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

606
017040/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,606 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,190400,121834721,1532,1532,1532,1532,3766
20250227,190300,121834721,1532,1532,1532,1532,0
20250227,190200,121834721,1532,1532,1532,1532,0
20250227,190100,121834721,1532,1532,1532,1532,0
20250227,190000,121834721,1532,1532,1532,1532,0
20250227,185900,121834721,1532,1532,1532,1532,0
20250227,185800,121834721,1532,1532,1532,1532,0
20250227,185700,121834721,1532,1532,1532,1532,0
20250227,185600,121834721,1532,1532,1532,1532,0
20250227,185500,121834721,1532,1532,1532,1532,0
20250227,185400,121834721,1532,1532,1532,1532,0
20250227,185300,121834721,1532,1532,1532,1532,0
20250227,185200,121834721,1532,1532,1532,1532,0
20250227,185100,121834721,1532,1532,1532,1532,0
20250227,185000,121834721,1532,1532,1532,1532,0
20250227,184900,121834721,1532,1532,1532,1532,0
20250227,184800,121834721,1532,1532,1532,1532,0
20250227,184700,121834721,1532,1532,1532,1532,0
20250227,184600,121834721,1532,1532,1532,1532,0
20250227,184500,121834721,1532,1532,1532,1532,0
20250227,184400,121834721,1532,1532,1532,1532,0
20250227,184300,121834721,1532,1532,1532,1532,0
20250227,184200,121834721,1532,1532,1532,1532,0
20250227,184100,121834721,1532,1532,1532,1532,0
20250227,184000,121834721,1532,1532,1532,1532,0
20250227,183900,121834721,1532,1532,1532,1532,0
20250227,183800,121834721,1532,1532,1532,1532,0
20250227,183700,121834721,1532,1532,1532,1532,0
20250227,183600,121834721,1532,1532,1532,1532,0
20250227,183500,121834721,1532,1532,1532,1532,0
20250227,183400,121834721,1532,1532,1532,1532,3766
20250227,183300,121834721,1532,1532,1532,1532,0
20250227,183200,121834721,1532,1532,1532,1532,0
20250227,183100,121834721,1532,1532,1532,1532,0
20250227,183000,121834721,1532,1532,1532,1532,0
20250227,182900,121834721,1532,1532,1532,1532,0
20250227,182800,121834721,1532,1532,1532,1532,0
20250227,182700,121834721,1532,1532,1532,1532,0
20250227,182600,121834721,1532,1532,1532,1532,0
20250227,182500,121834721,1532,1532,1532,1532,0
20250227,182400,121834721,1532,1532,1532,1532,0
20250227,182300,121834721,1532,1532,1532,1532,0
20250227,182200,121834721,1532,1532,1532,1532,0
20250227,182100,121834721,1532,1532,1532,1532,0
20250227,182000,121834721,1532,1532,1532,1532,0
20250227,181900,121834721,1532,1532,1532,1532,0
20250227,181800,121834721,1532,1532,1532,1532,0
20250227,181700,121834721,1532,1532,1532,1532,0
20250227,181600,121834721,1532,1532,1532,1532,0
20250227,181500,121834721,1532,1532,1532,1532,0
20250227,181400,121834721,1532,1532,1532,1532,0
20250227,181300,121834721,1532,1532,1532,1532,0
20250227,181200,121834721,1532,1532,1532,1532,0
20250227,181100,121834721,1532,1532,1532,1532,0
20250227,181000,121834721,1532,1532,1532,1532,0
20250227,180900,121834721,1532,1532,1532,1532,0
20250227,180800,121834721,1532,1532,1532,1532,0
20250227,180700,121834721,1532,1532,1532,1532,0
20250227,180600,121834721,1532,1532,1532,1532,0
20250227,180500,121834721,1532,1532,1532,1532,0
20250227,180400,121834721,1532,1532,1532,1532,3766
20250227,180300,121834721,1532,1532,1532,1532,0
20250227,180200,121834721,1532,1532,1532,1532,0
20250227,180100,121834721,1532,1532,1532,1532,0
20250227,180000,121834721,1532,1532,1532,1532,0
20250227,175900,121834721,1532,1532,1532,1532,0
20250227,175800,121834721,1532,1532,1532,1532,0
20250227,175700,121834721,1532,1532,1532,1532,0
20250227,175600,121834721,1532,1532,1532,1532,0
20250227,175500,121834721,1532,1532,1532,1532,0
20250227,175400,121834721,1532,1532,1532,1532,0
20250227,175300,121834721,1532,1532,1532,1532,0
20250227,175200,121834721,1532,1532,1532,1532,0
20250227,175100,121834721,1532,1532,1532,1532,0
20250227,175000,121834721,1532,1532,1532,1532,0
20250227,174900,121834721,1532,1532,1532,1532,0
20250227,174800,121834721,1532,1532,1532,1532,0
20250227,174700,121834721,1532,1532,1532,1532,0
20250227,174600,121834721,1532,1532,1532,1532,0
20250227,174500,121834721,1532,1532,1532,1532,0
20250227,174400,121834721,1532,1532,1532,1532,0
20250227,174300,121834721,1532,1532,1532,1532,0
20250227,174200,121834721,1532,1532,1532,1532,0
20250227,174100,121834721,1532,1532,1532,1532,0
20250227,174000,121834721,1532,1532,1532,1532,0
20250227,173900,121834721,1532,1532,1532,1532,0
20250227,173800,121834721,1532,1532,1532,1532,0
20250227,173700,121834721,1532,1532,1532,1532,0
20250227,173600,121834721,1532,1532,1532,1532,0
20250227,173500,121834721,1532,1532,1532,1532,0
20250227,173400,121834721,1532,1532,1532,1532,3766
20250227,173300,121834721,1532,1532,1532,1532,0
20250227,173200,121834721,1532,1532,1532,1532,0
20250227,173100,121834721,1532,1532,1532,1532,0
20250227,173000,121834721,1532,1532,1532,1532,0
20250227,172900,121834721,1532,1532,1532,1532,0
20250227,172800,121834721,1532,1532,1532,1532,0
20250227,172700,121834721,1532,1532,1532,1532,0
20250227,172600,121834721,1532,1532,1532,1532,0
20250227,172500,121834721,1532,1532,1532,1532,0
20250227,172400,121834721,1532,1532,1532,1532,0
20250227,172300,121834721,1532,1532,1532,1532,0
20250227,172200,121834721,1532,1532,1532,1532,0
20250227,172100,121834721,1532,1532,1532,1532,0
20250227,172000,121834721,1532,1532,1532,1532,0
20250227,171900,121834721,1532,1532,1532,1532,0
20250227,171800,121834721,1532,1532,1532,1532,0
20250227,171700,121834721,1532,1532,1532,1532,0
20250227,171600,121834721,1532,1532,1532,1532,0
20250227,171500,121834721,1532,1532,1532,1532,0
20250227,171400,121834721,1532,1532,1532,1532,0
20250227,171300,121834721,1532,1532,1532,1532,0
20250227,171200,121834721,1532,1532,1532,1532,0
20250227,171100,121834721,1532,1532,1532,1532,0
20250227,171000,121834721,1532,1532,1532,1532,0
20250227,170900,121834721,1532,1532,1532,1532,0
20250227,170800,121834721,1532,1532,1532,1532,0
20250227,170700,121834721,1532,1532,1532,1532,0
20250227,170600,121834721,1532,1532,1532,1532,0
20250227,170500,121834721,1532,1532,1532,1532,0
20250227,170400,121834721,1532,1532,1532,1532,3766
20250227,170300,121834721,1532,1532,1532,1532,0
20250227,170200,121834721,1532,1532,1532,1532,0
20250227,170100,121834721,1532,1532,1532,1532,0
20250227,170000,121834721,1532,1532,1532,1532,0
20250227,165900,121834721,1532,1532,1532,1532,0
20250227,165800,121834721,1532,1532,1532,1532,0
20250227,165700,121834721,1532,1532,1532,1532,0
20250227,165600,121834721,1532,1532,1532,1532,0
20250227,165500,121834721,1532,1532,1532,1532,0
20250227,165400,121834721,1532,1532,1532,1532,0
20250227,165300,121834721,1532,1532,1532,1532,0
20250227,165200,121834721,1532,1532,1532,1532,0
20250227,165100,121834721,1532,1532,1532,1532,0
20250227,165000,121834721,1532,1532,1532,1532,0
20250227,164900,121834721,1532,1532,1532,1532,0
20250227,164800,121834721,1532,1532,1532,1532,0
20250227,164700,121834721,1532,1532,1532,1532,0
20250227,164600,121834721,1532,1532,1532,1532,0
20250227,164500,121834721,1532,1532,1532,1532,0
20250227,164400,121834721,1532,1532,1532,1532,0
20250227,164300,121834721,1532,1532,1532,1532,0
20250227,164200,121834721,1532,1532,1532,1532,0
20250227,164100,121834721,1532,1532,1532,1532,0
20250227,164000,121834721,1532,1532,1532,1532,0
20250227,163900,121834721,1532,1532,1532,1532,0
20250227,163800,121834721,1532,1532,1532,1532,0
20250227,163700,121834721,1532,1532,1532,1532,0
20250227,163600,121834721,1532,1532,1532,1532,0
20250227,163500,121834721,1532,1532,1532,1532,0
20250227,163400,121834721,1532,1532,1532,1532,3766
20250227,163300,121834721,1532,1532,1532,1532,0
20250227,163200,121834721,1532,1532,1532,1532,0
20250227,163100,121834721,1532,1532,1532,1532,0
20250227,163000,121834721,1532,1532,1532,1532,0
20250227,162900,121834721,1532,1532,1532,1532,0
20250227,162800,121834721,1532,1532,1532,1532,0
20250227,162700,121834721,1532,1532,1532,1532,0
20250227,162600,121834721,1532,1532,1532,1532,0
20250227,162500,121834721,1532,1532,1532,1532,0
20250227,162400,121834721,1532,1532,1532,1532,0
20250227,162300,121834721,1532,1532,1532,1532,0
20250227,162200,121834721,1532,1532,1532,1532,0
20250227,162100,121834721,1532,1532,1532,1532,0
20250227,162000,121834721,1532,1532,1532,1532,0
20250227,161900,121834721,1532,1532,1532,1532,0
20250227,161800,121834721,1532,1532,1532,1532,0
20250227,161700,121834721,1532,1532,1532,1532,0
20250227,161600,121834721,1532,1532,1532,1532,0
20250227,161500,121834721,1532,1532,1532,1532,0
20250227,161400,121834721,1532,1532,1532,1532,0
20250227,161300,121834721,1532,1532,1532,1532,0
20250227,161200,121834721,1532,1532,1532,1532,0
20250227,161100,121834721,1532,1532,1532,1532,0
20250227,161000,121834721,1532,1532,1532,1532,0
20250227,160900,121834721,1532,1532,1532,1532,0
20250227,160800,121834721,1532,1532,1532,1532,0
20250227,160700,121834721,1532,1532,1532,1532,0
20250227,160600,121834721,1532,1532,1532,1532,0
20250227,160500,121834721,1532,1532,1532,1532,0
20250227,160400,121834721,1532,1532,1532,1532,3766
20250227,160300,121834721,1532,1532,1532,1532,0
20250227,160200,121834721,1532,1532,1532,1532,0
20250227,160100,121834721,1532,1532,1532,1532,0
20250227,160000,121834721,1532,1532,1532,1532,0
20250227,155900,121834721,1532,1532,1532,1532,0
20250227,155800,121834721,1532,1532,1532,1532,0
20250227,155700,121834721,1532,1532,1532,1532,0
20250227,155600,121834721,1532,1532,1532,1532,0
20250227,155500,121834721,1532,1532,1532,1532,0
20250227,155400,121834721,1532,1532,1532,1532,0
20250227,155300,121834721,1532,1532,1532,1532,0
20250227,155200,121834721,1532,1532,1532,1532,0
20250227,155100,121834721,1532,1532,1532,1532,0
20250227,155000,121834721,1532,1532,1532,1532,0
20250227,154900,121834721,1532,1532,1532,1532,0
20250227,154800,121834721,1532,1532,1532,1532,0
20250227,154700,121834721,1532,1532,1532,1532,0
20250227,154600,121834721,1532,1532,1532,1532,0
20250227,154500,121834721,1532,1532,1532,1532,0
20250227,154400,121834721,1532,1532,1532,1532,0
20250227,154300,121834721,1532,1532,1532,1532,0
20250227,154200,121834721,1532,1532,1532,1532,0
20250227,154100,121834721,1532,1532,1532,1532,0
20250227,154000,121834721,1532,1532,1532,1532,0
20250227,153900,121834721,1532,1532,1532,1532,0
20250227,153800,121834721,1532,1532,1532,1532,0
20250227,153700,121834721,1532,1532,1532,1532,0
20250227,153600,121834721,1532,1532,1532,1532,0
20250227,153500,121834721,1532,1532,1532,1532,0
20250227,153400,121834721,1532,1532,1532,1532,3766
20250227,153300,121834721,1532,1532,1532,1532,0
20250227,153200,121834721,1532,1532,1532,1532,0
20250227,153100,121834721,1532,1532,1532,1532,0
20250227,153000,121834721,1532,1532,1532,1532,3766
20250227,152900,116065209,1534,1534,1534,1534,0
20250227,152800,116065209,1534,1534,1534,1534,0
20250227,152700,116065209,1534,1534,1534,1534,0
20250227,152600,116065209,1534,1534,1534,1534,0
20250227,152500,116065209,1534,1534,1534,1534,0
20250227,152400,116065209,1534,1534,1534,1534,0
20250227,152300,116065209,1534,1534,1534,1534,0
20250227,152200,116065209,1534,1534,1534,1534,0
20250227,152100,116065209,1534,1534,1534,1534,0
20250227,152000,116065209,1534,1534,1534,1534,0
20250227,151900,116065209,1534,1534,1534,1531,163
20250227,151800,115815422,1531,1534,1534,1531,126
20250227,151700,115622405,1534,1534,1534,1534,0
20250227,151600,115622405,1534,1534,1534,1534,1927
20250227,151500,112666387,1531,1531,1531,1531,516
20250227,151400,111876391,1531,1531,1531,1531,0
20250227,151300,111876391,1531,1531,1531,1531,20
20250227,151200,111845771,1535,1535,1535,1535,0
20250227,151100,111845771,1535,1535,1535,1535,1
20250227,151000,111844236,1531,1531,1531,1531,210
20250227,150900,111522726,1531,1532,1532,1531,995
20250227,150800,109999271,1531,1532,1532,1531,400
20250227,150700,109386599,1533,1533,1533,1533,1298
20250227,150600,107396765,1537,1537,1537,1537,10
20250227,150500,107381395,1534,1534,1534,1534,0
20250227,150400,107381395,1534,1534,1534,1534,129
20250227,150300,107183509,1533,1533,1533,1533,0
20250227,150200,107183509,1533,1533,1533,1533,0
20250227,150100,107183509,1533,1533,1533,1533,0
20250227,150000,107183509,1533,1533,1533,1533,0
20250227,145900,107183509,1533,1533,1533,1533,0
20250227,145800,107183509,1533,1538,1538,1533,2001
20250227,145700,104115971,1540,1540,1540,1540,0
20250227,145600,104115971,1540,1540,1540,1540,0
20250227,145500,104115971,1540,1540,1540,1540,0
20250227,145400,104115971,1540,1540,1540,1540,0
20250227,145300,104115971,1540,1540,1540,1540,1
20250227,145200,104114431,1533,1534,1534,1533,750
20250227,145100,102964269,1540,1537,1540,1537,400
20250227,145000,102349220,1537,1537,1537,1537,0
20250227,144900,102349220,1537,1537,1537,1537,0
20250227,144800,102349220,1537,1537,1537,1537,3
20250227,144700,102344609,1537,1537,1537,1537,4
20250227,144600,102338461,1537,1537,1537,1537,0
20250227,144500,102338461,1537,1537,1537,1537,0
20250227,144400,102338461,1537,1537,1537,1537,0
20250227,144300,102338461,1537,1537,1537,1537,0
20250227,144200,102338461,1537,1537,1537,1537,0
20250227,144100,102338461,1537,1534,1537,1534,11
20250227,144000,102321584,1534,1534,1534,1534,388
20250227,143900,101726392,1535,1535,1535,1535,0
20250227,143800,101726392,1535,1535,1535,1535,0
20250227,143700,101726392,1535,1535,1535,1535,5
20250227,143600,101718717,1535,1535,1535,1535,31
20250227,143500,101671132,1535,1535,1535,1535,0
20250227,143400,101671132,1535,1535,1535,1535,0
20250227,143300,101671132,1535,1535,1535,1535,0
20250227,143200,101671132,1535,1535,1535,1535,4
20250227,143100,101664992,1535,1535,1535,1535,3188
20250227,143000,96771412,1535,1535,1535,1535,4
20250227,142900,96765272,1534,1534,1534,1534,1342
20250227,142800,94706644,1535,1535,1535,1535,0
20250227,142700,94706644,1535,1536,1536,1535,329
20250227,142600,94201557,1537,1537,1537,1537,1
20250227,142500,94200020,1538,1538,1538,1538,11
20250227,142400,94183102,1539,1539,1539,1539,0
20250227,142300,94183102,1539,1539,1539,1539,0
20250227,142200,94183102,1539,1539,1539,1539,0
20250227,142100,94183102,1539,1539,1539,1539,10
20250227,142000,94167712,1535,1535,1535,1535,0
20250227,141900,94167712,1535,1535,1535,1535,40
20250227,141800,94106312,1539,1539,1539,1539,36
20250227,141700,94050908,1540,1535,1540,1534,249
20250227,141600,93668419,1534,1534,1534,1534,0
20250227,141500,93668419,1534,1534,1534,1534,0
20250227,141400,93668419,1534,1534,1534,1534,0
20250227,141300,93668419,1534,1534,1534,1534,0
20250227,141200,93668419,1534,1534,1534,1534,0
20250227,141100,93668419,1534,1534,1534,1534,0
20250227,141000,93668419,1534,1534,1534,1534,0
20250227,140900,93668419,1534,1534,1534,1534,428
20250227,140800,93011867,1535,1535,1535,1535,0
20250227,140700,93011867,1535,1535,1535,1535,1367
20250227,140600,90913522,1535,1535,1535,1535,0
20250227,140500,90913522,1535,1535,1535,1535,0
20250227,140400,90913522,1535,1535,1535,1535,0
20250227,140300,90913522,1535,1535,1535,1535,0
20250227,140200,90913522,1535,1535,1535,1535,0
20250227,140100,90913522,1535,1535,1535,1535,0
20250227,140000,90913522,1535,1535,1535,1535,16
20250227,135900,90888962,1535,1535,1535,1535,0
20250227,135800,90888962,1535,1535,1535,1535,0
20250227,135700,90888962,1535,1535,1535,1535,0
20250227,135600,90888962,1535,1535,1535,1535,50
20250227,135500,90812212,1540,1540,1540,1540,1
20250227,135400,90810672,1535,1535,1535,1535,0
20250227,135300,90810672,1535,1535,1535,1535,1
20250227,135200,90809137,1540,1540,1540,1540,0
20250227,135100,90809137,1540,1540,1540,1540,0
20250227,135000,90809137,1540,1540,1540,1540,0
20250227,134900,90809137,1540,1540,1540,1540,0
20250227,134800,90809137,1540,1540,1540,1540,1
20250227,134700,90807597,1535,1536,1536,1535,1636
20250227,134600,88295836,1539,1539,1539,1539,0
20250227,134500,88295836,1539,1539,1539,1539,0
20250227,134400,88295836,1539,1539,1539,1539,1
20250227,134300,88294297,1536,1536,1536,1536,0
20250227,134200,88294297,1536,1536,1536,1536,0
20250227,134100,88294297,1536,1536,1536,1536,5
20250227,134000,88286617,1536,1536,1536,1536,1126
20250227,133900,86557081,1540,1540,1540,1540,50
20250227,133800,86480081,1540,1540,1540,1540,900
20250227,133700,85094081,1540,1540,1540,1540,0
20250227,133600,85094081,1540,1540,1540,1540,79
20250227,133500,84972421,1540,1540,1540,1540,0
20250227,133400,84972421,1540,1540,1540,1540,0
20250227,133300,84972421,1540,1540,1540,1540,0
20250227,133200,84972421,1540,1540,1540,1540,1
20250227,133100,84970881,1540,1540,1540,1540,0
20250227,133000,84970881,1540,1540,1540,1540,0
20250227,132900,84970881,1540,1540,1540,1540,0
20250227,132800,84970881,1540,1540,1540,1540,10
20250227,132700,84955481,1542,1542,1542,1542,0
20250227,132600,84955481,1542,1542,1542,1542,0
20250227,132500,84955481,1542,1542,1542,1542,0
20250227,132400,84955481,1542,1542,1542,1542,0
20250227,132300,84955481,1542,1542,1542,1542,0
20250227,132200,84955481,1542,1542,1542,1542,0
20250227,132100,84955481,1542,1542,1542,1542,1
20250227,132000,84953939,1542,1542,1542,1542,1
20250227,131900,84952397,1542,1542,1542,1542,0
20250227,131800,84952397,1542,1542,1542,1542,0
20250227,131700,84952397,1542,1542,1542,1542,3
20250227,131600,84947771,1535,1535,1535,1535,0
20250227,131500,84947771,1535,1537,1537,1535,3389
20250227,131400,79740493,1538,1538,1538,1538,434
20250227,131300,79073001,1542,1542,1542,1542,0
20250227,131200,79073001,1542,1542,1542,1542,0
20250227,131100,79073001,1542,1542,1542,1542,0
20250227,131000,79073001,1542,1542,1542,1542,0
20250227,130900,79073001,1542,1542,1542,1542,1
20250227,130800,79071459,1538,1538,1538,1538,99
20250227,130700,78919197,1538,1538,1538,1537,599
20250227,130600,77998134,1538,1538,1538,1538,0
20250227,130500,77998134,1538,1538,1538,1538,12
20250227,130400,77979678,1538,1538,1538,1538,10
20250227,130300,77964298,1537,1537,1537,1537,101
20250227,130200,77809061,1542,1540,1542,1540,129
20250227,130100,77610343,1540,1540,1540,1540,0
20250227,130000,77610343,1540,1540,1540,1540,0
20250227,125900,77610343,1540,1539,1540,1539,3746
20250227,125800,71842148,1539,1537,1539,1537,11
20250227,125700,71825239,1537,1537,1537,1537,100
20250227,125600,71671539,1537,1537,1537,1537,589
20250227,125500,70766246,1539,1539,1539,1539,0
20250227,125400,70766246,1539,1539,1539,1539,0
20250227,125300,70766246,1539,1539,1539,1539,0
20250227,125200,70766246,1539,1539,1539,1539,0
20250227,125100,70766246,1539,1539,1539,1539,50
20250227,125000,70689296,1539,1539,1539,1539,378
20250227,124900,70107554,1539,1539,1539,1539,2622
20250227,124800,66072296,1539,1539,1539,1539,0
20250227,124700,66072296,1539,1539,1539,1539,0
20250227,124600,66072296,1539,1539,1539,1539,1
20250227,124500,66070757,1539,1539,1539,1539,1
20250227,124400,66069218,1537,1537,1537,1537,0
20250227,124300,66069218,1537,1537,1537,1537,1
20250227,124200,66067681,1537,1537,1537,1537,192
20250227,124100,65772577,1539,1539,1539,1539,0
20250227,124000,65772577,1539,1539,1539,1539,0
20250227,123900,65772577,1539,1539,1539,1539,0
20250227,123800,65772577,1539,1539,1539,1539,0
20250227,123700,65772577,1539,1539,1539,1539,0
20250227,123600,65772577,1539,1539,1539,1539,0
20250227,123500,65772577,1539,1539,1539,1539,1
20250227,123400,65771038,1537,1537,1537,1537,0
20250227,123300,65771038,1537,1537,1537,1537,223
20250227,123200,65428287,1539,1539,1539,1539,0
20250227,123100,65428287,1539,1539,1539,1539,0
20250227,123000,65428287,1539,1539,1539,1539,0
20250227,122900,65428287,1539,1539,1539,1539,0
20250227,122800,65428287,1539,1539,1539,1539,1
20250227,122700,65426748,1537,1537,1537,1537,511
20250227,122600,64641341,1536,1536,1536,1536,9
20250227,122500,64627517,1534,1534,1534,1534,0
20250227,122400,64627517,1534,1534,1534,1534,2
20250227,122300,64624449,1536,1536,1536,1536,1
20250227,122200,64622913,1534,1534,1534,1534,0
20250227,122100,64622913,1534,1534,1534,1534,0
20250227,122000,64622913,1534,1534,1534,1534,400
20250227,121900,64009313,1534,1534,1534,1534,1
20250227,121800,64007779,1534,1534,1534,1534,0
20250227,121700,64007779,1534,1534,1534,1534,1474
20250227,121600,61746663,1535,1535,1535,1535,53
20250227,121500,61665308,1536,1536,1536,1536,0
20250227,121400,61665308,1536,1536,1536,1536,52
20250227,121300,61585436,1537,1537,1537,1537,0
20250227,121200,61585436,1537,1537,1537,1537,1
20250227,121100,61583899,1537,1537,1537,1537,0
20250227,121000,61583899,1537,1537,1537,1537,0
20250227,120900,61583899,1537,1537,1537,1537,0
20250227,120800,61583899,1537,1537,1537,1537,0
20250227,120700,61583899,1537,1537,1537,1537,10
20250227,120600,61568529,1537,1534,1537,1534,361
20250227,120500,61014653,1535,1536,1536,1535,578
20250227,120400,60127408,1536,1536,1536,1536,0
20250227,120300,60127408,1536,1536,1536,1536,368
20250227,120200,59562160,1536,1536,1536,1536,202
20250227,120100,59251888,1537,1537,1537,1537,0
20250227,120000,59251888,1537,1537,1537,1537,1
20250227,115900,59250351,1536,1536,1536,1536,0
20250227,115800,59250351,1536,1536,1536,1536,0
20250227,115700,59250351,1536,1536,1536,1536,0
20250227,115600,59250351,1536,1536,1536,1536,0
20250227,115500,59250351,1536,1536,1536,1536,0
20250227,115400,59250351,1536,1536,1536,1536,0
20250227,115300,59250351,1536,1536,1536,1536,379
20250227,115200,58668207,1536,1536,1536,1536,320
20250227,115100,58176687,1537,1538,1538,1537,2161
20250227,115000,54854549,1539,1539,1539,1539,0
20250227,114900,54854549,1539,1539,1539,1539,1
20250227,114800,54853010,1538,1538,1538,1538,0
20250227,114700,54853010,1538,1538,1538,1538,0
20250227,114600,54853010,1538,1539,1539,1538,238
20250227,114500,54486828,1539,1539,1539,1539,0
20250227,114400,54486828,1539,1539,1539,1539,0
20250227,114300,54486828,1539,1539,1539,1539,0
20250227,114200,54486828,1539,1539,1539,1539,0
20250227,114100,54486828,1539,1539,1539,1539,170
20250227,114000,54225198,1539,1539,1539,1539,0
20250227,113900,54225198,1539,1539,1539,1539,0
20250227,113800,54225198,1539,1539,1539,1539,551
20250227,113700,53377209,1539,1539,1539,1539,1
20250227,113600,53375670,1538,1538,1538,1538,0
20250227,113500,53375670,1538,1538,1538,1538,1
20250227,113400,53374132,1539,1539,1539,1539,0
20250227,113300,53374132,1539,1539,1539,1539,0
20250227,113200,53374132,1539,1539,1539,1539,0
20250227,113100,53374132,1539,1539,1539,1539,2
20250227,113000,53371054,1539,1539,1539,1539,0
20250227,112900,53371054,1539,1539,1539,1539,900
20250227,112800,51985954,1539,1539,1539,1539,500
20250227,112700,51216454,1539,1539,1539,1539,100
20250227,112600,51062554,1539,1539,1539,1539,51
20250227,112500,50984065,1538,1538,1538,1538,0
20250227,112400,50984065,1538,1538,1538,1538,250
20250227,112300,50599565,1538,1538,1538,1538,43
20250227,112200,50533431,1538,1538,1538,1538,0
20250227,112100,50533431,1538,1538,1538,1538,0
20250227,112000,50533431,1538,1538,1538,1538,40
20250227,111900,50471911,1538,1538,1538,1538,29
20250227,111800,50427309,1538,1538,1538,1538,0
20250227,111700,50427309,1538,1538,1538,1538,0
20250227,111600,50427309,1538,1538,1538,1538,100
20250227,111500,50273509,1538,1538,1538,1538,0
20250227,111400,50273509,1538,1537,1538,1537,2263
20250227,111300,46795277,1538,1538,1538,1538,456
20250227,111200,46093949,1539,1539,1539,1539,0
20250227,111100,46093949,1539,1539,1539,1539,730
20250227,111000,44970479,1540,1540,1540,1540,0
20250227,110900,44970479,1540,1540,1540,1540,0
20250227,110800,44970479,1540,1540,1540,1540,0
20250227,110700,44970479,1540,1540,1540,1540,0
20250227,110600,44970479,1540,1540,1540,1540,0
20250227,110500,44970479,1540,1540,1540,1540,485
20250227,110400,44223579,1543,1543,1543,1543,0
20250227,110300,44223579,1543,1543,1543,1543,101
20250227,110200,44067736,1541,1541,1541,1541,0
20250227,110100,44067736,1541,1541,1541,1541,0
20250227,110000,44067736,1541,1541,1541,1541,1400
20250227,105900,41910336,1543,1543,1543,1543,3
20250227,105800,41905707,1543,1543,1543,1543,0
20250227,105700,41905707,1543,1542,1543,1542,8
20250227,105600,41893366,1542,1542,1542,1542,26
20250227,105500,41853274,1543,1543,1543,1543,0
20250227,105400,41853274,1543,1543,1543,1543,2
20250227,105300,41850188,1543,1543,1543,1543,8
20250227,105200,41837844,1542,1542,1542,1542,94
20250227,105100,41692896,1542,1542,1542,1542,301
20250227,105000,41228754,1541,1541,1541,1541,1
20250227,104900,41227213,1540,1540,1540,1540,293
20250227,104800,40775993,1540,1540,1540,1540,440
20250227,104700,40098393,1541,1541,1541,1541,423
20250227,104600,39446550,1542,1542,1542,1542,0
20250227,104500,39446550,1542,1542,1542,1542,658
20250227,104400,38431914,1543,1543,1543,1543,1382
20250227,104300,36299488,1548,1548,1548,1548,0
20250227,104200,36299488,1548,1548,1548,1548,0
20250227,104100,36299488,1548,1548,1548,1548,0
20250227,104000,36299488,1548,1548,1548,1548,1
20250227,103900,36297940,1543,1543,1543,1543,0
20250227,103800,36297940,1543,1544,1545,1543,1374
20250227,103700,34176533,1545,1548,1548,1545,359
20250227,103600,33621875,1545,1545,1545,1545,0
20250227,103500,33621875,1545,1545,1545,1545,100
20250227,103400,33467375,1544,1544,1544,1544,0
20250227,103300,33467375,1544,1544,1544,1544,0
20250227,103200,33467375,1544,1544,1544,1544,0
20250227,103100,33467375,1544,1545,1545,1544,441
20250227,103000,32786362,1549,1549,1549,1549,20
20250227,102900,32755382,1548,1548,1548,1548,2000
20250227,102800,29659382,1548,1549,1549,1546,3991
20250227,102700,23484660,1549,1549,1549,1549,0
20250227,102600,23484660,1549,1549,1549,1549,0
20250227,102500,23484660,1549,1549,1549,1549,0
20250227,102400,23484660,1549,1549,1549,1549,0
20250227,102300,23484660,1549,1549,1549,1549,0
20250227,102200,23484660,1549,1550,1550,1549,201
20250227,102100,23173255,1550,1550,1550,1550,0
20250227,102000,23173255,1550,1550,1550,1550,8
20250227,101900,23160855,1560,1560,1560,1560,0
20250227,101800,23160855,1560,1560,1560,1560,0
20250227,101700,23160855,1560,1550,1560,1550,2
20250227,101600,23157745,1553,1553,1553,1553,0
20250227,101500,23157745,1553,1553,1553,1553,200
20250227,101400,22847145,1553,1553,1553,1553,0
20250227,101300,22847145,1553,1553,1553,1553,1
20250227,101200,22845592,1550,1550,1550,1550,0
20250227,101100,22845592,1550,1550,1550,1550,91
20250227,101000,22704542,1549,1549,1549,1548,450
20250227,100900,22007672,1549,1550,1550,1549,63
20250227,100800,21910084,1553,1553,1553,1553,0
20250227,100700,21910084,1553,1553,1553,1553,0
20250227,100600,21910084,1553,1553,1553,1553,2
20250227,100500,21906978,1550,1550,1550,1550,2
20250227,100400,21903878,1550,1550,1550,1550,35
20250227,100300,21849628,1550,1550,1550,1550,0
20250227,100200,21849628,1550,1550,1550,1550,0
20250227,100100,21849628,1550,1550,1550,1550,0
20250227,100000,21849628,1550,1551,1551,1549,1477
20250227,095900,19560329,1553,1553,1553,1553,0
20250227,095800,19560329,1553,1553,1553,1553,0
20250227,095700,19560329,1553,1553,1553,1553,2
20250227,095600,19557223,1553,1553,1553,1553,0
20250227,095500,19557223,1553,1553,1553,1553,0
20250227,095400,19557223,1553,1553,1553,1553,1
20250227,095300,19555670,1550,1550,1550,1550,0
20250227,095200,19555670,1550,1550,1550,1550,349
20250227,095100,19014720,1550,1550,1550,1550,0
20250227,095000,19014720,1550,1550,1550,1550,1846
20250227,094900,16153420,1551,1552,1552,1551,313
20250227,094800,15667857,1553,1553,1553,1553,24
20250227,094700,15630585,1553,1553,1553,1553,0
20250227,094600,15630585,1553,1553,1553,1553,0
20250227,094500,15630585,1553,1553,1553,1553,6
20250227,094400,15621267,1553,1553,1553,1553,4
20250227,094300,15615055,1553,1553,1553,1553,4
20250227,094200,15608843,1553,1553,1553,1553,2
20250227,094100,15605737,1551,1551,1551,1551,0
20250227,094000,15605737,1551,1554,1554,1551,1923
20250227,093900,12621619,1554,1556,1556,1554,702
20250227,093800,11530013,1556,1559,1559,1556,425
20250227,093700,10867878,1559,1559,1559,1559,5
20250227,093600,10860083,1564,1564,1564,1564,26
20250227,093500,10819419,1564,1564,1564,1564,223
20250227,093400,10470647,1564,1564,1564,1564,347
20250227,093300,9927939,1564,1564,1564,1564,1
20250227,093200,9926375,1564,1564,1564,1564,3
20250227,093100,9921683,1564,1564,1564,1564,1
20250227,093000,9920119,1564,1564,1564,1564,6
20250227,092900,9910735,1555,1560,1563,1555,183
20250227,092800,9624717,1560,1560,1560,1560,0
20250227,092700,9624717,1560,1560,1560,1560,10
20250227,092600,9609117,1564,1561,1564,1560,223
20250227,092500,9261012,1560,1560,1560,1555,1258
20250227,092400,7302552,1560,1560,1560,1560,0
20250227,092300,7302552,1560,1560,1560,1560,0
20250227,092200,7302552,1560,1560,1560,1560,63
20250227,092100,7204272,1560,1560,1560,1560,40
20250227,092000,7141872,1561,1561,1561,1561,88
20250227,091900,7004504,1561,1561,1561,1561,406
20250227,091800,6370738,1560,1560,1560,1560,300
20250227,091700,5902738,1564,1564,1564,1564,0
20250227,091600,5902738,1564,1564,1564,1564,0
20250227,091500,5902738,1564,1564,1564,1564,520
20250227,091400,5089458,1565,1560,1565,1560,292
20250227,091300,4633045,1560,1559,1560,1559,234
20250227,091200,4268238,1559,1559,1559,1559,460
20250227,091100,3551098,1558,1558,1558,1558,1
20250227,091000,3549540,1558,1558,1558,1558,120
20250227,090900,3362580,1558,1558,1558,1558,500
20250227,090800,2583580,1557,1557,1557,1557,0
20250227,090700,2583580,1557,1557,1557,1557,50
20250227,090600,2505730,1559,1559,1559,1559,0
20250227,090500,2505730,1559,1559,1559,1559,100
20250227,090400,2349830,1550,1550,1550,1550,0
20250227,090300,2349830,1550,1551,1551,1550,1262
20250227,090200,393700,1550,1550,1550,1550,0
20250227,090100,393700,1550,1550,1550,1550,0
20250227,090000,393700,1550,1550,1550,1550,254
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 190400 121834721 1532 1532 1532 1532 3766
3 20250227 190300 121834721 1532 1532 1532 1532 0
4 20250227 190200 121834721 1532 1532 1532 1532 0
5 20250227 190100 121834721 1532 1532 1532 1532 0
6 20250227 190000 121834721 1532 1532 1532 1532 0
7 20250227 185900 121834721 1532 1532 1532 1532 0
8 20250227 185800 121834721 1532 1532 1532 1532 0
9 20250227 185700 121834721 1532 1532 1532 1532 0
10 20250227 185600 121834721 1532 1532 1532 1532 0
11 20250227 185500 121834721 1532 1532 1532 1532 0
12 20250227 185400 121834721 1532 1532 1532 1532 0
13 20250227 185300 121834721 1532 1532 1532 1532 0
14 20250227 185200 121834721 1532 1532 1532 1532 0
15 20250227 185100 121834721 1532 1532 1532 1532 0
16 20250227 185000 121834721 1532 1532 1532 1532 0
17 20250227 184900 121834721 1532 1532 1532 1532 0
18 20250227 184800 121834721 1532 1532 1532 1532 0
19 20250227 184700 121834721 1532 1532 1532 1532 0
20 20250227 184600 121834721 1532 1532 1532 1532 0
21 20250227 184500 121834721 1532 1532 1532 1532 0
22 20250227 184400 121834721 1532 1532 1532 1532 0
23 20250227 184300 121834721 1532 1532 1532 1532 0
24 20250227 184200 121834721 1532 1532 1532 1532 0
25 20250227 184100 121834721 1532 1532 1532 1532 0
26 20250227 184000 121834721 1532 1532 1532 1532 0
27 20250227 183900 121834721 1532 1532 1532 1532 0
28 20250227 183800 121834721 1532 1532 1532 1532 0
29 20250227 183700 121834721 1532 1532 1532 1532 0
30 20250227 183600 121834721 1532 1532 1532 1532 0
31 20250227 183500 121834721 1532 1532 1532 1532 0
32 20250227 183400 121834721 1532 1532 1532 1532 3766
33 20250227 183300 121834721 1532 1532 1532 1532 0
34 20250227 183200 121834721 1532 1532 1532 1532 0
35 20250227 183100 121834721 1532 1532 1532 1532 0
36 20250227 183000 121834721 1532 1532 1532 1532 0
37 20250227 182900 121834721 1532 1532 1532 1532 0
38 20250227 182800 121834721 1532 1532 1532 1532 0
39 20250227 182700 121834721 1532 1532 1532 1532 0
40 20250227 182600 121834721 1532 1532 1532 1532 0
41 20250227 182500 121834721 1532 1532 1532 1532 0
42 20250227 182400 121834721 1532 1532 1532 1532 0
43 20250227 182300 121834721 1532 1532 1532 1532 0
44 20250227 182200 121834721 1532 1532 1532 1532 0
45 20250227 182100 121834721 1532 1532 1532 1532 0
46 20250227 182000 121834721 1532 1532 1532 1532 0
47 20250227 181900 121834721 1532 1532 1532 1532 0
48 20250227 181800 121834721 1532 1532 1532 1532 0
49 20250227 181700 121834721 1532 1532 1532 1532 0
50 20250227 181600 121834721 1532 1532 1532 1532 0
51 20250227 181500 121834721 1532 1532 1532 1532 0
52 20250227 181400 121834721 1532 1532 1532 1532 0
53 20250227 181300 121834721 1532 1532 1532 1532 0
54 20250227 181200 121834721 1532 1532 1532 1532 0
55 20250227 181100 121834721 1532 1532 1532 1532 0
56 20250227 181000 121834721 1532 1532 1532 1532 0
57 20250227 180900 121834721 1532 1532 1532 1532 0
58 20250227 180800 121834721 1532 1532 1532 1532 0
59 20250227 180700 121834721 1532 1532 1532 1532 0
60 20250227 180600 121834721 1532 1532 1532 1532 0
61 20250227 180500 121834721 1532 1532 1532 1532 0
62 20250227 180400 121834721 1532 1532 1532 1532 3766
63 20250227 180300 121834721 1532 1532 1532 1532 0
64 20250227 180200 121834721 1532 1532 1532 1532 0
65 20250227 180100 121834721 1532 1532 1532 1532 0
66 20250227 180000 121834721 1532 1532 1532 1532 0
67 20250227 175900 121834721 1532 1532 1532 1532 0
68 20250227 175800 121834721 1532 1532 1532 1532 0
69 20250227 175700 121834721 1532 1532 1532 1532 0
70 20250227 175600 121834721 1532 1532 1532 1532 0
71 20250227 175500 121834721 1532 1532 1532 1532 0
72 20250227 175400 121834721 1532 1532 1532 1532 0
73 20250227 175300 121834721 1532 1532 1532 1532 0
74 20250227 175200 121834721 1532 1532 1532 1532 0
75 20250227 175100 121834721 1532 1532 1532 1532 0
76 20250227 175000 121834721 1532 1532 1532 1532 0
77 20250227 174900 121834721 1532 1532 1532 1532 0
78 20250227 174800 121834721 1532 1532 1532 1532 0
79 20250227 174700 121834721 1532 1532 1532 1532 0
80 20250227 174600 121834721 1532 1532 1532 1532 0
81 20250227 174500 121834721 1532 1532 1532 1532 0
82 20250227 174400 121834721 1532 1532 1532 1532 0
83 20250227 174300 121834721 1532 1532 1532 1532 0
84 20250227 174200 121834721 1532 1532 1532 1532 0
85 20250227 174100 121834721 1532 1532 1532 1532 0
86 20250227 174000 121834721 1532 1532 1532 1532 0
87 20250227 173900 121834721 1532 1532 1532 1532 0
88 20250227 173800 121834721 1532 1532 1532 1532 0
89 20250227 173700 121834721 1532 1532 1532 1532 0
90 20250227 173600 121834721 1532 1532 1532 1532 0
91 20250227 173500 121834721 1532 1532 1532 1532 0
92 20250227 173400 121834721 1532 1532 1532 1532 3766
93 20250227 173300 121834721 1532 1532 1532 1532 0
94 20250227 173200 121834721 1532 1532 1532 1532 0
95 20250227 173100 121834721 1532 1532 1532 1532 0
96 20250227 173000 121834721 1532 1532 1532 1532 0
97 20250227 172900 121834721 1532 1532 1532 1532 0
98 20250227 172800 121834721 1532 1532 1532 1532 0
99 20250227 172700 121834721 1532 1532 1532 1532 0
100 20250227 172600 121834721 1532 1532 1532 1532 0
101 20250227 172500 121834721 1532 1532 1532 1532 0
102 20250227 172400 121834721 1532 1532 1532 1532 0
103 20250227 172300 121834721 1532 1532 1532 1532 0
104 20250227 172200 121834721 1532 1532 1532 1532 0
105 20250227 172100 121834721 1532 1532 1532 1532 0
106 20250227 172000 121834721 1532 1532 1532 1532 0
107 20250227 171900 121834721 1532 1532 1532 1532 0
108 20250227 171800 121834721 1532 1532 1532 1532 0
109 20250227 171700 121834721 1532 1532 1532 1532 0
110 20250227 171600 121834721 1532 1532 1532 1532 0
111 20250227 171500 121834721 1532 1532 1532 1532 0
112 20250227 171400 121834721 1532 1532 1532 1532 0
113 20250227 171300 121834721 1532 1532 1532 1532 0
114 20250227 171200 121834721 1532 1532 1532 1532 0
115 20250227 171100 121834721 1532 1532 1532 1532 0
116 20250227 171000 121834721 1532 1532 1532 1532 0
117 20250227 170900 121834721 1532 1532 1532 1532 0
118 20250227 170800 121834721 1532 1532 1532 1532 0
119 20250227 170700 121834721 1532 1532 1532 1532 0
120 20250227 170600 121834721 1532 1532 1532 1532 0
121 20250227 170500 121834721 1532 1532 1532 1532 0
122 20250227 170400 121834721 1532 1532 1532 1532 3766
123 20250227 170300 121834721 1532 1532 1532 1532 0
124 20250227 170200 121834721 1532 1532 1532 1532 0
125 20250227 170100 121834721 1532 1532 1532 1532 0
126 20250227 170000 121834721 1532 1532 1532 1532 0
127 20250227 165900 121834721 1532 1532 1532 1532 0
128 20250227 165800 121834721 1532 1532 1532 1532 0
129 20250227 165700 121834721 1532 1532 1532 1532 0
130 20250227 165600 121834721 1532 1532 1532 1532 0
131 20250227 165500 121834721 1532 1532 1532 1532 0
132 20250227 165400 121834721 1532 1532 1532 1532 0
133 20250227 165300 121834721 1532 1532 1532 1532 0
134 20250227 165200 121834721 1532 1532 1532 1532 0
135 20250227 165100 121834721 1532 1532 1532 1532 0
136 20250227 165000 121834721 1532 1532 1532 1532 0
137 20250227 164900 121834721 1532 1532 1532 1532 0
138 20250227 164800 121834721 1532 1532 1532 1532 0
139 20250227 164700 121834721 1532 1532 1532 1532 0
140 20250227 164600 121834721 1532 1532 1532 1532 0
141 20250227 164500 121834721 1532 1532 1532 1532 0
142 20250227 164400 121834721 1532 1532 1532 1532 0
143 20250227 164300 121834721 1532 1532 1532 1532 0
144 20250227 164200 121834721 1532 1532 1532 1532 0
145 20250227 164100 121834721 1532 1532 1532 1532 0
146 20250227 164000 121834721 1532 1532 1532 1532 0
147 20250227 163900 121834721 1532 1532 1532 1532 0
148 20250227 163800 121834721 1532 1532 1532 1532 0
149 20250227 163700 121834721 1532 1532 1532 1532 0
150 20250227 163600 121834721 1532 1532 1532 1532 0
151 20250227 163500 121834721 1532 1532 1532 1532 0
152 20250227 163400 121834721 1532 1532 1532 1532 3766
153 20250227 163300 121834721 1532 1532 1532 1532 0
154 20250227 163200 121834721 1532 1532 1532 1532 0
155 20250227 163100 121834721 1532 1532 1532 1532 0
156 20250227 163000 121834721 1532 1532 1532 1532 0
157 20250227 162900 121834721 1532 1532 1532 1532 0
158 20250227 162800 121834721 1532 1532 1532 1532 0
159 20250227 162700 121834721 1532 1532 1532 1532 0
160 20250227 162600 121834721 1532 1532 1532 1532 0
161 20250227 162500 121834721 1532 1532 1532 1532 0
162 20250227 162400 121834721 1532 1532 1532 1532 0
163 20250227 162300 121834721 1532 1532 1532 1532 0
164 20250227 162200 121834721 1532 1532 1532 1532 0
165 20250227 162100 121834721 1532 1532 1532 1532 0
166 20250227 162000 121834721 1532 1532 1532 1532 0
167 20250227 161900 121834721 1532 1532 1532 1532 0
168 20250227 161800 121834721 1532 1532 1532 1532 0
169 20250227 161700 121834721 1532 1532 1532 1532 0
170 20250227 161600 121834721 1532 1532 1532 1532 0
171 20250227 161500 121834721 1532 1532 1532 1532 0
172 20250227 161400 121834721 1532 1532 1532 1532 0
173 20250227 161300 121834721 1532 1532 1532 1532 0
174 20250227 161200 121834721 1532 1532 1532 1532 0
175 20250227 161100 121834721 1532 1532 1532 1532 0
176 20250227 161000 121834721 1532 1532 1532 1532 0
177 20250227 160900 121834721 1532 1532 1532 1532 0
178 20250227 160800 121834721 1532 1532 1532 1532 0
179 20250227 160700 121834721 1532 1532 1532 1532 0
180 20250227 160600 121834721 1532 1532 1532 1532 0
181 20250227 160500 121834721 1532 1532 1532 1532 0
182 20250227 160400 121834721 1532 1532 1532 1532 3766
183 20250227 160300 121834721 1532 1532 1532 1532 0
184 20250227 160200 121834721 1532 1532 1532 1532 0
185 20250227 160100 121834721 1532 1532 1532 1532 0
186 20250227 160000 121834721 1532 1532 1532 1532 0
187 20250227 155900 121834721 1532 1532 1532 1532 0
188 20250227 155800 121834721 1532 1532 1532 1532 0
189 20250227 155700 121834721 1532 1532 1532 1532 0
190 20250227 155600 121834721 1532 1532 1532 1532 0
191 20250227 155500 121834721 1532 1532 1532 1532 0
192 20250227 155400 121834721 1532 1532 1532 1532 0
193 20250227 155300 121834721 1532 1532 1532 1532 0
194 20250227 155200 121834721 1532 1532 1532 1532 0
195 20250227 155100 121834721 1532 1532 1532 1532 0
196 20250227 155000 121834721 1532 1532 1532 1532 0
197 20250227 154900 121834721 1532 1532 1532 1532 0
198 20250227 154800 121834721 1532 1532 1532 1532 0
199 20250227 154700 121834721 1532 1532 1532 1532 0
200 20250227 154600 121834721 1532 1532 1532 1532 0
201 20250227 154500 121834721 1532 1532 1532 1532 0
202 20250227 154400 121834721 1532 1532 1532 1532 0
203 20250227 154300 121834721 1532 1532 1532 1532 0
204 20250227 154200 121834721 1532 1532 1532 1532 0
205 20250227 154100 121834721 1532 1532 1532 1532 0
206 20250227 154000 121834721 1532 1532 1532 1532 0
207 20250227 153900 121834721 1532 1532 1532 1532 0
208 20250227 153800 121834721 1532 1532 1532 1532 0
209 20250227 153700 121834721 1532 1532 1532 1532 0
210 20250227 153600 121834721 1532 1532 1532 1532 0
211 20250227 153500 121834721 1532 1532 1532 1532 0
212 20250227 153400 121834721 1532 1532 1532 1532 3766
213 20250227 153300 121834721 1532 1532 1532 1532 0
214 20250227 153200 121834721 1532 1532 1532 1532 0
215 20250227 153100 121834721 1532 1532 1532 1532 0
216 20250227 153000 121834721 1532 1532 1532 1532 3766
217 20250227 152900 116065209 1534 1534 1534 1534 0
218 20250227 152800 116065209 1534 1534 1534 1534 0
219 20250227 152700 116065209 1534 1534 1534 1534 0
220 20250227 152600 116065209 1534 1534 1534 1534 0
221 20250227 152500 116065209 1534 1534 1534 1534 0
222 20250227 152400 116065209 1534 1534 1534 1534 0
223 20250227 152300 116065209 1534 1534 1534 1534 0
224 20250227 152200 116065209 1534 1534 1534 1534 0
225 20250227 152100 116065209 1534 1534 1534 1534 0
226 20250227 152000 116065209 1534 1534 1534 1534 0
227 20250227 151900 116065209 1534 1534 1534 1531 163
228 20250227 151800 115815422 1531 1534 1534 1531 126
229 20250227 151700 115622405 1534 1534 1534 1534 0
230 20250227 151600 115622405 1534 1534 1534 1534 1927
231 20250227 151500 112666387 1531 1531 1531 1531 516
232 20250227 151400 111876391 1531 1531 1531 1531 0
233 20250227 151300 111876391 1531 1531 1531 1531 20
234 20250227 151200 111845771 1535 1535 1535 1535 0
235 20250227 151100 111845771 1535 1535 1535 1535 1
236 20250227 151000 111844236 1531 1531 1531 1531 210
237 20250227 150900 111522726 1531 1532 1532 1531 995
238 20250227 150800 109999271 1531 1532 1532 1531 400
239 20250227 150700 109386599 1533 1533 1533 1533 1298
240 20250227 150600 107396765 1537 1537 1537 1537 10
241 20250227 150500 107381395 1534 1534 1534 1534 0
242 20250227 150400 107381395 1534 1534 1534 1534 129
243 20250227 150300 107183509 1533 1533 1533 1533 0
244 20250227 150200 107183509 1533 1533 1533 1533 0
245 20250227 150100 107183509 1533 1533 1533 1533 0
246 20250227 150000 107183509 1533 1533 1533 1533 0
247 20250227 145900 107183509 1533 1533 1533 1533 0
248 20250227 145800 107183509 1533 1538 1538 1533 2001
249 20250227 145700 104115971 1540 1540 1540 1540 0
250 20250227 145600 104115971 1540 1540 1540 1540 0
251 20250227 145500 104115971 1540 1540 1540 1540 0
252 20250227 145400 104115971 1540 1540 1540 1540 0
253 20250227 145300 104115971 1540 1540 1540 1540 1
254 20250227 145200 104114431 1533 1534 1534 1533 750
255 20250227 145100 102964269 1540 1537 1540 1537 400
256 20250227 145000 102349220 1537 1537 1537 1537 0
257 20250227 144900 102349220 1537 1537 1537 1537 0
258 20250227 144800 102349220 1537 1537 1537 1537 3
259 20250227 144700 102344609 1537 1537 1537 1537 4
260 20250227 144600 102338461 1537 1537 1537 1537 0
261 20250227 144500 102338461 1537 1537 1537 1537 0
262 20250227 144400 102338461 1537 1537 1537 1537 0
263 20250227 144300 102338461 1537 1537 1537 1537 0
264 20250227 144200 102338461 1537 1537 1537 1537 0
265 20250227 144100 102338461 1537 1534 1537 1534 11
266 20250227 144000 102321584 1534 1534 1534 1534 388
267 20250227 143900 101726392 1535 1535 1535 1535 0
268 20250227 143800 101726392 1535 1535 1535 1535 0
269 20250227 143700 101726392 1535 1535 1535 1535 5
270 20250227 143600 101718717 1535 1535 1535 1535 31
271 20250227 143500 101671132 1535 1535 1535 1535 0
272 20250227 143400 101671132 1535 1535 1535 1535 0
273 20250227 143300 101671132 1535 1535 1535 1535 0
274 20250227 143200 101671132 1535 1535 1535 1535 4
275 20250227 143100 101664992 1535 1535 1535 1535 3188
276 20250227 143000 96771412 1535 1535 1535 1535 4
277 20250227 142900 96765272 1534 1534 1534 1534 1342
278 20250227 142800 94706644 1535 1535 1535 1535 0
279 20250227 142700 94706644 1535 1536 1536 1535 329
280 20250227 142600 94201557 1537 1537 1537 1537 1
281 20250227 142500 94200020 1538 1538 1538 1538 11
282 20250227 142400 94183102 1539 1539 1539 1539 0
283 20250227 142300 94183102 1539 1539 1539 1539 0
284 20250227 142200 94183102 1539 1539 1539 1539 0
285 20250227 142100 94183102 1539 1539 1539 1539 10
286 20250227 142000 94167712 1535 1535 1535 1535 0
287 20250227 141900 94167712 1535 1535 1535 1535 40
288 20250227 141800 94106312 1539 1539 1539 1539 36
289 20250227 141700 94050908 1540 1535 1540 1534 249
290 20250227 141600 93668419 1534 1534 1534 1534 0
291 20250227 141500 93668419 1534 1534 1534 1534 0
292 20250227 141400 93668419 1534 1534 1534 1534 0
293 20250227 141300 93668419 1534 1534 1534 1534 0
294 20250227 141200 93668419 1534 1534 1534 1534 0
295 20250227 141100 93668419 1534 1534 1534 1534 0
296 20250227 141000 93668419 1534 1534 1534 1534 0
297 20250227 140900 93668419 1534 1534 1534 1534 428
298 20250227 140800 93011867 1535 1535 1535 1535 0
299 20250227 140700 93011867 1535 1535 1535 1535 1367
300 20250227 140600 90913522 1535 1535 1535 1535 0
301 20250227 140500 90913522 1535 1535 1535 1535 0
302 20250227 140400 90913522 1535 1535 1535 1535 0
303 20250227 140300 90913522 1535 1535 1535 1535 0
304 20250227 140200 90913522 1535 1535 1535 1535 0
305 20250227 140100 90913522 1535 1535 1535 1535 0
306 20250227 140000 90913522 1535 1535 1535 1535 16
307 20250227 135900 90888962 1535 1535 1535 1535 0
308 20250227 135800 90888962 1535 1535 1535 1535 0
309 20250227 135700 90888962 1535 1535 1535 1535 0
310 20250227 135600 90888962 1535 1535 1535 1535 50
311 20250227 135500 90812212 1540 1540 1540 1540 1
312 20250227 135400 90810672 1535 1535 1535 1535 0
313 20250227 135300 90810672 1535 1535 1535 1535 1
314 20250227 135200 90809137 1540 1540 1540 1540 0
315 20250227 135100 90809137 1540 1540 1540 1540 0
316 20250227 135000 90809137 1540 1540 1540 1540 0
317 20250227 134900 90809137 1540 1540 1540 1540 0
318 20250227 134800 90809137 1540 1540 1540 1540 1
319 20250227 134700 90807597 1535 1536 1536 1535 1636
320 20250227 134600 88295836 1539 1539 1539 1539 0
321 20250227 134500 88295836 1539 1539 1539 1539 0
322 20250227 134400 88295836 1539 1539 1539 1539 1
323 20250227 134300 88294297 1536 1536 1536 1536 0
324 20250227 134200 88294297 1536 1536 1536 1536 0
325 20250227 134100 88294297 1536 1536 1536 1536 5
326 20250227 134000 88286617 1536 1536 1536 1536 1126
327 20250227 133900 86557081 1540 1540 1540 1540 50
328 20250227 133800 86480081 1540 1540 1540 1540 900
329 20250227 133700 85094081 1540 1540 1540 1540 0
330 20250227 133600 85094081 1540 1540 1540 1540 79
331 20250227 133500 84972421 1540 1540 1540 1540 0
332 20250227 133400 84972421 1540 1540 1540 1540 0
333 20250227 133300 84972421 1540 1540 1540 1540 0
334 20250227 133200 84972421 1540 1540 1540 1540 1
335 20250227 133100 84970881 1540 1540 1540 1540 0
336 20250227 133000 84970881 1540 1540 1540 1540 0
337 20250227 132900 84970881 1540 1540 1540 1540 0
338 20250227 132800 84970881 1540 1540 1540 1540 10
339 20250227 132700 84955481 1542 1542 1542 1542 0
340 20250227 132600 84955481 1542 1542 1542 1542 0
341 20250227 132500 84955481 1542 1542 1542 1542 0
342 20250227 132400 84955481 1542 1542 1542 1542 0
343 20250227 132300 84955481 1542 1542 1542 1542 0
344 20250227 132200 84955481 1542 1542 1542 1542 0
345 20250227 132100 84955481 1542 1542 1542 1542 1
346 20250227 132000 84953939 1542 1542 1542 1542 1
347 20250227 131900 84952397 1542 1542 1542 1542 0
348 20250227 131800 84952397 1542 1542 1542 1542 0
349 20250227 131700 84952397 1542 1542 1542 1542 3
350 20250227 131600 84947771 1535 1535 1535 1535 0
351 20250227 131500 84947771 1535 1537 1537 1535 3389
352 20250227 131400 79740493 1538 1538 1538 1538 434
353 20250227 131300 79073001 1542 1542 1542 1542 0
354 20250227 131200 79073001 1542 1542 1542 1542 0
355 20250227 131100 79073001 1542 1542 1542 1542 0
356 20250227 131000 79073001 1542 1542 1542 1542 0
357 20250227 130900 79073001 1542 1542 1542 1542 1
358 20250227 130800 79071459 1538 1538 1538 1538 99
359 20250227 130700 78919197 1538 1538 1538 1537 599
360 20250227 130600 77998134 1538 1538 1538 1538 0
361 20250227 130500 77998134 1538 1538 1538 1538 12
362 20250227 130400 77979678 1538 1538 1538 1538 10
363 20250227 130300 77964298 1537 1537 1537 1537 101
364 20250227 130200 77809061 1542 1540 1542 1540 129
365 20250227 130100 77610343 1540 1540 1540 1540 0
366 20250227 130000 77610343 1540 1540 1540 1540 0
367 20250227 125900 77610343 1540 1539 1540 1539 3746
368 20250227 125800 71842148 1539 1537 1539 1537 11
369 20250227 125700 71825239 1537 1537 1537 1537 100
370 20250227 125600 71671539 1537 1537 1537 1537 589
371 20250227 125500 70766246 1539 1539 1539 1539 0
372 20250227 125400 70766246 1539 1539 1539 1539 0
373 20250227 125300 70766246 1539 1539 1539 1539 0
374 20250227 125200 70766246 1539 1539 1539 1539 0
375 20250227 125100 70766246 1539 1539 1539 1539 50
376 20250227 125000 70689296 1539 1539 1539 1539 378
377 20250227 124900 70107554 1539 1539 1539 1539 2622
378 20250227 124800 66072296 1539 1539 1539 1539 0
379 20250227 124700 66072296 1539 1539 1539 1539 0
380 20250227 124600 66072296 1539 1539 1539 1539 1
381 20250227 124500 66070757 1539 1539 1539 1539 1
382 20250227 124400 66069218 1537 1537 1537 1537 0
383 20250227 124300 66069218 1537 1537 1537 1537 1
384 20250227 124200 66067681 1537 1537 1537 1537 192
385 20250227 124100 65772577 1539 1539 1539 1539 0
386 20250227 124000 65772577 1539 1539 1539 1539 0
387 20250227 123900 65772577 1539 1539 1539 1539 0
388 20250227 123800 65772577 1539 1539 1539 1539 0
389 20250227 123700 65772577 1539 1539 1539 1539 0
390 20250227 123600 65772577 1539 1539 1539 1539 0
391 20250227 123500 65772577 1539 1539 1539 1539 1
392 20250227 123400 65771038 1537 1537 1537 1537 0
393 20250227 123300 65771038 1537 1537 1537 1537 223
394 20250227 123200 65428287 1539 1539 1539 1539 0
395 20250227 123100 65428287 1539 1539 1539 1539 0
396 20250227 123000 65428287 1539 1539 1539 1539 0
397 20250227 122900 65428287 1539 1539 1539 1539 0
398 20250227 122800 65428287 1539 1539 1539 1539 1
399 20250227 122700 65426748 1537 1537 1537 1537 511
400 20250227 122600 64641341 1536 1536 1536 1536 9
401 20250227 122500 64627517 1534 1534 1534 1534 0
402 20250227 122400 64627517 1534 1534 1534 1534 2
403 20250227 122300 64624449 1536 1536 1536 1536 1
404 20250227 122200 64622913 1534 1534 1534 1534 0
405 20250227 122100 64622913 1534 1534 1534 1534 0
406 20250227 122000 64622913 1534 1534 1534 1534 400
407 20250227 121900 64009313 1534 1534 1534 1534 1
408 20250227 121800 64007779 1534 1534 1534 1534 0
409 20250227 121700 64007779 1534 1534 1534 1534 1474
410 20250227 121600 61746663 1535 1535 1535 1535 53
411 20250227 121500 61665308 1536 1536 1536 1536 0
412 20250227 121400 61665308 1536 1536 1536 1536 52
413 20250227 121300 61585436 1537 1537 1537 1537 0
414 20250227 121200 61585436 1537 1537 1537 1537 1
415 20250227 121100 61583899 1537 1537 1537 1537 0
416 20250227 121000 61583899 1537 1537 1537 1537 0
417 20250227 120900 61583899 1537 1537 1537 1537 0
418 20250227 120800 61583899 1537 1537 1537 1537 0
419 20250227 120700 61583899 1537 1537 1537 1537 10
420 20250227 120600 61568529 1537 1534 1537 1534 361
421 20250227 120500 61014653 1535 1536 1536 1535 578
422 20250227 120400 60127408 1536 1536 1536 1536 0
423 20250227 120300 60127408 1536 1536 1536 1536 368
424 20250227 120200 59562160 1536 1536 1536 1536 202
425 20250227 120100 59251888 1537 1537 1537 1537 0
426 20250227 120000 59251888 1537 1537 1537 1537 1
427 20250227 115900 59250351 1536 1536 1536 1536 0
428 20250227 115800 59250351 1536 1536 1536 1536 0
429 20250227 115700 59250351 1536 1536 1536 1536 0
430 20250227 115600 59250351 1536 1536 1536 1536 0
431 20250227 115500 59250351 1536 1536 1536 1536 0
432 20250227 115400 59250351 1536 1536 1536 1536 0
433 20250227 115300 59250351 1536 1536 1536 1536 379
434 20250227 115200 58668207 1536 1536 1536 1536 320
435 20250227 115100 58176687 1537 1538 1538 1537 2161
436 20250227 115000 54854549 1539 1539 1539 1539 0
437 20250227 114900 54854549 1539 1539 1539 1539 1
438 20250227 114800 54853010 1538 1538 1538 1538 0
439 20250227 114700 54853010 1538 1538 1538 1538 0
440 20250227 114600 54853010 1538 1539 1539 1538 238
441 20250227 114500 54486828 1539 1539 1539 1539 0
442 20250227 114400 54486828 1539 1539 1539 1539 0
443 20250227 114300 54486828 1539 1539 1539 1539 0
444 20250227 114200 54486828 1539 1539 1539 1539 0
445 20250227 114100 54486828 1539 1539 1539 1539 170
446 20250227 114000 54225198 1539 1539 1539 1539 0
447 20250227 113900 54225198 1539 1539 1539 1539 0
448 20250227 113800 54225198 1539 1539 1539 1539 551
449 20250227 113700 53377209 1539 1539 1539 1539 1
450 20250227 113600 53375670 1538 1538 1538 1538 0
451 20250227 113500 53375670 1538 1538 1538 1538 1
452 20250227 113400 53374132 1539 1539 1539 1539 0
453 20250227 113300 53374132 1539 1539 1539 1539 0
454 20250227 113200 53374132 1539 1539 1539 1539 0
455 20250227 113100 53374132 1539 1539 1539 1539 2
456 20250227 113000 53371054 1539 1539 1539 1539 0
457 20250227 112900 53371054 1539 1539 1539 1539 900
458 20250227 112800 51985954 1539 1539 1539 1539 500
459 20250227 112700 51216454 1539 1539 1539 1539 100
460 20250227 112600 51062554 1539 1539 1539 1539 51
461 20250227 112500 50984065 1538 1538 1538 1538 0
462 20250227 112400 50984065 1538 1538 1538 1538 250
463 20250227 112300 50599565 1538 1538 1538 1538 43
464 20250227 112200 50533431 1538 1538 1538 1538 0
465 20250227 112100 50533431 1538 1538 1538 1538 0
466 20250227 112000 50533431 1538 1538 1538 1538 40
467 20250227 111900 50471911 1538 1538 1538 1538 29
468 20250227 111800 50427309 1538 1538 1538 1538 0
469 20250227 111700 50427309 1538 1538 1538 1538 0
470 20250227 111600 50427309 1538 1538 1538 1538 100
471 20250227 111500 50273509 1538 1538 1538 1538 0
472 20250227 111400 50273509 1538 1537 1538 1537 2263
473 20250227 111300 46795277 1538 1538 1538 1538 456
474 20250227 111200 46093949 1539 1539 1539 1539 0
475 20250227 111100 46093949 1539 1539 1539 1539 730
476 20250227 111000 44970479 1540 1540 1540 1540 0
477 20250227 110900 44970479 1540 1540 1540 1540 0
478 20250227 110800 44970479 1540 1540 1540 1540 0
479 20250227 110700 44970479 1540 1540 1540 1540 0
480 20250227 110600 44970479 1540 1540 1540 1540 0
481 20250227 110500 44970479 1540 1540 1540 1540 485
482 20250227 110400 44223579 1543 1543 1543 1543 0
483 20250227 110300 44223579 1543 1543 1543 1543 101
484 20250227 110200 44067736 1541 1541 1541 1541 0
485 20250227 110100 44067736 1541 1541 1541 1541 0
486 20250227 110000 44067736 1541 1541 1541 1541 1400
487 20250227 105900 41910336 1543 1543 1543 1543 3
488 20250227 105800 41905707 1543 1543 1543 1543 0
489 20250227 105700 41905707 1543 1542 1543 1542 8
490 20250227 105600 41893366 1542 1542 1542 1542 26
491 20250227 105500 41853274 1543 1543 1543 1543 0
492 20250227 105400 41853274 1543 1543 1543 1543 2
493 20250227 105300 41850188 1543 1543 1543 1543 8
494 20250227 105200 41837844 1542 1542 1542 1542 94
495 20250227 105100 41692896 1542 1542 1542 1542 301
496 20250227 105000 41228754 1541 1541 1541 1541 1
497 20250227 104900 41227213 1540 1540 1540 1540 293
498 20250227 104800 40775993 1540 1540 1540 1540 440
499 20250227 104700 40098393 1541 1541 1541 1541 423
500 20250227 104600 39446550 1542 1542 1542 1542 0
501 20250227 104500 39446550 1542 1542 1542 1542 658
502 20250227 104400 38431914 1543 1543 1543 1543 1382
503 20250227 104300 36299488 1548 1548 1548 1548 0
504 20250227 104200 36299488 1548 1548 1548 1548 0
505 20250227 104100 36299488 1548 1548 1548 1548 0
506 20250227 104000 36299488 1548 1548 1548 1548 1
507 20250227 103900 36297940 1543 1543 1543 1543 0
508 20250227 103800 36297940 1543 1544 1545 1543 1374
509 20250227 103700 34176533 1545 1548 1548 1545 359
510 20250227 103600 33621875 1545 1545 1545 1545 0
511 20250227 103500 33621875 1545 1545 1545 1545 100
512 20250227 103400 33467375 1544 1544 1544 1544 0
513 20250227 103300 33467375 1544 1544 1544 1544 0
514 20250227 103200 33467375 1544 1544 1544 1544 0
515 20250227 103100 33467375 1544 1545 1545 1544 441
516 20250227 103000 32786362 1549 1549 1549 1549 20
517 20250227 102900 32755382 1548 1548 1548 1548 2000
518 20250227 102800 29659382 1548 1549 1549 1546 3991
519 20250227 102700 23484660 1549 1549 1549 1549 0
520 20250227 102600 23484660 1549 1549 1549 1549 0
521 20250227 102500 23484660 1549 1549 1549 1549 0
522 20250227 102400 23484660 1549 1549 1549 1549 0
523 20250227 102300 23484660 1549 1549 1549 1549 0
524 20250227 102200 23484660 1549 1550 1550 1549 201
525 20250227 102100 23173255 1550 1550 1550 1550 0
526 20250227 102000 23173255 1550 1550 1550 1550 8
527 20250227 101900 23160855 1560 1560 1560 1560 0
528 20250227 101800 23160855 1560 1560 1560 1560 0
529 20250227 101700 23160855 1560 1550 1560 1550 2
530 20250227 101600 23157745 1553 1553 1553 1553 0
531 20250227 101500 23157745 1553 1553 1553 1553 200
532 20250227 101400 22847145 1553 1553 1553 1553 0
533 20250227 101300 22847145 1553 1553 1553 1553 1
534 20250227 101200 22845592 1550 1550 1550 1550 0
535 20250227 101100 22845592 1550 1550 1550 1550 91
536 20250227 101000 22704542 1549 1549 1549 1548 450
537 20250227 100900 22007672 1549 1550 1550 1549 63
538 20250227 100800 21910084 1553 1553 1553 1553 0
539 20250227 100700 21910084 1553 1553 1553 1553 0
540 20250227 100600 21910084 1553 1553 1553 1553 2
541 20250227 100500 21906978 1550 1550 1550 1550 2
542 20250227 100400 21903878 1550 1550 1550 1550 35
543 20250227 100300 21849628 1550 1550 1550 1550 0
544 20250227 100200 21849628 1550 1550 1550 1550 0
545 20250227 100100 21849628 1550 1550 1550 1550 0
546 20250227 100000 21849628 1550 1551 1551 1549 1477
547 20250227 095900 19560329 1553 1553 1553 1553 0
548 20250227 095800 19560329 1553 1553 1553 1553 0
549 20250227 095700 19560329 1553 1553 1553 1553 2
550 20250227 095600 19557223 1553 1553 1553 1553 0
551 20250227 095500 19557223 1553 1553 1553 1553 0
552 20250227 095400 19557223 1553 1553 1553 1553 1
553 20250227 095300 19555670 1550 1550 1550 1550 0
554 20250227 095200 19555670 1550 1550 1550 1550 349
555 20250227 095100 19014720 1550 1550 1550 1550 0
556 20250227 095000 19014720 1550 1550 1550 1550 1846
557 20250227 094900 16153420 1551 1552 1552 1551 313
558 20250227 094800 15667857 1553 1553 1553 1553 24
559 20250227 094700 15630585 1553 1553 1553 1553 0
560 20250227 094600 15630585 1553 1553 1553 1553 0
561 20250227 094500 15630585 1553 1553 1553 1553 6
562 20250227 094400 15621267 1553 1553 1553 1553 4
563 20250227 094300 15615055 1553 1553 1553 1553 4
564 20250227 094200 15608843 1553 1553 1553 1553 2
565 20250227 094100 15605737 1551 1551 1551 1551 0
566 20250227 094000 15605737 1551 1554 1554 1551 1923
567 20250227 093900 12621619 1554 1556 1556 1554 702
568 20250227 093800 11530013 1556 1559 1559 1556 425
569 20250227 093700 10867878 1559 1559 1559 1559 5
570 20250227 093600 10860083 1564 1564 1564 1564 26
571 20250227 093500 10819419 1564 1564 1564 1564 223
572 20250227 093400 10470647 1564 1564 1564 1564 347
573 20250227 093300 9927939 1564 1564 1564 1564 1
574 20250227 093200 9926375 1564 1564 1564 1564 3
575 20250227 093100 9921683 1564 1564 1564 1564 1
576 20250227 093000 9920119 1564 1564 1564 1564 6
577 20250227 092900 9910735 1555 1560 1563 1555 183
578 20250227 092800 9624717 1560 1560 1560 1560 0
579 20250227 092700 9624717 1560 1560 1560 1560 10
580 20250227 092600 9609117 1564 1561 1564 1560 223
581 20250227 092500 9261012 1560 1560 1560 1555 1258
582 20250227 092400 7302552 1560 1560 1560 1560 0
583 20250227 092300 7302552 1560 1560 1560 1560 0
584 20250227 092200 7302552 1560 1560 1560 1560 63
585 20250227 092100 7204272 1560 1560 1560 1560 40
586 20250227 092000 7141872 1561 1561 1561 1561 88
587 20250227 091900 7004504 1561 1561 1561 1561 406
588 20250227 091800 6370738 1560 1560 1560 1560 300
589 20250227 091700 5902738 1564 1564 1564 1564 0
590 20250227 091600 5902738 1564 1564 1564 1564 0
591 20250227 091500 5902738 1564 1564 1564 1564 520
592 20250227 091400 5089458 1565 1560 1565 1560 292
593 20250227 091300 4633045 1560 1559 1560 1559 234
594 20250227 091200 4268238 1559 1559 1559 1559 460
595 20250227 091100 3551098 1558 1558 1558 1558 1
596 20250227 091000 3549540 1558 1558 1558 1558 120
597 20250227 090900 3362580 1558 1558 1558 1558 500
598 20250227 090800 2583580 1557 1557 1557 1557 0
599 20250227 090700 2583580 1557 1557 1557 1557 50
600 20250227 090600 2505730 1559 1559 1559 1559 0
601 20250227 090500 2505730 1559 1559 1559 1559 100
602 20250227 090400 2349830 1550 1550 1550 1550 0
603 20250227 090300 2349830 1550 1551 1551 1550 1262
604 20250227 090200 393700 1550 1550 1550 1550 0
605 20250227 090100 393700 1550 1550 1550 1550 0
606 20250227 090000 393700 1550 1550 1550 1550 254