19788841 324 324 324 324 0
404 20250227 133800 19788841 324 324 324 324 0
405 20250227 133700 19788841 324 324 324 324 0
406 20250227 133600 19788841 324 324 324 324 0
407 20250227 133500 19788841 324 324 324 324 0
408 20250227 133400 19788841 324 324 324 324 0
409 20250227 133300 19788841 324 324 324 324 1
410 20250227 133200 19788517 325 325 325 325 0
411 20250227 133100 19788517 325 325 325 325 0
412 20250227 133000 19788517 325 325 325 325 100
413 20250227 132900 19756017 325 325 325 325 1
414 20250227 132800 19755692 324 324 324 324 0
415 20250227 132700 19755692 324 325 325 324 3974
416 20250227 132600 18468099 326 326 326 326 0
417 20250227 132500 18468099 326 326 326 326 0
418 20250227 132400 18468099 326 326 326 326 0
419 20250227 132300 18468099 326 326 326 326 0
420 20250227 132200 18468099 326 326 326 326 0
421 20250227 132100 18468099 326 326 326 326 0
422 20250227 132000 18468099 326 326 326 326 0
423 20250227 131900 18468099 326 326 326 326 20
424 20250227 131800 18461579 325 325 325 325 0
425 20250227 131700 18461579 325 326 326 325 22
426 20250227 131600 18454409 324 324 324 324 0
427 20250227 131500 18454409 324 324 324 324 0
428 20250227 131400 18454409 324 324 324 324 0
429 20250227 131300 18454409 324 324 324 324 4
430 20250227 131200 18453113 324 324 324 324 0
431 20250227 131100 18453113 324 324 324 324 5
432 20250227 131000 18451493 323 323 323 323 0
433 20250227 130900 18451493 323 324 324 323 20000
434 20250227 130800 11979978 324 324 324 324 0
435 20250227 130700 11979978 324 325 325 324 4803
436 20250227 130600 10422554 326 326 326 326 0
437 20250227 130500 10422554 326 326 326 326 0
438 20250227 130400 10422554 326 326 326 326 1564
439 20250227 130300 9912690 326 326 326 326 0
440 20250227 130200 9912690 326 326 326 326 0
441 20250227 130100 9912690 326 326 326 326 0
442 20250227 130000 9912690 326 326 326 326 0
443 20250227 125900 9912690 326 326 326 326 0
444 20250227 125800 9912690 326 326 326 326 0
445 20250227 125700 9912690 326 326 326 326 0
446 20250227 125600 9912690 326 326 326 326 0
447 20250227 125500 9912690 326 326 326 326 0
448 20250227 125400 9912690 326 326 326 326 100
449 20250227 125300 9880090 326 326 326 326 0
450 20250227 125200 9880090 326 326 326 326 0
451 20250227 125100 9880090 326 326 326 326 0
452 20250227 125000 9880090 326 326 326 326 0
453 20250227 124900 9880090 326 326 326 326 0
454 20250227 124800 9880090 326 326 326 326 0
455 20250227 124700 9880090 326 326 326 326 0
456 20250227 124600 9880090 326 326 326 326 450
457 20250227 124500 9733390 325 326 326 325 5296
458 20250227 124400 8010697 327 327 327 327 6
459 20250227 124300 8008735 327 327 327 327 0
460 20250227 124200 8008735 327 327 327 327 0
461 20250227 124100 8008735 327 327 327 327 0
462 20250227 124000 8008735 327 327 327 327 0
463 20250227 123900 8008735 327 327 327 327 0
464 20250227 123800 8008735 327 327 327 327 95
465 20250227 123700 7977670 327 327 327 327 0
466 20250227 123600 7977670 327 326 327 326 12
467 20250227 123500 7973756 327 327 327 327 0
468 20250227 123400 7973756 327 327 327 327 0
469 20250227 123300 7973756 327 327 327 327 0
470 20250227 123200 7973756 327 327 327 327 0
471 20250227 123100 7973756 327 327 327 327 0
472 20250227 123000 7973756 327 327 327 327 0
473 20250227 122900 7973756 327 327 327 327 0
474 20250227 122800 7973756 327 327 327 327 0
475 20250227 122700 7973756 327 327 327 327 0
476 20250227 122600 7973756 327 327 327 327 0
477 20250227 122500 7973756 327 327 327 327 0
478 20250227 122400 7973756 327 327 327 327 0
479 20250227 122300 7973756 327 327 327 327 0
480 20250227 122200 7973756 327 327 327 327 0
481 20250227 122100 7973756 327 327 327 327 0
482 20250227 122000 7973756 327 327 327 327 0
483 20250227 121900 7973756 327 327 327 327 0
484 20250227 121800 7973756 327 327 327 327 0
485 20250227 121700 7973756 327 327 327 327 0
486 20250227 121600 7973756 327 327 327 327 0
487 20250227 121500 7973756 327 327 327 326 43
488 20250227 121400 7959715 327 327 327 327 0
489 20250227 121300 7959715 327 327 327 327 1
490 20250227 121200 7959388 326 327 327 326 40
491 20250227 121100 7946328 327 327 327 327 0
492 20250227 121000 7946328 327 327 327 327 0
493 20250227 120900 7946328 327 327 327 327 0
494 20250227 120800 7946328 327 327 327 327 0
495 20250227 120700 7946328 327 327 327 327 0
496 20250227 120600 7946328 327 327 327 327 0
497 20250227 120500 7946328 327 327 327 327 0
498 20250227 120400 7946328 327 327 327 327 0
499 20250227 120300 7946328 327 327 327 327 0
500 20250227 120200 7946328 327 327 327 327 0
501 20250227 120100 7946328 327 327 327 327 0
502 20250227 120000 7946328 327 327 327 327 0
503 20250227 115900 7946328 327 327 327 327 0
504 20250227 115800 7946328 327 327 327 327 0
505 20250227 115700 7946328 327 327 327 327 0
506 20250227 115600 7946328 327 327 327 327 0
507 20250227 115500 7946328 327 327 327 327 0
508 20250227 115400 7946328 327 327 327 327 0
509 20250227 115300 7946328 327 327 327 327 0
510 20250227 115200 7946328 327 327 327 327 0
511 20250227 115100 7946328 327 327 327 327 0
512 20250227 115000 7946328 327 327 327 327 0
513 20250227 114900 7946328 327 327 327 327 0
514 20250227 114800 7946328 327 327 327 327 0
515 20250227 114700 7946328 327 327 327 327 0
516 20250227 114600 7946328 327 327 327 327 2
517 20250227 114500 7945674 327 327 327 327 0
518 20250227 114400 7945674 327 327 327 327 0
519 20250227 114300 7945674 327 327 327 327 12
520 20250227 114200 7941750 327 327 327 327 0
521 20250227 114100 7941750 327 327 327 327 0
522 20250227 114000 7941750 327 327 327 327 0
523 20250227 113900 7941750 327 327 327 327 0
524 20250227 113800 7941750 327 327 327 327 0
525 20250227 113700 7941750 327 327 327 327 0
526 20250227 113600 7941750 327 327 327 327 0
527 20250227 113500 7941750 327 327 327 327 0
528 20250227 113400 7941750 327 327 327 327 0
529 20250227 113300 7941750 327 327 327 327 10
530 20250227 113200 7938480 326 326 326 326 500
531 20250227 113100 7775480 327 327 327 327 0
532 20250227 113000 7775480 327 327 327 327 0
533 20250227 112900 7775480 327 327 327 327 0
534 20250227 112800 7775480 327 327 327 327 0
535 20250227 112700 7775480 327 327 327 327 0
536 20250227 112600 7775480 327 327 327 327 0
537 20250227 112500 7775480 327 327 327 327 513
538 20250227 112400 7607729 327 327 327 327 0
539 20250227 112300 7607729 327 327 327 327 0
540 20250227 112200 7607729 327 327 327 327 0
541 20250227 112100 7607729 327 327 327 327 0
542 20250227 112000 7607729 327 327 327 327 2056
543 20250227 111900 6935417 328 328 328 328 0
544 20250227 111800 6935417 328 328 328 328 0
545 20250227 111700 6935417 328 328 328 328 0
546 20250227 111600 6935417 328 328 328 328 0
547 20250227 111500 6935417 328 328 328 328 0
548 20250227 111400 6935417 328 328 328 328 0
549 20250227 111300 6935417 328 328 328 328 0
550 20250227 111200 6935417 328 328 328 328 2
551 20250227 111100 6934761 328 328 328 328 0
552 20250227 111000 6934761 328 328 328 328 0
553 20250227 110900 6934761 328 328 328 328 0
554 20250227 110800 6934761 328 328 328 328 0
555 20250227 110700 6934761 328 328 328 328 0
556 20250227 110600 6934761 328 328 328 328 0
557 20250227 110500 6934761 328 328 328 328 0
558 20250227 110400 6934761 328 328 328 328 0
559 20250227 110300 6934761 328 328 328 328 0
560 20250227 110200 6934761 328 328 328 328 0
561 20250227 110100 6934761 328 328 328 328 0
562 20250227 110000 6934761 328 328 328 328 0
563 20250227 105900 6934761 328 328 328 328 0
564 20250227 105800 6934761 328 328 328 328 0
565 20250227 105700 6934761 328 328 328 328 0
566 20250227 105600 6934761 328 328 328 328 0
567 20250227 105500 6934761 328 328 328 328 10
568 20250227 105400 6931481 328 328 328 328 0
569 20250227 105300 6931481 328 328 328 328 0
570 20250227 105200 6931481 328 328 328 328 0
571 20250227 105100 6931481 328 328 328 328 0
572 20250227 105000 6931481 328 328 328 328 0
573 20250227 104900 6931481 328 328 328 328 0
574 20250227 104800 6931481 328 328 328 328 0
575 20250227 104700 6931481 328 328 328 328 5
576 20250227 104600 6929841 327 327 327 327 0
577 20250227 104500 6929841 327 327 327 327 1000
578 20250227 104400 6602841 328 328 328 328 0
579 20250227 104300 6602841 328 328 328 328 0
580 20250227 104200 6602841 328 327 328 327 82
581 20250227 104100 6576021 328 328 328 328 0
582 20250227 104000 6576021 328 328 328 328 0
583 20250227 103900 6576021 328 328 328 328 0
584 20250227 103800 6576021 328 328 328 328 0
585 20250227 103700 6576021 328 328 328 328 5
586 20250227 103600 6574381 328 328 328 328 0
587 20250227 103500 6574381 328 328 328 328 0
588 20250227 103400 6574381 328 328 328 328 0
589 20250227 103300 6574381 328 328 328 328 0
590 20250227 103200 6574381 328 328 328 328 0
591 20250227 103100 6574381 328 328 328 328 100
592 20250227 103000 6541581 328 328 328 328 0
593 20250227 102900 6541581 328 328 328 328 0
594 20250227 102800 6541581 328 328 328 328 0
595 20250227 102700 6541581 328 328 328 328 601
596 20250227 102600 6344453 328 328 328 328 313
597 20250227 102500 6241789 328 328 328 328 1000
598 20250227 102400 5913789 328 328 328 328 0
599 20250227 102300 5913789 328 328 328 328 0
600 20250227 102200 5913789 328 328 328 328 0
601 20250227 102100 5913789 328 328 328 328 0
602 20250227 102000 5913789 328 328 328 328 0
603 20250227 101900 5913789 328 328 328 328 2000
604 20250227 101800 5257789 328 328 328 328 0
605 20250227 101700 5257789 328 328 328 328 0
606 20250227 101600 5257789 328 328 328 328 0
607 20250227 101500 5257789 328 328 328 328 10
608 20250227 101400 5254509 328 328 328 328 60
609 20250227 101300 5234829 328 328 328 328 0
610 20250227 101200 5234829 328 328 328 328 465
611 20250227 101100 5082309 329 329 329 329 1
612 20250227 101000 5081980 328 328 328 328 0
613 20250227 100900 5081980 328 328 328 328 0
614 20250227 100800 5081980 328 328 328 328 545
615 20250227 100700 4903220 327 327 327 327 0
616 20250227 100600 4903220 327 327 327 327 0
617 20250227 100500 4903220 327 327 327 327 0
618 20250227 100400 4903220 327 327 327 327 0
619 20250227 100300 4903220 327 327 327 327 0
620 20250227 100200 4903220 327 327 327 327 0
621 20250227 100100 4903220 327 327 327 327 0
622 20250227 100000 4903220 327 327 327 327 9722
623 20250227 095900 1724126 327 327 327 327 50
624 20250227 095800 1707776 327 327 327 327 18
625 20250227 095700 1701890 326 326 326 326 1750
626 20250227 095600 1131390 325 325 325 325 2087
627 20250227 095500 453115 326 326 326 326 1
628 20250227 095400 452789 325 325 325 325 0
629 20250227 095300 452789 325 325 325 325 0
630 20250227 095200 452789 325 325 325 325 500
631 20250227 095100 290289 326 326 326 326 0
632 20250227 095000 290289 326 326 326 326 5
633 20250227 094900 288659 326 326 326 326 0
634 20250227 094800 288659 326 326 326 326 0
635 20250227 094700 288659 326 326 326 326 0
636 20250227 094600 288659 326 326 326 326 0
637 20250227 094500 288659 326 326 326 326 0
638 20250227 094400 288659 326 326 326 326 0
639 20250227 094300 288659 326 326 326 326 0
640 20250227 094200 288659 326 326 326 326 652
641 20250227 094100 76107 327 327 327 327 0
642 20250227 094000 76107 327 327 327 327 0
643 20250227 093900 76107 327 327 327 327 0
644 20250227 093800 76107 327 327 327 327 0
645 20250227 093700 76107 327 327 327 327 0
646 20250227 093600 76107 327 327 327 327 12
647 20250227 093500 72183 327 327 327 327 26
648 20250227 093400 63681 327 327 327 327 0
649 20250227 093300 63681 327 327 327 327 0
650 20250227 093200 63681 327 327 327 327 0
651 20250227 093100 63681 327 327 327 327 0
652 20250227 093000 63681 327 327 327 327 0
653 20250227 092900 63681 327 327 327 327 0
654 20250227 092800 63681 327 327 327 327 0
655 20250227 092700 63681 327 327 327 327 5
656 20250227 092600 62046 327 327 327 327 0
657 20250227 092500 62046 327 327 327 327 0
658 20250227 092400 62046 327 327 327 327 0
659 20250227 092300 62046 327 327 327 327 0
660 20250227 092200 62046 327 327 327 327 80
661 20250227 092100 35886 327 327 327 327 0
662 20250227 092000 35886 327 327 327 327 0
663 20250227 091900 35886 327 327 327 327 0
664 20250227 091800 35886 327 327 327 327 0
665 20250227 091700 35886 327 327 327 327 0
666 20250227 091600 35886 327 327 327 327 0
667 20250227 091500 35886 327 327 327 327 0
668 20250227 091400 35886 327 327 327 327 0
669 20250227 091300 35886 327 327 327 327 0
670 20250227 091200 35886 327 327 327 327 0
671 20250227 091100 35886 327 327 327 327 10
672 20250227 091000 32616 326 326 326 326 0
673 20250227 090900 32616 326 326 326 326 84
674 20250227 090800 5232 327 327 327 327 0
675 20250227 090700 5232 327 327 327 327 0
676 20250227 090600 5232 327 327 327 327 0
677 20250227 090500 5232 327 327 327 327 0
678 20250227 090400 5232 327 327 327 327 0
679 20250227 090300 5232 327 327 327 327 0
680 20250227 090200 5232 327 327 327 327 10
681 20250227 090100 1962 327 327 327 327 0
682 20250227 090000 1962 327 327 327 327 6