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

582
003310/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,582 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,184000,186895097,1480,1480,1480,1480,261
20250227,183900,186895097,1480,1480,1480,1480,0
20250227,183800,186895097,1480,1480,1480,1480,0
20250227,183700,186895097,1480,1480,1480,1480,0
20250227,183600,186895097,1480,1480,1480,1480,0
20250227,183500,186895097,1480,1480,1480,1480,0
20250227,183400,186895097,1480,1480,1480,1480,0
20250227,183300,186895097,1480,1480,1480,1480,0
20250227,183200,186895097,1480,1480,1480,1480,0
20250227,183100,186895097,1480,1480,1480,1480,0
20250227,183000,186895097,1480,1480,1480,1480,0
20250227,182900,186895097,1480,1480,1480,1480,0
20250227,182800,186895097,1480,1480,1480,1480,0
20250227,182700,186895097,1480,1480,1480,1480,0
20250227,182600,186895097,1480,1480,1480,1480,0
20250227,182500,186895097,1480,1480,1480,1480,0
20250227,182400,186895097,1480,1480,1480,1480,0
20250227,182300,186895097,1480,1480,1480,1480,0
20250227,182200,186895097,1480,1480,1480,1480,0
20250227,182100,186895097,1480,1480,1480,1480,0
20250227,182000,186895097,1480,1480,1480,1480,0
20250227,181900,186895097,1480,1480,1480,1480,0
20250227,181800,186895097,1480,1480,1480,1480,0
20250227,181700,186895097,1480,1480,1480,1480,0
20250227,181600,186895097,1480,1480,1480,1480,0
20250227,181500,186895097,1480,1480,1480,1480,0
20250227,181400,186895097,1480,1480,1480,1480,0
20250227,181300,186895097,1480,1480,1480,1480,0
20250227,181200,186895097,1480,1480,1480,1480,0
20250227,181100,186895097,1480,1480,1480,1480,0
20250227,181000,186895097,1480,1480,1480,1480,261
20250227,180900,186895097,1480,1480,1480,1480,0
20250227,180800,186895097,1480,1480,1480,1480,0
20250227,180700,186895097,1480,1480,1480,1480,0
20250227,180600,186895097,1480,1480,1480,1480,0
20250227,180500,186895097,1480,1480,1480,1480,0
20250227,180400,186895097,1480,1480,1480,1480,0
20250227,180300,186895097,1480,1480,1480,1480,0
20250227,180200,186895097,1480,1480,1480,1480,0
20250227,180100,186895097,1480,1480,1480,1480,0
20250227,180000,186895097,1480,1480,1480,1480,0
20250227,175900,186895097,1480,1480,1480,1480,0
20250227,175800,186895097,1480,1480,1480,1480,0
20250227,175700,186895097,1480,1480,1480,1480,0
20250227,175600,186895097,1480,1480,1480,1480,0
20250227,175500,186895097,1480,1480,1480,1480,0
20250227,175400,186895097,1480,1480,1480,1480,0
20250227,175300,186895097,1480,1480,1480,1480,0
20250227,175200,186895097,1480,1480,1480,1480,0
20250227,175100,186895097,1480,1480,1480,1480,0
20250227,175000,186895097,1480,1480,1480,1480,0
20250227,174900,186895097,1480,1480,1480,1480,0
20250227,174800,186895097,1480,1480,1480,1480,0
20250227,174700,186895097,1480,1480,1480,1480,0
20250227,174600,186895097,1480,1480,1480,1480,0
20250227,174500,186895097,1480,1480,1480,1480,0
20250227,174400,186895097,1480,1480,1480,1480,0
20250227,174300,186895097,1480,1480,1480,1480,0
20250227,174200,186895097,1480,1480,1480,1480,0
20250227,174100,186895097,1480,1480,1480,1480,0
20250227,174000,186895097,1480,1480,1480,1480,261
20250227,173900,186895097,1480,1480,1480,1480,0
20250227,173800,186895097,1480,1480,1480,1480,0
20250227,173700,186895097,1480,1480,1480,1480,0
20250227,173600,186895097,1480,1480,1480,1480,0
20250227,173500,186895097,1480,1480,1480,1480,0
20250227,173400,186895097,1480,1480,1480,1480,0
20250227,173300,186895097,1480,1480,1480,1480,0
20250227,173200,186895097,1480,1480,1480,1480,0
20250227,173100,186895097,1480,1480,1480,1480,0
20250227,173000,186895097,1480,1480,1480,1480,0
20250227,172900,186895097,1480,1480,1480,1480,0
20250227,172800,186895097,1480,1480,1480,1480,0
20250227,172700,186895097,1480,1480,1480,1480,0
20250227,172600,186895097,1480,1480,1480,1480,0
20250227,172500,186895097,1480,1480,1480,1480,0
20250227,172400,186895097,1480,1480,1480,1480,0
20250227,172300,186895097,1480,1480,1480,1480,0
20250227,172200,186895097,1480,1480,1480,1480,0
20250227,172100,186895097,1480,1480,1480,1480,0
20250227,172000,186895097,1480,1480,1480,1480,0
20250227,171900,186895097,1480,1480,1480,1480,0
20250227,171800,186895097,1480,1480,1480,1480,0
20250227,171700,186895097,1480,1480,1480,1480,0
20250227,171600,186895097,1480,1480,1480,1480,0
20250227,171500,186895097,1480,1480,1480,1480,0
20250227,171400,186895097,1480,1480,1480,1480,0
20250227,171300,186895097,1480,1480,1480,1480,0
20250227,171200,186895097,1480,1480,1480,1480,0
20250227,171100,186895097,1480,1480,1480,1480,0
20250227,171000,186895097,1480,1480,1480,1480,261
20250227,170900,186895097,1480,1480,1480,1480,0
20250227,170800,186895097,1480,1480,1480,1480,0
20250227,170700,186895097,1480,1480,1480,1480,0
20250227,170600,186895097,1480,1480,1480,1480,0
20250227,170500,186895097,1480,1480,1480,1480,0
20250227,170400,186895097,1480,1480,1480,1480,0
20250227,170300,186895097,1480,1480,1480,1480,0
20250227,170200,186895097,1480,1480,1480,1480,0
20250227,170100,186895097,1480,1480,1480,1480,0
20250227,170000,186895097,1480,1480,1480,1480,0
20250227,165900,186895097,1480,1480,1480,1480,0
20250227,165800,186895097,1480,1480,1480,1480,0
20250227,165700,186895097,1480,1480,1480,1480,0
20250227,165600,186895097,1480,1480,1480,1480,0
20250227,165500,186895097,1480,1480,1480,1480,0
20250227,165400,186895097,1480,1480,1480,1480,0
20250227,165300,186895097,1480,1480,1480,1480,0
20250227,165200,186895097,1480,1480,1480,1480,0
20250227,165100,186895097,1480,1480,1480,1480,0
20250227,165000,186895097,1480,1480,1480,1480,0
20250227,164900,186895097,1480,1480,1480,1480,0
20250227,164800,186895097,1480,1480,1480,1480,0
20250227,164700,186895097,1480,1480,1480,1480,0
20250227,164600,186895097,1480,1480,1480,1480,0
20250227,164500,186895097,1480,1480,1480,1480,0
20250227,164400,186895097,1480,1480,1480,1480,0
20250227,164300,186895097,1480,1480,1480,1480,0
20250227,164200,186895097,1480,1480,1480,1480,0
20250227,164100,186895097,1480,1480,1480,1480,0
20250227,164000,186895097,1480,1480,1480,1480,261
20250227,163900,186895097,1480,1480,1480,1480,0
20250227,163800,186895097,1480,1480,1480,1480,0
20250227,163700,186895097,1480,1480,1480,1480,0
20250227,163600,186895097,1480,1480,1480,1480,0
20250227,163500,186895097,1480,1480,1480,1480,0
20250227,163400,186895097,1480,1480,1480,1480,0
20250227,163300,186895097,1480,1480,1480,1480,0
20250227,163200,186895097,1480,1480,1480,1480,0
20250227,163100,186895097,1480,1480,1480,1480,0
20250227,163000,186895097,1480,1480,1480,1480,0
20250227,162900,186895097,1480,1480,1480,1480,0
20250227,162800,186895097,1480,1480,1480,1480,0
20250227,162700,186895097,1480,1480,1480,1480,0
20250227,162600,186895097,1480,1480,1480,1480,0
20250227,162500,186895097,1480,1480,1480,1480,0
20250227,162400,186895097,1480,1480,1480,1480,0
20250227,162300,186895097,1480,1480,1480,1480,0
20250227,162200,186895097,1480,1480,1480,1480,0
20250227,162100,186895097,1480,1480,1480,1480,0
20250227,162000,186895097,1480,1480,1480,1480,0
20250227,161900,186895097,1480,1480,1480,1480,0
20250227,161800,186895097,1480,1480,1480,1480,0
20250227,161700,186895097,1480,1480,1480,1480,0
20250227,161600,186895097,1480,1480,1480,1480,0
20250227,161500,186895097,1480,1480,1480,1480,0
20250227,161400,186895097,1480,1480,1480,1480,0
20250227,161300,186895097,1480,1480,1480,1480,0
20250227,161200,186895097,1480,1480,1480,1480,0
20250227,161100,186895097,1480,1480,1480,1480,0
20250227,161000,186895097,1480,1480,1480,1480,261
20250227,160900,186895097,1480,1480,1480,1480,0
20250227,160800,186895097,1480,1480,1480,1480,0
20250227,160700,186895097,1480,1480,1480,1480,0
20250227,160600,186895097,1480,1480,1480,1480,0
20250227,160500,186895097,1480,1480,1480,1480,0
20250227,160400,186895097,1480,1480,1480,1480,0
20250227,160300,186895097,1480,1480,1480,1480,0
20250227,160200,186895097,1480,1480,1480,1480,0
20250227,160100,186895097,1480,1480,1480,1480,0
20250227,160000,186895097,1480,1480,1480,1480,0
20250227,155900,186895097,1480,1480,1480,1480,0
20250227,155800,186895097,1480,1480,1480,1480,0
20250227,155700,186895097,1480,1480,1480,1480,0
20250227,155600,186895097,1480,1480,1480,1480,0
20250227,155500,186895097,1480,1480,1480,1480,0
20250227,155400,186895097,1480,1480,1480,1480,0
20250227,155300,186895097,1480,1480,1480,1480,0
20250227,155200,186895097,1480,1480,1480,1480,0
20250227,155100,186895097,1480,1480,1480,1480,0
20250227,155000,186895097,1480,1480,1480,1480,0
20250227,154900,186895097,1480,1480,1480,1480,0
20250227,154800,186895097,1480,1480,1480,1480,0
20250227,154700,186895097,1480,1480,1480,1480,0
20250227,154600,186895097,1480,1480,1480,1480,0
20250227,154500,186895097,1480,1480,1480,1480,0
20250227,154400,186895097,1480,1480,1480,1480,0
20250227,154300,186895097,1480,1480,1480,1480,0
20250227,154200,186895097,1480,1480,1480,1480,0
20250227,154100,186895097,1480,1480,1480,1480,0
20250227,154000,186895097,1480,1480,1480,1480,261
20250227,153900,186895097,1480,1480,1480,1480,0
20250227,153800,186895097,1480,1480,1480,1480,0
20250227,153700,186895097,1480,1480,1480,1480,0
20250227,153600,186895097,1480,1480,1480,1480,0
20250227,153500,186895097,1480,1480,1480,1480,0
20250227,153400,186895097,1480,1480,1480,1480,0
20250227,153300,186895097,1480,1480,1480,1480,0
20250227,153200,186895097,1480,1480,1480,1480,0
20250227,153100,186895097,1480,1480,1480,1480,0
20250227,153000,186895097,1480,1480,1480,1480,261
20250227,152900,186508817,1479,1479,1479,1479,0
20250227,152800,186508817,1479,1479,1479,1479,0
20250227,152700,186508817,1479,1479,1479,1479,0
20250227,152600,186508817,1479,1479,1479,1479,0
20250227,152500,186508817,1479,1479,1479,1479,0
20250227,152400,186508817,1479,1479,1479,1479,0
20250227,152300,186508817,1479,1479,1479,1479,0
20250227,152200,186508817,1479,1479,1479,1479,0
20250227,152100,186508817,1479,1479,1479,1479,0
20250227,152000,186508817,1479,1479,1479,1479,0
20250227,151900,186508817,1479,1479,1479,1479,10
20250227,151800,186494027,1473,1474,1474,1473,2104
20250227,151700,183393148,1474,1476,1476,1474,1595
20250227,151600,181039673,1480,1480,1480,1480,0
20250227,151500,181039673,1480,1480,1480,1480,0
20250227,151400,181039673,1480,1476,1480,1476,40
20250227,151300,180980553,1481,1481,1481,1481,0
20250227,151200,180980553,1481,1481,1481,1481,0
20250227,151100,180980553,1481,1481,1481,1481,0
20250227,151000,180980553,1481,1481,1481,1481,0
20250227,150900,180980553,1481,1481,1481,1481,0
20250227,150800,180980553,1481,1481,1481,1481,0
20250227,150700,180980553,1481,1481,1481,1481,0
20250227,150600,180980553,1481,1481,1481,1481,0
20250227,150500,180980553,1481,1481,1481,1481,0
20250227,150400,180980553,1481,1481,1481,1481,0
20250227,150300,180980553,1481,1481,1481,1481,0
20250227,150200,180980553,1481,1481,1481,1481,0
20250227,150100,180980553,1481,1481,1481,1481,0
20250227,150000,180980553,1481,1481,1481,1481,2
20250227,145900,180977591,1481,1481,1481,1481,1
20250227,145800,180976110,1476,1477,1477,1476,374
20250227,145700,180423986,1477,1477,1477,1477,226
20250227,145600,180090184,1477,1477,1477,1477,0
20250227,145500,180090184,1477,1477,1477,1477,3
20250227,145400,180085753,1483,1483,1483,1483,0
20250227,145300,180085753,1483,1483,1483,1483,0
20250227,145200,180085753,1483,1483,1483,1483,0
20250227,145100,180085753,1483,1483,1483,1483,0
20250227,145000,180085753,1483,1479,1483,1479,727
20250227,144900,179009571,1480,1480,1480,1480,0
20250227,144800,179009571,1480,1480,1480,1480,0
20250227,144700,179009571,1480,1480,1480,1480,0
20250227,144600,179009571,1480,1480,1480,1480,0
20250227,144500,179009571,1480,1480,1480,1480,0
20250227,144400,179009571,1480,1479,1480,1479,500
20250227,144300,178269831,1480,1480,1480,1480,0
20250227,144200,178269831,1480,1480,1480,1480,0
20250227,144100,178269831,1480,1480,1480,1480,0
20250227,144000,178269831,1480,1480,1480,1480,1
20250227,143900,178268351,1474,1474,1474,1474,521
20250227,143800,177500397,1474,1474,1474,1474,51
20250227,143700,177425223,1474,1474,1474,1474,10
20250227,143600,177410483,1474,1474,1474,1474,0
20250227,143500,177410483,1474,1474,1474,1474,1
20250227,143400,177409009,1474,1474,1474,1473,1782
20250227,143300,174782400,1475,1475,1475,1475,0
20250227,143200,174782400,1475,1475,1475,1475,2106
20250227,143100,171676050,1476,1476,1476,1476,0
20250227,143000,171676050,1476,1476,1476,1476,0
20250227,142900,171676050,1476,1476,1476,1476,0
20250227,142800,171676050,1476,1476,1476,1476,110
20250227,142700,171513690,1478,1478,1478,1478,617
20250227,142600,170601764,1479,1479,1479,1479,0
20250227,142500,170601764,1479,1479,1479,1479,0
20250227,142400,170601764,1479,1479,1479,1479,1
20250227,142300,170600285,1478,1478,1478,1478,130
20250227,142200,170408145,1476,1476,1476,1476,0
20250227,142100,170408145,1476,1476,1476,1476,0
20250227,142000,170408145,1476,1476,1476,1476,176
20250227,141900,170148369,1475,1475,1475,1475,0
20250227,141800,170148369,1475,1475,1475,1475,0
20250227,141700,170148369,1475,1475,1475,1475,0
20250227,141600,170148369,1475,1475,1475,1475,0
20250227,141500,170148369,1475,1475,1475,1475,0
20250227,141400,170148369,1475,1475,1475,1475,0
20250227,141300,170148369,1475,1475,1475,1475,0
20250227,141200,170148369,1475,1475,1475,1475,0
20250227,141100,170148369,1475,1475,1475,1475,799
20250227,141000,168969844,1476,1476,1476,1476,1
20250227,140900,168968368,1475,1475,1475,1475,0
20250227,140800,168968368,1475,1475,1475,1475,0
20250227,140700,168968368,1475,1475,1475,1475,0
20250227,140600,168968368,1475,1476,1476,1475,1523
20250227,140500,166721279,1476,1476,1476,1476,0
20250227,140400,166721279,1476,1476,1476,1476,0
20250227,140300,166721279,1476,1476,1476,1476,0
20250227,140200,166721279,1476,1476,1476,1476,1
20250227,140100,166719803,1475,1476,1476,1475,5291
20250227,140000,158912651,1476,1476,1476,1476,309
20250227,135900,158456567,1475,1475,1475,1475,0
20250227,135800,158456567,1475,1475,1475,1475,0
20250227,135700,158456567,1475,1475,1475,1475,0
20250227,135600,158456567,1475,1475,1475,1475,0
20250227,135500,158456567,1475,1475,1475,1475,0
20250227,135400,158456567,1475,1475,1475,1475,0
20250227,135300,158456567,1475,1475,1475,1475,0
20250227,135200,158456567,1475,1475,1475,1475,0
20250227,135100,158456567,1475,1475,1475,1475,0
20250227,135000,158456567,1475,1475,1475,1475,0
20250227,134900,158456567,1475,1475,1475,1475,0
20250227,134800,158456567,1475,1475,1475,1475,0
20250227,134700,158456567,1475,1475,1475,1475,0
20250227,134600,158456567,1475,1475,1475,1475,0
20250227,134500,158456567,1475,1475,1475,1475,0
20250227,134400,158456567,1475,1475,1475,1475,0
20250227,134300,158456567,1475,1475,1475,1475,219
20250227,134200,158133542,1475,1480,1480,1475,3923
20250227,134100,152342920,1482,1482,1482,1482,0
20250227,134000,152342920,1482,1482,1482,1482,0
20250227,133900,152342920,1482,1482,1482,1482,0
20250227,133800,152342920,1482,1482,1482,1482,0
20250227,133700,152342920,1482,1482,1482,1482,0
20250227,133600,152342920,1482,1482,1482,1482,0
20250227,133500,152342920,1482,1482,1482,1482,0
20250227,133400,152342920,1482,1482,1482,1482,100
20250227,133300,152194720,1482,1482,1482,1482,0
20250227,133200,152194720,1482,1482,1482,1482,0
20250227,133100,152194720,1482,1480,1482,1477,2520
20250227,133000,148467623,1480,1480,1480,1480,0
20250227,132900,148467623,1480,1480,1480,1480,0
20250227,132800,148467623,1480,1480,1480,1480,0
20250227,132700,148467623,1480,1480,1480,1480,0
20250227,132600,148467623,1480,1480,1480,1480,0
20250227,132500,148467623,1480,1480,1480,1480,0
20250227,132400,148467623,1480,1480,1480,1480,0
20250227,132300,148467623,1480,1480,1480,1480,0
20250227,132200,148467623,1480,1480,1480,1480,0
20250227,132100,148467623,1480,1480,1480,1480,40
20250227,132000,148408423,1483,1483,1483,1483,0
20250227,131900,148408423,1483,1483,1483,1483,0
20250227,131800,148408423,1483,1483,1483,1483,1
20250227,131700,148406940,1479,1479,1479,1479,0
20250227,131600,148406940,1479,1479,1479,1479,0
20250227,131500,148406940,1479,1479,1479,1479,1504
20250227,131400,146182524,1479,1479,1479,1479,0
20250227,131300,146182524,1479,1479,1479,1479,0
20250227,131200,146182524,1479,1479,1479,1479,0
20250227,131100,146182524,1479,1479,1479,1479,0
20250227,131000,146182524,1479,1479,1479,1479,0
20250227,130900,146182524,1479,1479,1479,1479,0
20250227,130800,146182524,1479,1479,1479,1479,0
20250227,130700,146182524,1479,1479,1479,1479,3
20250227,130600,146178087,1479,1479,1479,1479,0
20250227,130500,146178087,1479,1479,1479,1479,0
20250227,130400,146178087,1479,1479,1479,1479,0
20250227,130300,146178087,1479,1479,1479,1479,0
20250227,130200,146178087,1479,1479,1479,1479,0
20250227,130100,146178087,1479,1479,1479,1479,0
20250227,130000,146178087,1479,1479,1479,1479,0
20250227,125900,146178087,1479,1479,1479,1479,0
20250227,125800,146178087,1479,1479,1479,1479,0
20250227,125700,146178087,1479,1479,1479,1479,55
20250227,125600,146096742,1479,1482,1482,1479,10112
20250227,125500,131135729,1483,1483,1483,1483,0
20250227,125400,131135729,1483,1483,1483,1483,1437
20250227,125300,129004658,1483,1483,1483,1483,0
20250227,125200,129004658,1483,1483,1483,1483,0
20250227,125100,129004658,1483,1483,1483,1483,0
20250227,125000,129004658,1483,1483,1483,1483,0
20250227,124900,129004658,1483,1483,1483,1483,1
20250227,124800,129003175,1483,1484,1484,1483,81
20250227,124700,128882972,1484,1484,1484,1484,0
20250227,124600,128882972,1484,1484,1484,1484,0
20250227,124500,128882972,1484,1484,1484,1484,0
20250227,124400,128882972,1484,1484,1484,1484,0
20250227,124300,128882972,1484,1484,1484,1484,0
20250227,124200,128882972,1484,1484,1484,1484,0
20250227,124100,128882972,1484,1484,1484,1484,0
20250227,124000,128882972,1484,1484,1484,1484,0
20250227,123900,128882972,1484,1484,1484,1484,0
20250227,123800,128882972,1484,1484,1484,1484,0
20250227,123700,128882972,1484,1484,1484,1484,0
20250227,123600,128882972,1484,1484,1484,1484,0
20250227,123500,128882972,1484,1484,1484,1484,0
20250227,123400,128882972,1484,1484,1484,1484,0
20250227,123300,128882972,1484,1484,1484,1484,1
20250227,123200,128881488,1484,1484,1484,1484,1
20250227,123100,128880004,1483,1483,1483,1483,0
20250227,123000,128880004,1483,1483,1483,1483,0
20250227,122900,128880004,1483,1483,1483,1483,0
20250227,122800,128880004,1483,1483,1483,1483,0
20250227,122700,128880004,1483,1483,1483,1483,0
20250227,122600,128880004,1483,1483,1483,1483,0
20250227,122500,128880004,1483,1483,1483,1483,0
20250227,122400,128880004,1483,1483,1483,1483,0
20250227,122300,128880004,1483,1483,1483,1483,34
20250227,122200,128829582,1483,1483,1483,1483,1
20250227,122100,128828099,1485,1485,1485,1485,0
20250227,122000,128828099,1485,1485,1485,1485,0
20250227,121900,128828099,1485,1485,1485,1485,0
20250227,121800,128828099,1485,1485,1485,1485,0
20250227,121700,128828099,1485,1485,1485,1485,0
20250227,121600,128828099,1485,1485,1485,1485,0
20250227,121500,128828099,1485,1485,1485,1485,0
20250227,121400,128828099,1485,1485,1485,1485,2
20250227,121300,128825129,1481,1481,1481,1481,189
20250227,121200,128545220,1486,1486,1486,1486,0
20250227,121100,128545220,1486,1481,1486,1480,14400
20250227,121000,107229500,1482,1483,1483,1482,274
20250227,120900,106823359,1483,1483,1483,1483,0
20250227,120800,106823359,1483,1483,1483,1483,0
20250227,120700,106823359,1483,1483,1483,1483,0
20250227,120600,106823359,1483,1483,1483,1483,0
20250227,120500,106823359,1483,1485,1485,1483,101
20250227,120400,106673376,1485,1485,1485,1485,0
20250227,120300,106673376,1485,1485,1485,1485,0
20250227,120200,106673376,1485,1485,1485,1485,0
20250227,120100,106673376,1485,1485,1485,1485,0
20250227,120000,106673376,1485,1485,1485,1485,0
20250227,115900,106673376,1485,1485,1485,1485,0
20250227,115800,106673376,1485,1485,1485,1485,0
20250227,115700,106673376,1485,1485,1485,1485,0
20250227,115600,106673376,1485,1485,1485,1485,0
20250227,115500,106673376,1485,1485,1485,1485,0
20250227,115400,106673376,1485,1485,1485,1485,3
20250227,115300,106668921,1485,1485,1485,1485,0
20250227,115200,106668921,1485,1481,1485,1481,1447
20250227,115100,104525862,1482,1482,1482,1482,1119
20250227,115000,102867504,1482,1483,1483,1482,2002
20250227,114900,99899061,1486,1486,1486,1486,0
20250227,114800,99899061,1486,1486,1486,1486,0
20250227,114700,99899061,1486,1486,1486,1486,0
20250227,114600,99899061,1486,1486,1486,1486,0
20250227,114500,99899061,1486,1486,1486,1486,0
20250227,114400,99899061,1486,1486,1486,1486,0
20250227,114300,99899061,1486,1486,1486,1486,0
20250227,114200,99899061,1486,1486,1486,1486,0
20250227,114100,99899061,1486,1486,1486,1486,0
20250227,114000,99899061,1486,1486,1486,1486,0
20250227,113900,99899061,1486,1486,1486,1486,0
20250227,113800,99899061,1486,1486,1486,1486,0
20250227,113700,99899061,1486,1486,1486,1486,0
20250227,113600,99899061,1486,1486,1486,1486,0
20250227,113500,99899061,1486,1486,1486,1486,0
20250227,113400,99899061,1486,1486,1486,1486,0
20250227,113300,99899061,1486,1486,1486,1486,0
20250227,113200,99899061,1486,1486,1486,1486,0
20250227,113100,99899061,1486,1486,1486,1486,0
20250227,113000,99899061,1486,1486,1486,1486,0
20250227,112900,99899061,1486,1486,1486,1486,0
20250227,112800,99899061,1486,1486,1486,1486,0
20250227,112700,99899061,1486,1486,1486,1486,0
20250227,112600,99899061,1486,1486,1486,1486,0
20250227,112500,99899061,1486,1486,1486,1486,0
20250227,112400,99899061,1486,1486,1486,1486,0
20250227,112300,99899061,1486,1486,1486,1486,1
20250227,112200,99897575,1482,1482,1482,1482,0
20250227,112100,99897575,1482,1482,1482,1482,0
20250227,112000,99897575,1482,1482,1482,1482,0
20250227,111900,99897575,1482,1482,1482,1482,0
20250227,111800,99897575,1482,1482,1482,1482,539
20250227,111700,99098777,1486,1485,1486,1485,100
20250227,111600,98950178,1482,1483,1483,1482,4511
20250227,111500,92264525,1483,1483,1483,1483,0
20250227,111400,92264525,1483,1483,1483,1483,0
20250227,111300,92264525,1483,1483,1483,1483,0
20250227,111200,92264525,1483,1483,1483,1483,0
20250227,111100,92264525,1483,1483,1483,1483,7943
20250227,111000,80485056,1484,1486,1486,1484,6578
20250227,110900,70718783,1487,1487,1487,1487,0
20250227,110800,70718783,1487,1488,1488,1487,186
20250227,110700,70442193,1488,1488,1488,1488,0
20250227,110600,70442193,1488,1488,1488,1488,0
20250227,110500,70442193,1488,1489,1489,1488,22
20250227,110400,70409437,1489,1489,1489,1489,0
20250227,110300,70409437,1489,1489,1489,1489,0
20250227,110200,70409437,1489,1489,1489,1489,0
20250227,110100,70409437,1489,1489,1489,1489,0
20250227,110000,70409437,1489,1489,1489,1489,0
20250227,105900,70409437,1489,1489,1489,1489,0
20250227,105800,70409437,1489,1489,1489,1489,0
20250227,105700,70409437,1489,1489,1489,1489,0
20250227,105600,70409437,1489,1489,1489,1489,0
20250227,105500,70409437,1489,1489,1489,1489,0
20250227,105400,70409437,1489,1489,1489,1489,10
20250227,105300,70394547,1487,1487,1487,1487,0
20250227,105200,70394547,1487,1487,1487,1487,0
20250227,105100,70394547,1487,1487,1487,1487,0
20250227,105000,70394547,1487,1487,1487,1487,1
20250227,104900,70393060,1487,1487,1487,1487,0
20250227,104800,70393060,1487,1487,1487,1487,0
20250227,104700,70393060,1487,1487,1487,1487,224
20250227,104600,70059972,1487,1487,1487,1487,0
20250227,104500,70059972,1487,1488,1488,1487,15
20250227,104400,70037654,1488,1488,1488,1488,0
20250227,104300,70037654,1488,1488,1488,1488,0
20250227,104200,70037654,1488,1488,1488,1488,0
20250227,104100,70037654,1488,1488,1488,1488,0
20250227,104000,70037654,1488,1488,1488,1488,4
20250227,103900,70031702,1487,1487,1487,1487,3
20250227,103800,70027241,1490,1490,1490,1490,0
20250227,103700,70027241,1490,1490,1490,1490,0
20250227,103600,70027241,1490,1490,1490,1490,1
20250227,103500,70025751,1485,1485,1485,1485,0
20250227,103400,70025751,1485,1485,1485,1485,0
20250227,103300,70025751,1485,1485,1485,1485,50
20250227,103200,69951501,1490,1490,1490,1490,0
20250227,103100,69951501,1490,1490,1490,1490,10
20250227,103000,69936601,1490,1490,1490,1490,0
20250227,102900,69936601,1490,1490,1490,1490,0
20250227,102800,69936601,1490,1490,1490,1490,20
20250227,102700,69906801,1490,1490,1490,1490,0
20250227,102600,69906801,1490,1490,1490,1490,0
20250227,102500,69906801,1490,1490,1490,1490,0
20250227,102400,69906801,1490,1490,1490,1490,1
20250227,102300,69905311,1492,1492,1492,1492,0
20250227,102200,69905311,1492,1492,1492,1492,0
20250227,102100,69905311,1492,1492,1492,1492,0
20250227,102000,69905311,1492,1492,1492,1492,0
20250227,101900,69905311,1492,1492,1492,1492,0
20250227,101800,69905311,1492,1492,1492,1492,0
20250227,101700,69905311,1492,1492,1492,1492,0
20250227,101600,69905311,1492,1485,1492,1485,104
20250227,101500,69750843,1493,1493,1493,1493,0
20250227,101400,69750843,1493,1493,1493,1493,0
20250227,101300,69750843,1493,1493,1493,1493,0
20250227,101200,69750843,1493,1493,1493,1493,6
20250227,101100,69741885,1484,1488,1488,1484,10580
20250227,101000,54022705,1498,1498,1498,1498,1
20250227,100900,54021207,1488,1490,1490,1488,3361
20250227,100800,49016116,1499,1499,1499,1499,1
20250227,100700,49014617,1500,1500,1500,1500,0
20250227,100600,49014617,1500,1500,1500,1500,600
20250227,100500,48114617,1500,1500,1500,1500,0
20250227,100400,48114617,1500,1500,1500,1500,10
20250227,100300,48099617,1500,1500,1500,1499,572
20250227,100200,47242177,1499,1490,1499,1490,10017
20250227,100100,32251647,1487,1487,1487,1487,9
20250227,100000,32238264,1490,1490,1490,1490,0
20250227,095900,32238264,1490,1490,1490,1490,0
20250227,095800,32238264,1490,1490,1490,1490,0
20250227,095700,32238264,1490,1490,1490,1490,0
20250227,095600,32238264,1490,1490,1490,1490,0
20250227,095500,32238264,1490,1490,1490,1490,0
20250227,095400,32238264,1490,1490,1490,1490,235
20250227,095300,31888114,1490,1490,1490,1490,0
20250227,095200,31888114,1490,1490,1490,1490,0
20250227,095100,31888114,1490,1490,1490,1490,0
20250227,095000,31888114,1490,1490,1490,1490,0
20250227,094900,31888114,1490,1490,1490,1490,0
20250227,094800,31888114,1490,1490,1490,1490,1
20250227,094700,31886624,1490,1490,1490,1490,0
20250227,094600,31886624,1490,1490,1490,1490,1
20250227,094500,31885134,1490,1490,1490,1490,2
20250227,094400,31882154,1490,1490,1490,1485,1023
20250227,094300,30361905,1490,1490,1490,1490,11
20250227,094200,30345515,1490,1490,1490,1490,32
20250227,094100,30297835,1491,1491,1491,1491,28
20250227,094000,30256087,1490,1490,1490,1490,868
20250227,093900,28962767,1490,1490,1490,1490,1132
20250227,093800,27276087,1490,1490,1490,1490,0
20250227,093700,27276087,1490,1490,1490,1490,97
20250227,093600,27131557,1490,1490,1490,1490,142
20250227,093500,26919977,1490,1490,1490,1490,0
20250227,093400,26919977,1490,1490,1490,1490,0
20250227,093300,26919977,1490,1490,1490,1490,6
20250227,093200,26911037,1488,1488,1488,1488,1000
20250227,093100,25423037,1490,1490,1490,1490,3
20250227,093000,25418567,1490,1490,1490,1490,6
20250227,092900,25409627,1488,1488,1488,1488,0
20250227,092800,25409627,1488,1488,1488,1488,2000
20250227,092700,22433627,1488,1488,1488,1488,0
20250227,092600,22433627,1488,1491,1491,1488,264
20250227,092500,22040021,1491,1491,1491,1491,0
20250227,092400,22040021,1491,1491,1491,1491,91
20250227,092300,21904340,1491,1491,1491,1491,42
20250227,092200,21841718,1491,1491,1491,1491,79
20250227,092100,21723929,1491,1491,1491,1491,3001
20250227,092000,17249438,1486,1486,1486,1486,0
20250227,091900,17249438,1486,1486,1486,1486,0
20250227,091800,17249438,1486,1486,1486,1486,0
20250227,091700,17249438,1486,1486,1486,1486,0
20250227,091600,17249438,1486,1486,1486,1486,0
20250227,091500,17249438,1486,1486,1486,1486,0
20250227,091400,17249438,1486,1486,1486,1486,200
20250227,091300,16952238,1486,1486,1486,1486,0
20250227,091200,16952238,1486,1486,1486,1486,80
20250227,091100,16833358,1486,1486,1486,1486,0
20250227,091000,16833358,1486,1486,1486,1486,10
20250227,090900,16818498,1485,1485,1485,1485,0
20250227,090800,16818498,1485,1485,1485,1485,0
20250227,090700,16818498,1485,1485,1485,1485,0
20250227,090600,16818498,1485,1485,1485,1485,81
20250227,090500,16698213,1494,1494,1494,1494,18
20250227,090400,16671321,1485,1490,1495,1485,1217
20250227,090300,14860486,1490,1490,1490,1490,6
20250227,090200,14851546,1490,1488,1490,1482,5371
20250227,090100,6882404,1485,1485,1485,1485,0
20250227,090000,6882404,1485,1484,1485,1484,4637
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 184000 186895097 1480 1480 1480 1480 261
3 20250227 183900 186895097 1480 1480 1480 1480 0
4 20250227 183800 186895097 1480 1480 1480 1480 0
5 20250227 183700 186895097 1480 1480 1480 1480 0
6 20250227 183600 186895097 1480 1480 1480 1480 0
7 20250227 183500 186895097 1480 1480 1480 1480 0
8 20250227 183400 186895097 1480 1480 1480 1480 0
9 20250227 183300 186895097 1480 1480 1480 1480 0
10 20250227 183200 186895097 1480 1480 1480 1480 0
11 20250227 183100 186895097 1480 1480 1480 1480 0
12 20250227 183000 186895097 1480 1480 1480 1480 0
13 20250227 182900 186895097 1480 1480 1480 1480 0
14 20250227 182800 186895097 1480 1480 1480 1480 0
15 20250227 182700 186895097 1480 1480 1480 1480 0
16 20250227 182600 186895097 1480 1480 1480 1480 0
17 20250227 182500 186895097 1480 1480 1480 1480 0
18 20250227 182400 186895097 1480 1480 1480 1480 0
19 20250227 182300 186895097 1480 1480 1480 1480 0
20 20250227 182200 186895097 1480 1480 1480 1480 0
21 20250227 182100 186895097 1480 1480 1480 1480 0
22 20250227 182000 186895097 1480 1480 1480 1480 0
23 20250227 181900 186895097 1480 1480 1480 1480 0
24 20250227 181800 186895097 1480 1480 1480 1480 0
25 20250227 181700 186895097 1480 1480 1480 1480 0
26 20250227 181600 186895097 1480 1480 1480 1480 0
27 20250227 181500 186895097 1480 1480 1480 1480 0
28 20250227 181400 186895097 1480 1480 1480 1480 0
29 20250227 181300 186895097 1480 1480 1480 1480 0
30 20250227 181200 186895097 1480 1480 1480 1480 0
31 20250227 181100 186895097 1480 1480 1480 1480 0
32 20250227 181000 186895097 1480 1480 1480 1480 261
33 20250227 180900 186895097 1480 1480 1480 1480 0
34 20250227 180800 186895097 1480 1480 1480 1480 0
35 20250227 180700 186895097 1480 1480 1480 1480 0
36 20250227 180600 186895097 1480 1480 1480 1480 0
37 20250227 180500 186895097 1480 1480 1480 1480 0
38 20250227 180400 186895097 1480 1480 1480 1480 0
39 20250227 180300 186895097 1480 1480 1480 1480 0
40 20250227 180200 186895097 1480 1480 1480 1480 0
41 20250227 180100 186895097 1480 1480 1480 1480 0
42 20250227 180000 186895097 1480 1480 1480 1480 0
43 20250227 175900 186895097 1480 1480 1480 1480 0
44 20250227 175800 186895097 1480 1480 1480 1480 0
45 20250227 175700 186895097 1480 1480 1480 1480 0
46 20250227 175600 186895097 1480 1480 1480 1480 0
47 20250227 175500 186895097 1480 1480 1480 1480 0
48 20250227 175400 186895097 1480 1480 1480 1480 0
49 20250227 175300 186895097 1480 1480 1480 1480 0
50 20250227 175200 186895097 1480 1480 1480 1480 0
51 20250227 175100 186895097 1480 1480 1480 1480 0
52 20250227 175000 186895097 1480 1480 1480 1480 0
53 20250227 174900 186895097 1480 1480 1480 1480 0
54 20250227 174800 186895097 1480 1480 1480 1480 0
55 20250227 174700 186895097 1480 1480 1480 1480 0
56 20250227 174600 186895097 1480 1480 1480 1480 0
57 20250227 174500 186895097 1480 1480 1480 1480 0
58 20250227 174400 186895097 1480 1480 1480 1480 0
59 20250227 174300 186895097 1480 1480 1480 1480 0
60 20250227 174200 186895097 1480 1480 1480 1480 0
61 20250227 174100 186895097 1480 1480 1480 1480 0
62 20250227 174000 186895097 1480 1480 1480 1480 261
63 20250227 173900 186895097 1480 1480 1480 1480 0
64 20250227 173800 186895097 1480 1480 1480 1480 0
65 20250227 173700 186895097 1480 1480 1480 1480 0
66 20250227 173600 186895097 1480 1480 1480 1480 0
67 20250227 173500 186895097 1480 1480 1480 1480 0
68 20250227 173400 186895097 1480 1480 1480 1480 0
69 20250227 173300 186895097 1480 1480 1480 1480 0
70 20250227 173200 186895097 1480 1480 1480 1480 0
71 20250227 173100 186895097 1480 1480 1480 1480 0
72 20250227 173000 186895097 1480 1480 1480 1480 0
73 20250227 172900 186895097 1480 1480 1480 1480 0
74 20250227 172800 186895097 1480 1480 1480 1480 0
75 20250227 172700 186895097 1480 1480 1480 1480 0
76 20250227 172600 186895097 1480 1480 1480 1480 0
77 20250227 172500 186895097 1480 1480 1480 1480 0
78 20250227 172400 186895097 1480 1480 1480 1480 0
79 20250227 172300 186895097 1480 1480 1480 1480 0
80 20250227 172200 186895097 1480 1480 1480 1480 0
81 20250227 172100 186895097 1480 1480 1480 1480 0
82 20250227 172000 186895097 1480 1480 1480 1480 0
83 20250227 171900 186895097 1480 1480 1480 1480 0
84 20250227 171800 186895097 1480 1480 1480 1480 0
85 20250227 171700 186895097 1480 1480 1480 1480 0
86 20250227 171600 186895097 1480 1480 1480 1480 0
87 20250227 171500 186895097 1480 1480 1480 1480 0
88 20250227 171400 186895097 1480 1480 1480 1480 0
89 20250227 171300 186895097 1480 1480 1480 1480 0
90 20250227 171200 186895097 1480 1480 1480 1480 0
91 20250227 171100 186895097 1480 1480 1480 1480 0
92 20250227 171000 186895097 1480 1480 1480 1480 261
93 20250227 170900 186895097 1480 1480 1480 1480 0
94 20250227 170800 186895097 1480 1480 1480 1480 0
95 20250227 170700 186895097 1480 1480 1480 1480 0
96 20250227 170600 186895097 1480 1480 1480 1480 0
97 20250227 170500 186895097 1480 1480 1480 1480 0
98 20250227 170400 186895097 1480 1480 1480 1480 0
99 20250227 170300 186895097 1480 1480 1480 1480 0
100 20250227 170200 186895097 1480 1480 1480 1480 0
101 20250227 170100 186895097 1480 1480 1480 1480 0
102 20250227 170000 186895097 1480 1480 1480 1480 0
103 20250227 165900 186895097 1480 1480 1480 1480 0
104 20250227 165800 186895097 1480 1480 1480 1480 0
105 20250227 165700 186895097 1480 1480 1480 1480 0
106 20250227 165600 186895097 1480 1480 1480 1480 0
107 20250227 165500 186895097 1480 1480 1480 1480 0
108 20250227 165400 186895097 1480 1480 1480 1480 0
109 20250227 165300 186895097 1480 1480 1480 1480 0
110 20250227 165200 186895097 1480 1480 1480 1480 0
111 20250227 165100 186895097 1480 1480 1480 1480 0
112 20250227 165000 186895097 1480 1480 1480 1480 0
113 20250227 164900 186895097 1480 1480 1480 1480 0
114 20250227 164800 186895097 1480 1480 1480 1480 0
115 20250227 164700 186895097 1480 1480 1480 1480 0
116 20250227 164600 186895097 1480 1480 1480 1480 0
117 20250227 164500 186895097 1480 1480 1480 1480 0
118 20250227 164400 186895097 1480 1480 1480 1480 0
119 20250227 164300 186895097 1480 1480 1480 1480 0
120 20250227 164200 186895097 1480 1480 1480 1480 0
121 20250227 164100 186895097 1480 1480 1480 1480 0
122 20250227 164000 186895097 1480 1480 1480 1480 261
123 20250227 163900 186895097 1480 1480 1480 1480 0
124 20250227 163800 186895097 1480 1480 1480 1480 0
125 20250227 163700 186895097 1480 1480 1480 1480 0
126 20250227 163600 186895097 1480 1480 1480 1480 0
127 20250227 163500 186895097 1480 1480 1480 1480 0
128 20250227 163400 186895097 1480 1480 1480 1480 0
129 20250227 163300 186895097 1480 1480 1480 1480 0
130 20250227 163200 186895097 1480 1480 1480 1480 0
131 20250227 163100 186895097 1480 1480 1480 1480 0
132 20250227 163000 186895097 1480 1480 1480 1480 0
133 20250227 162900 186895097 1480 1480 1480 1480 0
134 20250227 162800 186895097 1480 1480 1480 1480 0
135 20250227 162700 186895097 1480 1480 1480 1480 0
136 20250227 162600 186895097 1480 1480 1480 1480 0
137 20250227 162500 186895097 1480 1480 1480 1480 0
138 20250227 162400 186895097 1480 1480 1480 1480 0
139 20250227 162300 186895097 1480 1480 1480 1480 0
140 20250227 162200 186895097 1480 1480 1480 1480 0
141 20250227 162100 186895097 1480 1480 1480 1480 0
142 20250227 162000 186895097 1480 1480 1480 1480 0
143 20250227 161900 186895097 1480 1480 1480 1480 0
144 20250227 161800 186895097 1480 1480 1480 1480 0
145 20250227 161700 186895097 1480 1480 1480 1480 0
146 20250227 161600 186895097 1480 1480 1480 1480 0
147 20250227 161500 186895097 1480 1480 1480 1480 0
148 20250227 161400 186895097 1480 1480 1480 1480 0
149 20250227 161300 186895097 1480 1480 1480 1480 0
150 20250227 161200 186895097 1480 1480 1480 1480 0
151 20250227 161100 186895097 1480 1480 1480 1480 0
152 20250227 161000 186895097 1480 1480 1480 1480 261
153 20250227 160900 186895097 1480 1480 1480 1480 0
154 20250227 160800 186895097 1480 1480 1480 1480 0
155 20250227 160700 186895097 1480 1480 1480 1480 0
156 20250227 160600 186895097 1480 1480 1480 1480 0
157 20250227 160500 186895097 1480 1480 1480 1480 0
158 20250227 160400 186895097 1480 1480 1480 1480 0
159 20250227 160300 186895097 1480 1480 1480 1480 0
160 20250227 160200 186895097 1480 1480 1480 1480 0
161 20250227 160100 186895097 1480 1480 1480 1480 0
162 20250227 160000 186895097 1480 1480 1480 1480 0
163 20250227 155900 186895097 1480 1480 1480 1480 0
164 20250227 155800 186895097 1480 1480 1480 1480 0
165 20250227 155700 186895097 1480 1480 1480 1480 0
166 20250227 155600 186895097 1480 1480 1480 1480 0
167 20250227 155500 186895097 1480 1480 1480 1480 0
168 20250227 155400 186895097 1480 1480 1480 1480 0
169 20250227 155300 186895097 1480 1480 1480 1480 0
170 20250227 155200 186895097 1480 1480 1480 1480 0
171 20250227 155100 186895097 1480 1480 1480 1480 0
172 20250227 155000 186895097 1480 1480 1480 1480 0
173 20250227 154900 186895097 1480 1480 1480 1480 0
174 20250227 154800 186895097 1480 1480 1480 1480 0
175 20250227 154700 186895097 1480 1480 1480 1480 0
176 20250227 154600 186895097 1480 1480 1480 1480 0
177 20250227 154500 186895097 1480 1480 1480 1480 0
178 20250227 154400 186895097 1480 1480 1480 1480 0
179 20250227 154300 186895097 1480 1480 1480 1480 0
180 20250227 154200 186895097 1480 1480 1480 1480 0
181 20250227 154100 186895097 1480 1480 1480 1480 0
182 20250227 154000 186895097 1480 1480 1480 1480 261
183 20250227 153900 186895097 1480 1480 1480 1480 0
184 20250227 153800 186895097 1480 1480 1480 1480 0
185 20250227 153700 186895097 1480 1480 1480 1480 0
186 20250227 153600 186895097 1480 1480 1480 1480 0
187 20250227 153500 186895097 1480 1480 1480 1480 0
188 20250227 153400 186895097 1480 1480 1480 1480 0
189 20250227 153300 186895097 1480 1480 1480 1480 0
190 20250227 153200 186895097 1480 1480 1480 1480 0
191 20250227 153100 186895097 1480 1480 1480 1480 0
192 20250227 153000 186895097 1480 1480 1480 1480 261
193 20250227 152900 186508817 1479 1479 1479 1479 0
194 20250227 152800 186508817 1479 1479 1479 1479 0
195 20250227 152700 186508817 1479 1479 1479 1479 0
196 20250227 152600 186508817 1479 1479 1479 1479 0
197 20250227 152500 186508817 1479 1479 1479 1479 0
198 20250227 152400 186508817 1479 1479 1479 1479 0
199 20250227 152300 186508817 1479 1479 1479 1479 0
200 20250227 152200 186508817 1479 1479 1479 1479 0
201 20250227 152100 186508817 1479 1479 1479 1479 0
202 20250227 152000 186508817 1479 1479 1479 1479 0
203 20250227 151900 186508817 1479 1479 1479 1479 10
204 20250227 151800 186494027 1473 1474 1474 1473 2104
205 20250227 151700 183393148 1474 1476 1476 1474 1595
206 20250227 151600 181039673 1480 1480 1480 1480 0
207 20250227 151500 181039673 1480 1480 1480 1480 0
208 20250227 151400 181039673 1480 1476 1480 1476 40
209 20250227 151300 180980553 1481 1481 1481 1481 0
210 20250227 151200 180980553 1481 1481 1481 1481 0
211 20250227 151100 180980553 1481 1481 1481 1481 0
212 20250227 151000 180980553 1481 1481 1481 1481 0
213 20250227 150900 180980553 1481 1481 1481 1481 0
214 20250227 150800 180980553 1481 1481 1481 1481 0
215 20250227 150700 180980553 1481 1481 1481 1481 0
216 20250227 150600 180980553 1481 1481 1481 1481 0
217 20250227 150500 180980553 1481 1481 1481 1481 0
218 20250227 150400 180980553 1481 1481 1481 1481 0
219 20250227 150300 180980553 1481 1481 1481 1481 0
220 20250227 150200 180980553 1481 1481 1481 1481 0
221 20250227 150100 180980553 1481 1481 1481 1481 0
222 20250227 150000 180980553 1481 1481 1481 1481 2
223 20250227 145900 180977591 1481 1481 1481 1481 1
224 20250227 145800 180976110 1476 1477 1477 1476 374
225 20250227 145700 180423986 1477 1477 1477 1477 226
226 20250227 145600 180090184 1477 1477 1477 1477 0
227 20250227 145500 180090184 1477 1477 1477 1477 3
228 20250227 145400 180085753 1483 1483 1483 1483 0
229 20250227 145300 180085753 1483 1483 1483 1483 0
230 20250227 145200 180085753 1483 1483 1483 1483 0
231 20250227 145100 180085753 1483 1483 1483 1483 0
232 20250227 145000 180085753 1483 1479 1483 1479 727
233 20250227 144900 179009571 1480 1480 1480 1480 0
234 20250227 144800 179009571 1480 1480 1480 1480 0
235 20250227 144700 179009571 1480 1480 1480 1480 0
236 20250227 144600 179009571 1480 1480 1480 1480 0
237 20250227 144500 179009571 1480 1480 1480 1480 0
238 20250227 144400 179009571 1480 1479 1480 1479 500
239 20250227 144300 178269831 1480 1480 1480 1480 0
240 20250227 144200 178269831 1480 1480 1480 1480 0
241 20250227 144100 178269831 1480 1480 1480 1480 0
242 20250227 144000 178269831 1480 1480 1480 1480 1
243 20250227 143900 178268351 1474 1474 1474 1474 521
244 20250227 143800 177500397 1474 1474 1474 1474 51
245 20250227 143700 177425223 1474 1474 1474 1474 10
246 20250227 143600 177410483 1474 1474 1474 1474 0
247 20250227 143500 177410483 1474 1474 1474 1474 1
248 20250227 143400 177409009 1474 1474 1474 1473 1782
249 20250227 143300 174782400 1475 1475 1475 1475 0
250 20250227 143200 174782400 1475 1475 1475 1475 2106
251 20250227 143100 171676050 1476 1476 1476 1476 0
252 20250227 143000 171676050 1476 1476 1476 1476 0
253 20250227 142900 171676050 1476 1476 1476 1476 0
254 20250227 142800 171676050 1476 1476 1476 1476 110
255 20250227 142700 171513690 1478 1478 1478 1478 617
256 20250227 142600 170601764 1479 1479 1479 1479 0
257 20250227 142500 170601764 1479 1479 1479 1479 0
258 20250227 142400 170601764 1479 1479 1479 1479 1
259 20250227 142300 170600285 1478 1478 1478 1478 130
260 20250227 142200 170408145 1476 1476 1476 1476 0
261 20250227 142100 170408145 1476 1476 1476 1476 0
262 20250227 142000 170408145 1476 1476 1476 1476 176
263 20250227 141900 170148369 1475 1475 1475 1475 0
264 20250227 141800 170148369 1475 1475 1475 1475 0
265 20250227 141700 170148369 1475 1475 1475 1475 0
266 20250227 141600 170148369 1475 1475 1475 1475 0
267 20250227 141500 170148369 1475 1475 1475 1475 0
268 20250227 141400 170148369 1475 1475 1475 1475 0
269 20250227 141300 170148369 1475 1475 1475 1475 0
270 20250227 141200 170148369 1475 1475 1475 1475 0
271 20250227 141100 170148369 1475 1475 1475 1475 799
272 20250227 141000 168969844 1476 1476 1476 1476 1
273 20250227 140900 168968368 1475 1475 1475 1475 0
274 20250227 140800 168968368 1475 1475 1475 1475 0
275 20250227 140700 168968368 1475 1475 1475 1475 0
276 20250227 140600 168968368 1475 1476 1476 1475 1523
277 20250227 140500 166721279 1476 1476 1476 1476 0
278 20250227 140400 166721279 1476 1476 1476 1476 0
279 20250227 140300 166721279 1476 1476 1476 1476 0
280 20250227 140200 166721279 1476 1476 1476 1476 1
281 20250227 140100 166719803 1475 1476 1476 1475 5291
282 20250227 140000 158912651 1476 1476 1476 1476 309
283 20250227 135900 158456567 1475 1475 1475 1475 0
284 20250227 135800 158456567 1475 1475 1475 1475 0
285 20250227 135700 158456567 1475 1475 1475 1475 0
286 20250227 135600 158456567 1475 1475 1475 1475 0
287 20250227 135500 158456567 1475 1475 1475 1475 0
288 20250227 135400 158456567 1475 1475 1475 1475 0
289 20250227 135300 158456567 1475 1475 1475 1475 0
290 20250227 135200 158456567 1475 1475 1475 1475 0
291 20250227 135100 158456567 1475 1475 1475 1475 0
292 20250227 135000 158456567 1475 1475 1475 1475 0
293 20250227 134900 158456567 1475 1475 1475 1475 0
294 20250227 134800 158456567 1475 1475 1475 1475 0
295 20250227 134700 158456567 1475 1475 1475 1475 0
296 20250227 134600 158456567 1475 1475 1475 1475 0
297 20250227 134500 158456567 1475 1475 1475 1475 0
298 20250227 134400 158456567 1475 1475 1475 1475 0
299 20250227 134300 158456567 1475 1475 1475 1475 219
300 20250227 134200 158133542 1475 1480 1480 1475 3923
301 20250227 134100 152342920 1482 1482 1482 1482 0
302 20250227 134000 152342920 1482 1482 1482 1482 0
303 20250227 133900 152342920 1482 1482 1482 1482 0
304 20250227 133800 152342920 1482 1482 1482 1482 0
305 20250227 133700 152342920 1482 1482 1482 1482 0
306 20250227 133600 152342920 1482 1482 1482 1482 0
307 20250227 133500 152342920 1482 1482 1482 1482 0
308 20250227 133400 152342920 1482 1482 1482 1482 100
309 20250227 133300 152194720 1482 1482 1482 1482 0
310 20250227 133200 152194720 1482 1482 1482 1482 0
311 20250227 133100 152194720 1482 1480 1482 1477 2520
312 20250227 133000 148467623 1480 1480 1480 1480 0
313 20250227 132900 148467623 1480 1480 1480 1480 0
314 20250227 132800 148467623 1480 1480 1480 1480 0
315 20250227 132700 148467623 1480 1480 1480 1480 0
316 20250227 132600 148467623 1480 1480 1480 1480 0
317 20250227 132500 148467623 1480 1480 1480 1480 0
318 20250227 132400 148467623 1480 1480 1480 1480 0
319 20250227 132300 148467623 1480 1480 1480 1480 0
320 20250227 132200 148467623 1480 1480 1480 1480 0
321 20250227 132100 148467623 1480 1480 1480 1480 40
322 20250227 132000 148408423 1483 1483 1483 1483 0
323 20250227 131900 148408423 1483 1483 1483 1483 0
324 20250227 131800 148408423 1483 1483 1483 1483 1
325 20250227 131700 148406940 1479 1479 1479 1479 0
326 20250227 131600 148406940 1479 1479 1479 1479 0
327 20250227 131500 148406940 1479 1479 1479 1479 1504
328 20250227 131400 146182524 1479 1479 1479 1479 0
329 20250227 131300 146182524 1479 1479 1479 1479 0
330 20250227 131200 146182524 1479 1479 1479 1479 0
331 20250227 131100 146182524 1479 1479 1479 1479 0
332 20250227 131000 146182524 1479 1479 1479 1479 0
333 20250227 130900 146182524 1479 1479 1479 1479 0
334 20250227 130800 146182524 1479 1479 1479 1479 0
335 20250227 130700 146182524 1479 1479 1479 1479 3
336 20250227 130600 146178087 1479 1479 1479 1479 0
337 20250227 130500 146178087 1479 1479 1479 1479 0
338 20250227 130400 146178087 1479 1479 1479 1479 0
339 20250227 130300 146178087 1479 1479 1479 1479 0
340 20250227 130200 146178087 1479 1479 1479 1479 0
341 20250227 130100 146178087 1479 1479 1479 1479 0
342 20250227 130000 146178087 1479 1479 1479 1479 0
343 20250227 125900 146178087 1479 1479 1479 1479 0
344 20250227 125800 146178087 1479 1479 1479 1479 0
345 20250227 125700 146178087 1479 1479 1479 1479 55
346 20250227 125600 146096742 1479 1482 1482 1479 10112
347 20250227 125500 131135729 1483 1483 1483 1483 0
348 20250227 125400 131135729 1483 1483 1483 1483 1437
349 20250227 125300 129004658 1483 1483 1483 1483 0
350 20250227 125200 129004658 1483 1483 1483 1483 0
351 20250227 125100 129004658 1483 1483 1483 1483 0
352 20250227 125000 129004658 1483 1483 1483 1483 0
353 20250227 124900 129004658 1483 1483 1483 1483 1
354 20250227 124800 129003175 1483 1484 1484 1483 81
355 20250227 124700 128882972 1484 1484 1484 1484 0
356 20250227 124600 128882972 1484 1484 1484 1484 0
357 20250227 124500 128882972 1484 1484 1484 1484 0
358 20250227 124400 128882972 1484 1484 1484 1484 0
359 20250227 124300 128882972 1484 1484 1484 1484 0
360 20250227 124200 128882972 1484 1484 1484 1484 0
361 20250227 124100 128882972 1484 1484 1484 1484 0
362 20250227 124000 128882972 1484 1484 1484 1484 0
363 20250227 123900 128882972 1484 1484 1484 1484 0
364 20250227 123800 128882972 1484 1484 1484 1484 0
365 20250227 123700 128882972 1484 1484 1484 1484 0
366 20250227 123600 128882972 1484 1484 1484 1484 0
367 20250227 123500 128882972 1484 1484 1484 1484 0
368 20250227 123400 128882972 1484 1484 1484 1484 0
369 20250227 123300 128882972 1484 1484 1484 1484 1
370 20250227 123200 128881488 1484 1484 1484 1484 1
371 20250227 123100 128880004 1483 1483 1483 1483 0
372 20250227 123000 128880004 1483 1483 1483 1483 0
373 20250227 122900 128880004 1483 1483 1483 1483 0
374 20250227 122800 128880004 1483 1483 1483 1483 0
375 20250227 122700 128880004 1483 1483 1483 1483 0
376 20250227 122600 128880004 1483 1483 1483 1483 0
377 20250227 122500 128880004 1483 1483 1483 1483 0
378 20250227 122400 128880004 1483 1483 1483 1483 0
379 20250227 122300 128880004 1483 1483 1483 1483 34
380 20250227 122200 128829582 1483 1483 1483 1483 1
381 20250227 122100 128828099 1485 1485 1485 1485 0
382 20250227 122000 128828099 1485 1485 1485 1485 0
383 20250227 121900 128828099 1485 1485 1485 1485 0
384 20250227 121800 128828099 1485 1485 1485 1485 0
385 20250227 121700 128828099 1485 1485 1485 1485 0
386 20250227 121600 128828099 1485 1485 1485 1485 0
387 20250227 121500 128828099 1485 1485 1485 1485 0
388 20250227 121400 128828099 1485 1485 1485 1485 2
389 20250227 121300 128825129 1481 1481 1481 1481 189
390 20250227 121200 128545220 1486 1486 1486 1486 0
391 20250227 121100 128545220 1486 1481 1486 1480 14400
392 20250227 121000 107229500 1482 1483 1483 1482 274
393 20250227 120900 106823359 1483 1483 1483 1483 0
394 20250227 120800 106823359 1483 1483 1483 1483 0
395 20250227 120700 106823359 1483 1483 1483 1483 0
396 20250227 120600 106823359 1483 1483 1483 1483 0
397 20250227 120500 106823359 1483 1485 1485 1483 101
398 20250227 120400 106673376 1485 1485 1485 1485 0
399 20250227 120300 106673376 1485 1485 1485 1485 0
400 20250227 120200 106673376 1485 1485 1485 1485 0
401 20250227 120100 106673376 1485 1485 1485 1485 0
402 20250227 120000 106673376 1485 1485 1485 1485 0
403 20250227 115900 106673376 1485 1485 1485 1485 0
404 20250227 115800 106673376 1485 1485 1485 1485 0
405 20250227 115700 106673376 1485 1485 1485 1485 0
406 20250227 115600 106673376 1485 1485 1485 1485 0
407 20250227 115500 106673376 1485 1485 1485 1485 0
408 20250227 115400 106673376 1485 1485 1485 1485 3
409 20250227 115300 106668921 1485 1485 1485 1485 0
410 20250227 115200 106668921 1485 1481 1485 1481 1447
411 20250227 115100 104525862 1482 1482 1482 1482 1119
412 20250227 115000 102867504 1482 1483 1483 1482 2002
413 20250227 114900 99899061 1486 1486 1486 1486 0
414 20250227 114800 99899061 1486 1486 1486 1486 0
415 20250227 114700 99899061 1486 1486 1486 1486 0
416 20250227 114600 99899061 1486 1486 1486 1486 0
417 20250227 114500 99899061 1486 1486 1486 1486 0
418 20250227 114400 99899061 1486 1486 1486 1486 0
419 20250227 114300 99899061 1486 1486 1486 1486 0
420 20250227 114200 99899061 1486 1486 1486 1486 0
421 20250227 114100 99899061 1486 1486 1486 1486 0
422 20250227 114000 99899061 1486 1486 1486 1486 0
423 20250227 113900 99899061 1486 1486 1486 1486 0
424 20250227 113800 99899061 1486 1486 1486 1486 0
425 20250227 113700 99899061 1486 1486 1486 1486 0
426 20250227 113600 99899061 1486 1486 1486 1486 0
427 20250227 113500 99899061 1486 1486 1486 1486 0
428 20250227 113400 99899061 1486 1486 1486 1486 0
429 20250227 113300 99899061 1486 1486 1486 1486 0
430 20250227 113200 99899061 1486 1486 1486 1486 0
431 20250227 113100 99899061 1486 1486 1486 1486 0
432 20250227 113000 99899061 1486 1486 1486 1486 0
433 20250227 112900 99899061 1486 1486 1486 1486 0
434 20250227 112800 99899061 1486 1486 1486 1486 0
435 20250227 112700 99899061 1486 1486 1486 1486 0
436 20250227 112600 99899061 1486 1486 1486 1486 0
437 20250227 112500 99899061 1486 1486 1486 1486 0
438 20250227 112400 99899061 1486 1486 1486 1486 0
439 20250227 112300 99899061 1486 1486 1486 1486 1
440 20250227 112200 99897575 1482 1482 1482 1482 0
441 20250227 112100 99897575 1482 1482 1482 1482 0
442 20250227 112000 99897575 1482 1482 1482 1482 0
443 20250227 111900 99897575 1482 1482 1482 1482 0
444 20250227 111800 99897575 1482 1482 1482 1482 539
445 20250227 111700 99098777 1486 1485 1486 1485 100
446 20250227 111600 98950178 1482 1483 1483 1482 4511
447 20250227 111500 92264525 1483 1483 1483 1483 0
448 20250227 111400 92264525 1483 1483 1483 1483 0
449 20250227 111300 92264525 1483 1483 1483 1483 0
450 20250227 111200 92264525 1483 1483 1483 1483 0
451 20250227 111100 92264525 1483 1483 1483 1483 7943
452 20250227 111000 80485056 1484 1486 1486 1484 6578
453 20250227 110900 70718783 1487 1487 1487 1487 0
454 20250227 110800 70718783 1487 1488 1488 1487 186
455 20250227 110700 70442193 1488 1488 1488 1488 0
456 20250227 110600 70442193 1488 1488 1488 1488 0
457 20250227 110500 70442193 1488 1489 1489 1488 22
458 20250227 110400 70409437 1489 1489 1489 1489 0
459 20250227 110300 70409437 1489 1489 1489 1489 0
460 20250227 110200 70409437 1489 1489 1489 1489 0
461 20250227 110100 70409437 1489 1489 1489 1489 0
462 20250227 110000 70409437 1489 1489 1489 1489 0
463 20250227 105900 70409437 1489 1489 1489 1489 0
464 20250227 105800 70409437 1489 1489 1489 1489 0
465 20250227 105700 70409437 1489 1489 1489 1489 0
466 20250227 105600 70409437 1489 1489 1489 1489 0
467 20250227 105500 70409437 1489 1489 1489 1489 0
468 20250227 105400 70409437 1489 1489 1489 1489 10
469 20250227 105300 70394547 1487 1487 1487 1487 0
470 20250227 105200 70394547 1487 1487 1487 1487 0
471 20250227 105100 70394547 1487 1487 1487 1487 0
472 20250227 105000 70394547 1487 1487 1487 1487 1
473 20250227 104900 70393060 1487 1487 1487 1487 0
474 20250227 104800 70393060 1487 1487 1487 1487 0
475 20250227 104700 70393060 1487 1487 1487 1487 224
476 20250227 104600 70059972 1487 1487 1487 1487 0
477 20250227 104500 70059972 1487 1488 1488 1487 15
478 20250227 104400 70037654 1488 1488 1488 1488 0
479 20250227 104300 70037654 1488 1488 1488 1488 0
480 20250227 104200 70037654 1488 1488 1488 1488 0
481 20250227 104100 70037654 1488 1488 1488 1488 0
482 20250227 104000 70037654 1488 1488 1488 1488 4
483 20250227 103900 70031702 1487 1487 1487 1487 3
484 20250227 103800 70027241 1490 1490 1490 1490 0
485 20250227 103700 70027241 1490 1490 1490 1490 0
486 20250227 103600 70027241 1490 1490 1490 1490 1
487 20250227 103500 70025751 1485 1485 1485 1485 0
488 20250227 103400 70025751 1485 1485 1485 1485 0
489 20250227 103300 70025751 1485 1485 1485 1485 50
490 20250227 103200 69951501 1490 1490 1490 1490 0
491 20250227 103100 69951501 1490 1490 1490 1490 10
492 20250227 103000 69936601 1490 1490 1490 1490 0
493 20250227 102900 69936601 1490 1490 1490 1490 0
494 20250227 102800 69936601 1490 1490 1490 1490 20
495 20250227 102700 69906801 1490 1490 1490 1490 0
496 20250227 102600 69906801 1490 1490 1490 1490 0
497 20250227 102500 69906801 1490 1490 1490 1490 0
498 20250227 102400 69906801 1490 1490 1490 1490 1
499 20250227 102300 69905311 1492 1492 1492 1492 0
500 20250227 102200 69905311 1492 1492 1492 1492 0
501 20250227 102100 69905311 1492 1492 1492 1492 0
502 20250227 102000 69905311 1492 1492 1492 1492 0
503 20250227 101900 69905311 1492 1492 1492 1492 0
504 20250227 101800 69905311 1492 1492 1492 1492 0
505 20250227 101700 69905311 1492 1492 1492 1492 0
506 20250227 101600 69905311 1492 1485 1492 1485 104
507 20250227 101500 69750843 1493 1493 1493 1493 0
508 20250227 101400 69750843 1493 1493 1493 1493 0
509 20250227 101300 69750843 1493 1493 1493 1493 0
510 20250227 101200 69750843 1493 1493 1493 1493 6
511 20250227 101100 69741885 1484 1488 1488 1484 10580
512 20250227 101000 54022705 1498 1498 1498 1498 1
513 20250227 100900 54021207 1488 1490 1490 1488 3361
514 20250227 100800 49016116 1499 1499 1499 1499 1
515 20250227 100700 49014617 1500 1500 1500 1500 0
516 20250227 100600 49014617 1500 1500 1500 1500 600
517 20250227 100500 48114617 1500 1500 1500 1500 0
518 20250227 100400 48114617 1500 1500 1500 1500 10
519 20250227 100300 48099617 1500 1500 1500 1499 572
520 20250227 100200 47242177 1499 1490 1499 1490 10017
521 20250227 100100 32251647 1487 1487 1487 1487 9
522 20250227 100000 32238264 1490 1490 1490 1490 0
523 20250227 095900 32238264 1490 1490 1490 1490 0
524 20250227 095800 32238264 1490 1490 1490 1490 0
525 20250227 095700 32238264 1490 1490 1490 1490 0
526 20250227 095600 32238264 1490 1490 1490 1490 0
527 20250227 095500 32238264 1490 1490 1490 1490 0
528 20250227 095400 32238264 1490 1490 1490 1490 235
529 20250227 095300 31888114 1490 1490 1490 1490 0
530 20250227 095200 31888114 1490 1490 1490 1490 0
531 20250227 095100 31888114 1490 1490 1490 1490 0
532 20250227 095000 31888114 1490 1490 1490 1490 0
533 20250227 094900 31888114 1490 1490 1490 1490 0
534 20250227 094800 31888114 1490 1490 1490 1490 1
535 20250227 094700 31886624 1490 1490 1490 1490 0
536 20250227 094600 31886624 1490 1490 1490 1490 1
537 20250227 094500 31885134 1490 1490 1490 1490 2
538 20250227 094400 31882154 1490 1490 1490 1485 1023
539 20250227 094300 30361905 1490 1490 1490 1490 11
540 20250227 094200 30345515 1490 1490 1490 1490 32
541 20250227 094100 30297835 1491 1491 1491 1491 28
542 20250227 094000 30256087 1490 1490 1490 1490 868
543 20250227 093900 28962767 1490 1490 1490 1490 1132
544 20250227 093800 27276087 1490 1490 1490 1490 0
545 20250227 093700 27276087 1490 1490 1490 1490 97
546 20250227 093600 27131557 1490 1490 1490 1490 142
547 20250227 093500 26919977 1490 1490 1490 1490 0
548 20250227 093400 26919977 1490 1490 1490 1490 0
549 20250227 093300 26919977 1490 1490 1490 1490 6
550 20250227 093200 26911037 1488 1488 1488 1488 1000
551 20250227 093100 25423037 1490 1490 1490 1490 3
552 20250227 093000 25418567 1490 1490 1490 1490 6
553 20250227 092900 25409627 1488 1488 1488 1488 0
554 20250227 092800 25409627 1488 1488 1488 1488 2000
555 20250227 092700 22433627 1488 1488 1488 1488 0
556 20250227 092600 22433627 1488 1491 1491 1488 264
557 20250227 092500 22040021 1491 1491 1491 1491 0
558 20250227 092400 22040021 1491 1491 1491 1491 91
559 20250227 092300 21904340 1491 1491 1491 1491 42
560 20250227 092200 21841718 1491 1491 1491 1491 79
561 20250227 092100 21723929 1491 1491 1491 1491 3001
562 20250227 092000 17249438 1486 1486 1486 1486 0
563 20250227 091900 17249438 1486 1486 1486 1486 0
564 20250227 091800 17249438 1486 1486 1486 1486 0
565 20250227 091700 17249438 1486 1486 1486 1486 0
566 20250227 091600 17249438 1486 1486 1486 1486 0
567 20250227 091500 17249438 1486 1486 1486 1486 0
568 20250227 091400 17249438 1486 1486 1486 1486 200
569 20250227 091300 16952238 1486 1486 1486 1486 0
570 20250227 091200 16952238 1486 1486 1486 1486 80
571 20250227 091100 16833358 1486 1486 1486 1486 0
572 20250227 091000 16833358 1486 1486 1486 1486 10
573 20250227 090900 16818498 1485 1485 1485 1485 0
574 20250227 090800 16818498 1485 1485 1485 1485 0
575 20250227 090700 16818498 1485 1485 1485 1485 0
576 20250227 090600 16818498 1485 1485 1485 1485 81
577 20250227 090500 16698213 1494 1494 1494 1494 18
578 20250227 090400 16671321 1485 1490 1495 1485 1217
579 20250227 090300 14860486 1490 1490 1490 1490 6
580 20250227 090200 14851546 1490 1488 1490 1482 5371
581 20250227 090100 6882404 1485 1485 1485 1485 0
582 20250227 090000 6882404 1485 1484 1485 1484 4637