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

620
033540/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,620 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,191800,734294823,1686,1686,1686,1686,2090
20250227,191700,734294823,1686,1686,1686,1686,0
20250227,191600,734294823,1686,1686,1686,1686,0
20250227,191500,734294823,1686,1686,1686,1686,0
20250227,191400,734294823,1686,1686,1686,1686,0
20250227,191300,734294823,1686,1686,1686,1686,0
20250227,191200,734294823,1686,1686,1686,1686,0
20250227,191100,734294823,1686,1686,1686,1686,0
20250227,191000,734294823,1686,1686,1686,1686,0
20250227,190900,734294823,1686,1686,1686,1686,0
20250227,190800,734294823,1686,1686,1686,1686,0
20250227,190700,734294823,1686,1686,1686,1686,0
20250227,190600,734294823,1686,1686,1686,1686,0
20250227,190500,734294823,1686,1686,1686,1686,0
20250227,190400,734294823,1686,1686,1686,1686,0
20250227,190300,734294823,1686,1686,1686,1686,0
20250227,190200,734294823,1686,1686,1686,1686,0
20250227,190100,734294823,1686,1686,1686,1686,0
20250227,190000,734294823,1686,1686,1686,1686,0
20250227,185900,734294823,1686,1686,1686,1686,0
20250227,185800,734294823,1686,1686,1686,1686,0
20250227,185700,734294823,1686,1686,1686,1686,0
20250227,185600,734294823,1686,1686,1686,1686,0
20250227,185500,734294823,1686,1686,1686,1686,0
20250227,185400,734294823,1686,1686,1686,1686,0
20250227,185300,734294823,1686,1686,1686,1686,0
20250227,185200,734294823,1686,1686,1686,1686,0
20250227,185100,734294823,1686,1686,1686,1686,0
20250227,185000,734294823,1686,1686,1686,1686,0
20250227,184900,734294823,1686,1686,1686,1686,0
20250227,184800,734294823,1686,1686,1686,1686,2090
20250227,184700,734294823,1686,1686,1686,1686,0
20250227,184600,734294823,1686,1686,1686,1686,0
20250227,184500,734294823,1686,1686,1686,1686,0
20250227,184400,734294823,1686,1686,1686,1686,0
20250227,184300,734294823,1686,1686,1686,1686,0
20250227,184200,734294823,1686,1686,1686,1686,0
20250227,184100,734294823,1686,1686,1686,1686,0
20250227,184000,734294823,1686,1686,1686,1686,0
20250227,183900,734294823,1686,1686,1686,1686,0
20250227,183800,734294823,1686,1686,1686,1686,0
20250227,183700,734294823,1686,1686,1686,1686,0
20250227,183600,734294823,1686,1686,1686,1686,0
20250227,183500,734294823,1686,1686,1686,1686,0
20250227,183400,734294823,1686,1686,1686,1686,0
20250227,183300,734294823,1686,1686,1686,1686,0
20250227,183200,734294823,1686,1686,1686,1686,0
20250227,183100,734294823,1686,1686,1686,1686,0
20250227,183000,734294823,1686,1686,1686,1686,0
20250227,182900,734294823,1686,1686,1686,1686,0
20250227,182800,734294823,1686,1686,1686,1686,0
20250227,182700,734294823,1686,1686,1686,1686,0
20250227,182600,734294823,1686,1686,1686,1686,0
20250227,182500,734294823,1686,1686,1686,1686,0
20250227,182400,734294823,1686,1686,1686,1686,0
20250227,182300,734294823,1686,1686,1686,1686,0
20250227,182200,734294823,1686,1686,1686,1686,0
20250227,182100,734294823,1686,1686,1686,1686,0
20250227,182000,734294823,1686,1686,1686,1686,0
20250227,181900,734294823,1686,1686,1686,1686,0
20250227,181800,734294823,1686,1686,1686,1686,2090
20250227,181700,734294823,1686,1686,1686,1686,0
20250227,181600,734294823,1686,1686,1686,1686,0
20250227,181500,734294823,1686,1686,1686,1686,0
20250227,181400,734294823,1686,1686,1686,1686,0
20250227,181300,734294823,1686,1686,1686,1686,0
20250227,181200,734294823,1686,1686,1686,1686,0
20250227,181100,734294823,1686,1686,1686,1686,0
20250227,181000,734294823,1686,1686,1686,1686,0
20250227,180900,734294823,1686,1686,1686,1686,0
20250227,180800,734294823,1686,1686,1686,1686,0
20250227,180700,734294823,1686,1686,1686,1686,0
20250227,180600,734294823,1686,1686,1686,1686,0
20250227,180500,734294823,1686,1686,1686,1686,0
20250227,180400,734294823,1686,1686,1686,1686,0
20250227,180300,734294823,1686,1686,1686,1686,0
20250227,180200,734294823,1686,1686,1686,1686,0
20250227,180100,734294823,1686,1686,1686,1686,0
20250227,180000,734294823,1686,1686,1686,1686,0
20250227,175900,734294823,1686,1686,1686,1686,0
20250227,175800,734294823,1686,1686,1686,1686,0
20250227,175700,734294823,1686,1686,1686,1686,0
20250227,175600,734294823,1686,1686,1686,1686,0
20250227,175500,734294823,1686,1686,1686,1686,0
20250227,175400,734294823,1686,1686,1686,1686,0
20250227,175300,734294823,1686,1686,1686,1686,0
20250227,175200,734294823,1686,1686,1686,1686,0
20250227,175100,734294823,1686,1686,1686,1686,0
20250227,175000,734294823,1686,1686,1686,1686,0
20250227,174900,734294823,1686,1686,1686,1686,0
20250227,174800,734294823,1686,1686,1686,1686,2090
20250227,174700,734294823,1686,1686,1686,1686,0
20250227,174600,734294823,1686,1686,1686,1686,0
20250227,174500,734294823,1686,1686,1686,1686,0
20250227,174400,734294823,1686,1686,1686,1686,0
20250227,174300,734294823,1686,1686,1686,1686,0
20250227,174200,734294823,1686,1686,1686,1686,0
20250227,174100,734294823,1686,1686,1686,1686,0
20250227,174000,734294823,1686,1686,1686,1686,0
20250227,173900,734294823,1686,1686,1686,1686,0
20250227,173800,734294823,1686,1686,1686,1686,0
20250227,173700,734294823,1686,1686,1686,1686,0
20250227,173600,734294823,1686,1686,1686,1686,0
20250227,173500,734294823,1686,1686,1686,1686,0
20250227,173400,734294823,1686,1686,1686,1686,0
20250227,173300,734294823,1686,1686,1686,1686,0
20250227,173200,734294823,1686,1686,1686,1686,0
20250227,173100,734294823,1686,1686,1686,1686,0
20250227,173000,734294823,1686,1686,1686,1686,0
20250227,172900,734294823,1686,1686,1686,1686,0
20250227,172800,734294823,1686,1686,1686,1686,0
20250227,172700,734294823,1686,1686,1686,1686,0
20250227,172600,734294823,1686,1686,1686,1686,0
20250227,172500,734294823,1686,1686,1686,1686,0
20250227,172400,734294823,1686,1686,1686,1686,0
20250227,172300,734294823,1686,1686,1686,1686,0
20250227,172200,734294823,1686,1686,1686,1686,0
20250227,172100,734294823,1686,1686,1686,1686,0
20250227,172000,734294823,1686,1686,1686,1686,0
20250227,171900,734294823,1686,1686,1686,1686,0
20250227,171800,734294823,1686,1686,1686,1686,2090
20250227,171700,734294823,1686,1686,1686,1686,0
20250227,171600,734294823,1686,1686,1686,1686,0
20250227,171500,734294823,1686,1686,1686,1686,0
20250227,171400,734294823,1686,1686,1686,1686,0
20250227,171300,734294823,1686,1686,1686,1686,0
20250227,171200,734294823,1686,1686,1686,1686,0
20250227,171100,734294823,1686,1686,1686,1686,0
20250227,171000,734294823,1686,1686,1686,1686,0
20250227,170900,734294823,1686,1686,1686,1686,0
20250227,170800,734294823,1686,1686,1686,1686,0
20250227,170700,734294823,1686,1686,1686,1686,0
20250227,170600,734294823,1686,1686,1686,1686,0
20250227,170500,734294823,1686,1686,1686,1686,0
20250227,170400,734294823,1686,1686,1686,1686,0
20250227,170300,734294823,1686,1686,1686,1686,0
20250227,170200,734294823,1686,1686,1686,1686,0
20250227,170100,734294823,1686,1686,1686,1686,0
20250227,170000,734294823,1686,1686,1686,1686,0
20250227,165900,734294823,1686,1686,1686,1686,0
20250227,165800,734294823,1686,1686,1686,1686,0
20250227,165700,734294823,1686,1686,1686,1686,0
20250227,165600,734294823,1686,1686,1686,1686,0
20250227,165500,734294823,1686,1686,1686,1686,0
20250227,165400,734294823,1686,1686,1686,1686,0
20250227,165300,734294823,1686,1686,1686,1686,0
20250227,165200,734294823,1686,1686,1686,1686,0
20250227,165100,734294823,1686,1686,1686,1686,0
20250227,165000,734294823,1686,1686,1686,1686,0
20250227,164900,734294823,1686,1686,1686,1686,0
20250227,164800,734294823,1686,1686,1686,1686,2090
20250227,164700,734294823,1686,1686,1686,1686,0
20250227,164600,734294823,1686,1686,1686,1686,0
20250227,164500,734294823,1686,1686,1686,1686,0
20250227,164400,734294823,1686,1686,1686,1686,0
20250227,164300,734294823,1686,1686,1686,1686,0
20250227,164200,734294823,1686,1686,1686,1686,0
20250227,164100,734294823,1686,1686,1686,1686,0
20250227,164000,734294823,1686,1686,1686,1686,0
20250227,163900,734294823,1686,1686,1686,1686,0
20250227,163800,734294823,1686,1686,1686,1686,0
20250227,163700,734294823,1686,1686,1686,1686,0
20250227,163600,734294823,1686,1686,1686,1686,0
20250227,163500,734294823,1686,1686,1686,1686,0
20250227,163400,734294823,1686,1686,1686,1686,0
20250227,163300,734294823,1686,1686,1686,1686,0
20250227,163200,734294823,1686,1686,1686,1686,0
20250227,163100,734294823,1686,1686,1686,1686,0
20250227,163000,734294823,1686,1686,1686,1686,0
20250227,162900,734294823,1686,1686,1686,1686,0
20250227,162800,734294823,1686,1686,1686,1686,0
20250227,162700,734294823,1686,1686,1686,1686,0
20250227,162600,734294823,1686,1686,1686,1686,0
20250227,162500,734294823,1686,1686,1686,1686,0
20250227,162400,734294823,1686,1686,1686,1686,0
20250227,162300,734294823,1686,1686,1686,1686,0
20250227,162200,734294823,1686,1686,1686,1686,0
20250227,162100,734294823,1686,1686,1686,1686,0
20250227,162000,734294823,1686,1686,1686,1686,0
20250227,161900,734294823,1686,1686,1686,1686,0
20250227,161800,734294823,1686,1686,1686,1686,2090
20250227,161700,734294823,1686,1686,1686,1686,0
20250227,161600,734294823,1686,1686,1686,1686,0
20250227,161500,734294823,1686,1686,1686,1686,0
20250227,161400,734294823,1686,1686,1686,1686,0
20250227,161300,734294823,1686,1686,1686,1686,0
20250227,161200,734294823,1686,1686,1686,1686,0
20250227,161100,734294823,1686,1686,1686,1686,0
20250227,161000,734294823,1686,1686,1686,1686,0
20250227,160900,734294823,1686,1686,1686,1686,0
20250227,160800,734294823,1686,1686,1686,1686,0
20250227,160700,734294823,1686,1686,1686,1686,0
20250227,160600,734294823,1686,1686,1686,1686,0
20250227,160500,734294823,1686,1686,1686,1686,0
20250227,160400,734294823,1686,1686,1686,1686,0
20250227,160300,734294823,1686,1686,1686,1686,0
20250227,160200,734294823,1686,1686,1686,1686,0
20250227,160100,734294823,1686,1686,1686,1686,0
20250227,160000,734294823,1686,1686,1686,1686,0
20250227,155900,734294823,1686,1686,1686,1686,0
20250227,155800,734294823,1686,1686,1686,1686,0
20250227,155700,734294823,1686,1686,1686,1686,0
20250227,155600,734294823,1686,1686,1686,1686,0
20250227,155500,734294823,1686,1686,1686,1686,0
20250227,155400,734294823,1686,1686,1686,1686,0
20250227,155300,734294823,1686,1686,1686,1686,0
20250227,155200,734294823,1686,1686,1686,1686,0
20250227,155100,734294823,1686,1686,1686,1686,0
20250227,155000,734294823,1686,1686,1686,1686,0
20250227,154900,734294823,1686,1686,1686,1686,0
20250227,154800,734294823,1686,1686,1686,1686,2090
20250227,154700,734294823,1686,1686,1686,1686,0
20250227,154600,734294823,1686,1686,1686,1686,0
20250227,154500,734294823,1686,1686,1686,1686,0
20250227,154400,734294823,1686,1686,1686,1686,0
20250227,154300,734294823,1686,1686,1686,1686,0
20250227,154200,734294823,1686,1686,1686,1686,0
20250227,154100,734294823,1686,1686,1686,1686,0
20250227,154000,734294823,1686,1686,1686,1686,0
20250227,153900,734294823,1686,1686,1686,1686,0
20250227,153800,734294823,1686,1686,1686,1686,0
20250227,153700,734294823,1686,1686,1686,1686,0
20250227,153600,734294823,1686,1686,1686,1686,0
20250227,153500,734294823,1686,1686,1686,1686,0
20250227,153400,734294823,1686,1686,1686,1686,0
20250227,153300,734294823,1686,1686,1686,1686,0
20250227,153200,734294823,1686,1686,1686,1686,0
20250227,153100,734294823,1686,1686,1686,1686,0
20250227,153000,734294823,1686,1686,1686,1686,2090
20250227,152900,730771083,1682,1682,1682,1682,0
20250227,152800,730771083,1682,1682,1682,1682,0
20250227,152700,730771083,1682,1682,1682,1682,0
20250227,152600,730771083,1682,1682,1682,1682,0
20250227,152500,730771083,1682,1682,1682,1682,0
20250227,152400,730771083,1682,1682,1682,1682,0
20250227,152300,730771083,1682,1682,1682,1682,0
20250227,152200,730771083,1682,1682,1682,1682,0
20250227,152100,730771083,1682,1682,1682,1682,0
20250227,152000,730771083,1682,1682,1682,1682,0
20250227,151900,730771083,1682,1678,1683,1673,2152
20250227,151800,727154173,1678,1678,1678,1678,666
20250227,151700,726036625,1679,1679,1679,1673,503
20250227,151600,725195088,1679,1679,1679,1679,1458
20250227,151500,722747106,1680,1677,1680,1677,9298
20250227,151400,707126631,1677,1677,1677,1677,0
20250227,151300,707126631,1677,1677,1677,1677,1200
20250227,151200,705114231,1679,1679,1679,1679,0
20250227,151100,705114231,1679,1679,1679,1679,0
20250227,151000,705114231,1679,1679,1679,1679,2
20250227,150900,705110873,1672,1672,1672,1672,7201
20250227,150800,693070801,1678,1678,1678,1678,1000
20250227,150700,691392801,1678,1678,1678,1678,0
20250227,150600,691392801,1678,1678,1678,1678,0
20250227,150500,691392801,1678,1678,1678,1678,0
20250227,150400,691392801,1678,1678,1678,1678,50
20250227,150300,691308901,1678,1678,1678,1678,0
20250227,150200,691308901,1678,1678,1678,1678,1
20250227,150100,691307223,1671,1671,1671,1671,1000
20250227,150000,689636223,1680,1680,1680,1680,0
20250227,145900,689636223,1680,1679,1680,1679,5000
20250227,145800,681236380,1679,1679,1679,1679,3
20250227,145700,681231343,1680,1680,1680,1680,0
20250227,145600,681231343,1680,1680,1680,1680,0
20250227,145500,681231343,1680,1683,1683,1680,11713
20250227,145400,661553500,1680,1677,1680,1677,6164
20250227,145300,651210019,1677,1677,1677,1677,0
20250227,145200,651210019,1677,1677,1677,1677,1
20250227,145100,651208342,1679,1679,1679,1679,5
20250227,145000,651199947,1679,1679,1679,1679,7
20250227,144900,651188194,1679,1672,1679,1672,251
20250227,144800,650768515,1679,1679,1679,1679,0
20250227,144700,650768515,1679,1679,1679,1679,50
20250227,144600,650684565,1679,1679,1679,1679,2
20250227,144500,650681207,1672,1672,1672,1672,0
20250227,144400,650681207,1672,1672,1672,1672,1963
20250227,144300,647399071,1672,1679,1679,1672,3030
20250227,144200,642332661,1682,1682,1682,1682,1
20250227,144100,642330979,1684,1677,1684,1674,1001
20250227,144000,640655235,1685,1690,1690,1685,6741
20250227,143900,629281554,1690,1690,1690,1690,579
20250227,143800,628303044,1691,1691,1691,1691,1
20250227,143700,628301353,1693,1693,1693,1693,0
20250227,143600,628301353,1693,1693,1693,1693,0
20250227,143500,628301353,1693,1693,1693,1693,533
20250227,143400,627398984,1693,1693,1693,1693,0
20250227,143300,627398984,1693,1693,1693,1693,0
20250227,143200,627398984,1693,1693,1693,1693,1
20250227,143100,627397291,1689,1689,1689,1689,10
20250227,143000,627380401,1694,1694,1694,1694,0
20250227,142900,627380401,1694,1694,1694,1694,0
20250227,142800,627380401,1694,1694,1694,1694,3
20250227,142700,627375319,1692,1692,1692,1692,306
20250227,142600,626857567,1695,1695,1695,1695,0
20250227,142500,626857567,1695,1695,1695,1695,0
20250227,142400,626857567,1695,1695,1695,1695,0
20250227,142300,626857567,1695,1695,1695,1695,194
20250227,142200,626528737,1696,1693,1696,1693,1464
20250227,142100,624047878,1693,1693,1693,1693,0
20250227,142000,624047878,1693,1693,1693,1693,0
20250227,141900,624047878,1693,1693,1693,1693,62
20250227,141800,623942912,1693,1693,1693,1693,0
20250227,141700,623942912,1693,1693,1693,1693,0
20250227,141600,623942912,1693,1693,1693,1693,23
20250227,141500,623903973,1694,1694,1694,1694,0
20250227,141400,623903973,1694,1694,1694,1694,5
20250227,141300,623895503,1694,1694,1694,1694,0
20250227,141200,623895503,1694,1694,1694,1694,0
20250227,141100,623895503,1694,1692,1694,1692,3000
20250227,141000,618813594,1694,1694,1694,1694,0
20250227,140900,618813594,1694,1694,1694,1694,0
20250227,140800,618813594,1694,1694,1694,1694,0
20250227,140700,618813594,1694,1694,1694,1694,0
20250227,140600,618813594,1694,1694,1694,1694,0
20250227,140500,618813594,1694,1694,1694,1694,1
20250227,140400,618811900,1688,1688,1688,1688,15
20250227,140300,618786580,1688,1688,1688,1688,34
20250227,140200,618729188,1694,1688,1694,1688,4002
20250227,140100,611950126,1688,1688,1688,1688,778
20250227,140000,610636862,1694,1694,1694,1694,116
20250227,135900,610440358,1694,1694,1694,1694,0
20250227,135800,610440358,1694,1694,1694,1694,2
20250227,135700,610436970,1695,1689,1695,1689,2102
20250227,135600,606875260,1687,1685,1687,1685,1402
20250227,135500,604511287,1685,1685,1685,1685,0
20250227,135400,604511287,1685,1685,1685,1685,0
20250227,135300,604511287,1685,1678,1685,1678,9662
20250227,135200,588267674,1678,1678,1678,1678,0
20250227,135100,588267674,1678,1678,1678,1678,0
20250227,135000,588267674,1678,1678,1678,1678,0
20250227,134900,588267674,1678,1678,1678,1678,0
20250227,134800,588267674,1678,1678,1678,1678,199
20250227,134700,587933752,1678,1672,1678,1672,202
20250227,134600,587596002,1679,1679,1679,1679,0
20250227,134500,587596002,1679,1679,1679,1679,1
20250227,134400,587594323,1678,1678,1678,1678,0
20250227,134300,587594323,1678,1678,1678,1678,589
20250227,134200,586605981,1677,1677,1677,1677,0
20250227,134100,586605981,1677,1677,1677,1677,0
20250227,134000,586605981,1677,1677,1677,1677,0
20250227,133900,586605981,1677,1677,1677,1677,274
20250227,133800,586146483,1677,1677,1677,1677,226
20250227,133700,585767481,1677,1677,1677,1677,0
20250227,133600,585767481,1677,1677,1677,1677,1000
20250227,133500,584090481,1677,1677,1677,1677,0
20250227,133400,584090481,1677,1677,1677,1677,0
20250227,133300,584090481,1677,1677,1677,1677,1
20250227,133200,584088804,1667,1669,1669,1667,1000
20250227,133100,582420697,1678,1678,1678,1678,0
20250227,133000,582420697,1678,1678,1678,1678,0
20250227,132900,582420697,1678,1668,1678,1668,11
20250227,132800,582402339,1668,1668,1668,1668,19
20250227,132700,582370647,1678,1678,1678,1678,0
20250227,132600,582370647,1678,1678,1678,1678,0
20250227,132500,582370647,1678,1678,1678,1678,1
20250227,132400,582368969,1666,1675,1678,1666,814
20250227,132300,581009734,1675,1675,1675,1675,91
20250227,132200,580857309,1667,1677,1677,1667,560
20250227,132100,579919289,1677,1677,1677,1677,55
20250227,132000,579827054,1677,1677,1677,1677,35
20250227,131900,579768359,1678,1678,1678,1678,0
20250227,131800,579768359,1678,1678,1678,1678,0
20250227,131700,579768359,1678,1678,1678,1678,0
20250227,131600,579768359,1678,1667,1678,1667,71
20250227,131500,579649991,1678,1678,1678,1678,124
20250227,131400,579441919,1674,1674,1674,1674,79
20250227,131300,579309673,1674,1674,1674,1674,1000
20250227,131200,577635673,1675,1675,1675,1675,1
20250227,131100,577633998,1666,1675,1675,1666,2
20250227,131000,577630657,1674,1674,1674,1674,0
20250227,130900,577630657,1674,1674,1674,1674,0
20250227,130800,577630657,1674,1674,1674,1674,40
20250227,130700,577563697,1674,1674,1674,1674,51
20250227,130600,577478323,1674,1674,1674,1674,0
20250227,130500,577478323,1674,1679,1679,1674,103
20250227,130400,577305896,1674,1674,1674,1674,116
20250227,130300,577111712,1679,1679,1679,1679,30
20250227,130200,577061342,1679,1679,1679,1679,2
20250227,130100,577057984,1679,1679,1679,1679,20
20250227,130000,577024404,1679,1679,1679,1679,1
20250227,125900,577022725,1666,1671,1671,1663,3571
20250227,125800,571073136,1681,1681,1681,1681,0
20250227,125700,571073136,1681,1681,1681,1681,0
20250227,125600,571073136,1681,1681,1681,1681,0
20250227,125500,571073136,1681,1681,1681,1681,0
20250227,125400,571073136,1681,1681,1681,1681,0
20250227,125300,571073136,1681,1681,1681,1681,0
20250227,125200,571073136,1681,1681,1681,1681,0
20250227,125100,571073136,1681,1681,1681,1681,2
20250227,125000,571069774,1681,1681,1681,1681,0
20250227,124900,571069774,1681,1681,1681,1681,0
20250227,124800,571069774,1681,1681,1681,1681,1
20250227,124700,571068093,1670,1670,1670,1670,0
20250227,124600,571068093,1670,1681,1681,1670,123
20250227,124500,570862672,1676,1680,1680,1676,5001
20250227,124400,562460996,1683,1683,1683,1683,0
20250227,124300,562460996,1683,1683,1683,1683,0
20250227,124200,562460996,1683,1683,1683,1676,7
20250227,124100,562449250,1676,1676,1676,1676,299
20250227,124000,561948126,1683,1676,1683,1676,702
20250227,123900,560771567,1684,1684,1684,1684,0
20250227,123800,560771567,1684,1684,1684,1684,0
20250227,123700,560771567,1684,1684,1684,1684,72
20250227,123600,560650319,1684,1684,1684,1684,0
20250227,123500,560650319,1684,1684,1684,1684,1
20250227,123400,560648635,1675,1675,1675,1675,1341
20250227,123300,558402460,1675,1677,1677,1675,162
20250227,123200,558131107,1688,1689,1689,1688,111
20250227,123100,557943738,1677,1677,1695,1677,456
20250227,123000,557179008,1683,1700,1700,1683,402
20250227,122900,556500808,1700,1665,1700,1665,13854
20250227,122800,533313506,1664,1664,1664,1664,135
20250227,122700,533088866,1664,1664,1664,1664,0
20250227,122600,533088866,1664,1664,1664,1664,10
20250227,122500,533072226,1664,1664,1664,1664,2
20250227,122400,533068898,1664,1664,1664,1664,5
20250227,122300,533060578,1664,1664,1664,1664,0
20250227,122200,533060578,1664,1664,1664,1664,0
20250227,122100,533060578,1664,1664,1664,1664,0
20250227,122000,533060578,1664,1664,1664,1664,0
20250227,121900,533060578,1664,1664,1664,1664,0
20250227,121800,533060578,1664,1664,1664,1664,0
20250227,121700,533060578,1664,1664,1664,1664,0
20250227,121600,533060578,1664,1664,1664,1664,15
20250227,121500,533035618,1664,1664,1664,1664,0
20250227,121400,533035618,1664,1664,1664,1664,0
20250227,121300,533035618,1664,1664,1664,1664,0
20250227,121200,533035618,1664,1664,1664,1664,0
20250227,121100,533035618,1664,1664,1664,1664,0
20250227,121000,533035618,1664,1664,1664,1664,0
20250227,120900,533035618,1664,1664,1664,1664,0
20250227,120800,533035618,1664,1664,1664,1664,1
20250227,120700,533033954,1664,1664,1664,1664,679
20250227,120600,531904098,1664,1664,1664,1664,100
20250227,120500,531737698,1664,1664,1664,1664,0
20250227,120400,531737698,1664,1664,1664,1664,119
20250227,120300,531539682,1664,1664,1664,1664,0
20250227,120200,531539682,1664,1664,1664,1664,7
20250227,120100,531528034,1664,1664,1664,1664,2
20250227,120000,531524706,1664,1663,1664,1663,3174
20250227,115900,526246269,1662,1661,1662,1661,1664
20250227,115800,523481570,1660,1660,1660,1660,0
20250227,115700,523481570,1660,1660,1660,1660,0
20250227,115600,523481570,1660,1660,1660,1660,0
20250227,115500,523481570,1660,1660,1660,1660,30
20250227,115400,523431770,1661,1661,1661,1661,0
20250227,115300,523431770,1661,1661,1661,1661,15
20250227,115200,523406855,1661,1660,1661,1660,163
20250227,115100,523136162,1660,1660,1660,1660,150
20250227,115000,522887162,1660,1660,1660,1660,176
20250227,114900,522595002,1660,1660,1660,1660,0
20250227,114800,522595002,1660,1660,1660,1660,0
20250227,114700,522595002,1660,1660,1660,1660,1
20250227,114600,522593342,1660,1660,1660,1660,0
20250227,114500,522593342,1660,1660,1660,1660,15
20250227,114400,522568442,1659,1660,1660,1659,1421
20250227,114300,520210762,1661,1661,1661,1661,0
20250227,114200,520210762,1661,1661,1661,1661,3
20250227,114100,520205779,1660,1660,1660,1660,0
20250227,114000,520205779,1660,1660,1660,1660,4
20250227,113900,520199139,1659,1659,1659,1659,199
20250227,113800,519868998,1660,1660,1660,1660,1499
20250227,113700,517380658,1660,1661,1661,1660,1825
20250227,113600,514350958,1665,1665,1665,1665,1
20250227,113500,514349293,1660,1661,1661,1660,1000
20250227,113400,512689227,1665,1665,1665,1665,143
20250227,113300,512451132,1665,1665,1665,1665,0
20250227,113200,512451132,1665,1665,1665,1665,0
20250227,113100,512451132,1665,1665,1665,1665,100
20250227,113000,512284632,1665,1665,1665,1665,1
20250227,112900,512282967,1661,1661,1661,1661,534
20250227,112800,511395993,1665,1665,1665,1665,0
20250227,112700,511395993,1665,1665,1665,1665,0
20250227,112600,511395993,1665,1665,1665,1665,0
20250227,112500,511395993,1665,1665,1665,1665,0
20250227,112400,511395993,1665,1665,1665,1665,40
20250227,112300,511329393,1665,1665,1665,1665,29
20250227,112200,511281108,1665,1665,1665,1665,0
20250227,112100,511281108,1665,1665,1665,1665,100
20250227,112000,511114608,1666,1666,1666,1666,0
20250227,111900,511114608,1666,1666,1666,1666,50
20250227,111800,511031308,1666,1666,1666,1666,0
20250227,111700,511031308,1666,1666,1666,1666,0
20250227,111600,511031308,1666,1666,1666,1666,0
20250227,111500,511031308,1666,1666,1666,1666,0
20250227,111400,511031308,1666,1666,1666,1666,0
20250227,111300,511031308,1666,1666,1666,1666,1
20250227,111200,511029642,1658,1658,1658,1658,47
20250227,111100,510951716,1664,1663,1664,1663,222
20250227,111000,510582495,1661,1658,1661,1658,3024
20250227,110900,505562523,1657,1657,1657,1657,0
20250227,110800,505562523,1657,1657,1657,1657,1320
20250227,110700,503375283,1660,1661,1661,1659,2520
20250227,110600,499191555,1664,1664,1664,1664,0
20250227,110500,499191555,1664,1664,1664,1664,0
20250227,110400,499191555,1664,1664,1664,1664,1
20250227,110300,499189891,1661,1661,1661,1661,1
20250227,110200,499188230,1661,1661,1661,1661,0
20250227,110100,499188230,1661,1661,1661,1661,894
20250227,110000,497703296,1661,1657,1661,1657,1421
20250227,105900,495346956,1658,1658,1658,1658,39
20250227,105800,495282294,1660,1660,1660,1660,0
20250227,105700,495282294,1660,1657,1660,1657,221
20250227,105600,494916094,1657,1657,1657,1657,27
20250227,105500,494871355,1657,1657,1657,1657,47
20250227,105400,494793476,1657,1657,1657,1657,547
20250227,105300,493887097,1657,1660,1660,1656,10651
20250227,105200,476218113,1661,1662,1666,1660,10941
20250227,105100,458043925,1662,1662,1663,1662,6209
20250227,105000,447724547,1666,1662,1666,1662,515
20250227,104900,446868613,1662,1663,1663,1662,2317
20250227,104800,443015755,1666,1666,1666,1666,0
20250227,104700,443015755,1666,1666,1666,1666,20
20250227,104600,442982435,1666,1666,1666,1666,50
20250227,104500,442899135,1666,1666,1666,1666,20
20250227,104400,442865815,1667,1667,1667,1667,0
20250227,104300,442865815,1667,1663,1667,1662,1254
20250227,104200,440781442,1662,1663,1663,1662,300
20250227,104100,440282817,1667,1666,1667,1666,25
20250227,104000,440241161,1666,1666,1666,1666,5
20250227,103900,440232831,1666,1662,1666,1662,43
20250227,103800,440161301,1662,1662,1668,1662,1426
20250227,103700,437791283,1666,1666,1666,1666,500
20250227,103600,436958283,1666,1663,1666,1663,728
20250227,103500,435745519,1662,1666,1666,1662,1614
20250227,103400,433062251,1667,1667,1667,1667,200
20250227,103300,432728851,1667,1667,1667,1667,5
20250227,103200,432720516,1670,1663,1672,1663,208
20250227,103100,432374548,1673,1668,1675,1661,24712
20250227,103000,391159913,1668,1664,1668,1664,707
20250227,102900,389983433,1670,1670,1670,1670,1
20250227,102800,389981763,1664,1670,1670,1664,1360
20250227,102700,387717350,1666,1666,1666,1666,182
20250227,102600,387414138,1666,1670,1670,1666,100
20250227,102500,387247328,1670,1665,1670,1665,1114
20250227,102400,385392458,1666,1665,1666,1665,518
20250227,102300,384529550,1666,1666,1666,1666,68
20250227,102200,384416262,1670,1670,1670,1670,63
20250227,102100,384311052,1670,1670,1670,1670,100
20250227,102000,384144052,1670,1665,1670,1665,6
20250227,101900,384134057,1665,1667,1667,1665,1207
20250227,101800,382123405,1667,1665,1667,1665,125
20250227,101700,381915220,1667,1667,1667,1667,500
20250227,101600,381081720,1670,1670,1670,1670,41
20250227,101500,381013250,1670,1666,1670,1665,1120
20250227,101400,379146079,1666,1665,1666,1665,16
20250227,101300,379119427,1670,1665,1670,1662,2330
20250227,101200,375243362,1663,1672,1672,1663,2668
20250227,101100,370788102,1670,1671,1677,1661,12271
20250227,101000,350383647,1671,1688,1688,1668,373
20250227,100900,349760278,1674,1680,1690,1666,6958
20250227,100800,338108400,1691,1686,1693,1679,1257
20250227,100700,335989885,1679,1680,1684,1679,4114
20250227,100600,329076620,1680,1684,1691,1680,1405
20250227,100500,326713901,1685,1706,1706,1685,8448
20250227,100400,312421330,1704,1703,1735,1683,27491
20250227,100300,265718463,1705,1702,1755,1680,59165
20250227,100200,164197816,1703,1710,1718,1688,11239
20250227,100100,145094316,1715,1689,1715,1687,13208
20250227,100000,122640523,1689,1669,1689,1669,4520
20250227,095900,115028485,1669,1669,1669,1669,2
20250227,095800,115025147,1669,1663,1669,1663,401
20250227,095700,114358278,1662,1662,1662,1662,0
20250227,095600,114358278,1662,1662,1662,1662,128
20250227,095500,114145542,1662,1662,1662,1662,3927
20250227,095400,107618868,1663,1663,1663,1663,300
20250227,095300,107119968,1663,1669,1669,1663,1009
20250227,095200,105441995,1663,1664,1664,1663,600
20250227,095100,104444042,1670,1670,1670,1670,0
20250227,095000,104444042,1670,1670,1670,1670,11
20250227,094900,104425672,1664,1673,1673,1664,114
20250227,094800,104235967,1673,1673,1673,1673,83
20250227,094700,104097108,1673,1665,1673,1665,581
20250227,094600,103129735,1664,1664,1664,1663,249
20250227,094500,102715571,1664,1664,1664,1661,2044
20250227,094400,99318145,1664,1665,1665,1664,260
20250227,094300,98885445,1665,1667,1667,1665,2732
20250227,094200,94334534,1667,1667,1667,1667,85
20250227,094100,94192839,1676,1676,1676,1676,0
20250227,094000,94192839,1676,1676,1676,1676,23
20250227,093900,94154291,1667,1667,1667,1667,307
20250227,093800,93642522,1667,1668,1676,1667,1031
20250227,093700,91923006,1676,1676,1676,1676,37
20250227,093600,91860994,1676,1675,1676,1675,60
20250227,093500,91760444,1676,1662,1676,1662,2
20250227,093400,91757106,1678,1670,1678,1660,5070
20250227,093300,83317617,1685,1673,1685,1673,207
20250227,093200,82971174,1670,1676,1685,1660,6753
20250227,093100,71702123,1676,1681,1681,1676,7249
20250227,093000,59540928,1688,1689,1689,1688,30
20250227,092900,59490278,1689,1689,1689,1682,301
20250227,092800,58983289,1689,1689,1689,1689,0
20250227,092700,58983289,1689,1689,1689,1689,0
20250227,092600,58983289,1689,1689,1689,1689,0
20250227,092500,58983289,1689,1681,1689,1681,301
20250227,092400,58477300,1690,1690,1690,1690,0
20250227,092300,58477300,1690,1690,1690,1690,20
20250227,092200,58443500,1690,1690,1690,1690,0
20250227,092100,58443500,1690,1696,1696,1680,7236
20250227,092000,46271917,1686,1696,1696,1686,1267
20250227,091900,44125255,1696,1696,1696,1696,1
20250227,091800,44123559,1685,1685,1685,1685,0
20250227,091700,44123559,1685,1690,1690,1685,4205
20250227,091600,37030731,1700,1700,1700,1700,1
20250227,091500,37029031,1689,1700,1700,1689,460
20250227,091400,36249440,1700,1700,1700,1700,0
20250227,091300,36249440,1700,1700,1700,1700,212
20250227,091200,35889040,1700,1700,1700,1700,167
20250227,091100,35605140,1700,1700,1700,1700,0
20250227,091000,35605140,1700,1700,1700,1700,327
20250227,090900,35049240,1700,1700,1700,1700,0
20250227,090800,35049240,1700,1700,1700,1700,322
20250227,090700,34501840,1700,1700,1700,1700,50
20250227,090600,34416840,1700,1700,1700,1700,0
20250227,090500,34416840,1700,1684,1700,1684,11903
20250227,090400,14348782,1676,1686,1686,1676,4457
20250227,090300,6836550,1676,1676,1676,1676,1495
20250227,090200,4330930,1686,1686,1686,1686,57
20250227,090100,4234828,1686,1690,1690,1671,2371
20250227,090000,243912,1690,1702,1702,1690,144
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 191800 734294823 1686 1686 1686 1686 2090
3 20250227 191700 734294823 1686 1686 1686 1686 0
4 20250227 191600 734294823 1686 1686 1686 1686 0
5 20250227 191500 734294823 1686 1686 1686 1686 0
6 20250227 191400 734294823 1686 1686 1686 1686 0
7 20250227 191300 734294823 1686 1686 1686 1686 0
8 20250227 191200 734294823 1686 1686 1686 1686 0
9 20250227 191100 734294823 1686 1686 1686 1686 0
10 20250227 191000 734294823 1686 1686 1686 1686 0
11 20250227 190900 734294823 1686 1686 1686 1686 0
12 20250227 190800 734294823 1686 1686 1686 1686 0
13 20250227 190700 734294823 1686 1686 1686 1686 0
14 20250227 190600 734294823 1686 1686 1686 1686 0
15 20250227 190500 734294823 1686 1686 1686 1686 0
16 20250227 190400 734294823 1686 1686 1686 1686 0
17 20250227 190300 734294823 1686 1686 1686 1686 0
18 20250227 190200 734294823 1686 1686 1686 1686 0
19 20250227 190100 734294823 1686 1686 1686 1686 0
20 20250227 190000 734294823 1686 1686 1686 1686 0
21 20250227 185900 734294823 1686 1686 1686 1686 0
22 20250227 185800 734294823 1686 1686 1686 1686 0
23 20250227 185700 734294823 1686 1686 1686 1686 0
24 20250227 185600 734294823 1686 1686 1686 1686 0
25 20250227 185500 734294823 1686 1686 1686 1686 0
26 20250227 185400 734294823 1686 1686 1686 1686 0
27 20250227 185300 734294823 1686 1686 1686 1686 0
28 20250227 185200 734294823 1686 1686 1686 1686 0
29 20250227 185100 734294823 1686 1686 1686 1686 0
30 20250227 185000 734294823 1686 1686 1686 1686 0
31 20250227 184900 734294823 1686 1686 1686 1686 0
32 20250227 184800 734294823 1686 1686 1686 1686 2090
33 20250227 184700 734294823 1686 1686 1686 1686 0
34 20250227 184600 734294823 1686 1686 1686 1686 0
35 20250227 184500 734294823 1686 1686 1686 1686 0
36 20250227 184400 734294823 1686 1686 1686 1686 0
37 20250227 184300 734294823 1686 1686 1686 1686 0
38 20250227 184200 734294823 1686 1686 1686 1686 0
39 20250227 184100 734294823 1686 1686 1686 1686 0
40 20250227 184000 734294823 1686 1686 1686 1686 0
41 20250227 183900 734294823 1686 1686 1686 1686 0
42 20250227 183800 734294823 1686 1686 1686 1686 0
43 20250227 183700 734294823 1686 1686 1686 1686 0
44 20250227 183600 734294823 1686 1686 1686 1686 0
45 20250227 183500 734294823 1686 1686 1686 1686 0
46 20250227 183400 734294823 1686 1686 1686 1686 0
47 20250227 183300 734294823 1686 1686 1686 1686 0
48 20250227 183200 734294823 1686 1686 1686 1686 0
49 20250227 183100 734294823 1686 1686 1686 1686 0
50 20250227 183000 734294823 1686 1686 1686 1686 0
51 20250227 182900 734294823 1686 1686 1686 1686 0
52 20250227 182800 734294823 1686 1686 1686 1686 0
53 20250227 182700 734294823 1686 1686 1686 1686 0
54 20250227 182600 734294823 1686 1686 1686 1686 0
55 20250227 182500 734294823 1686 1686 1686 1686 0
56 20250227 182400 734294823 1686 1686 1686 1686 0
57 20250227 182300 734294823 1686 1686 1686 1686 0
58 20250227 182200 734294823 1686 1686 1686 1686 0
59 20250227 182100 734294823 1686 1686 1686 1686 0
60 20250227 182000 734294823 1686 1686 1686 1686 0
61 20250227 181900 734294823 1686 1686 1686 1686 0
62 20250227 181800 734294823 1686 1686 1686 1686 2090
63 20250227 181700 734294823 1686 1686 1686 1686 0
64 20250227 181600 734294823 1686 1686 1686 1686 0
65 20250227 181500 734294823 1686 1686 1686 1686 0
66 20250227 181400 734294823 1686 1686 1686 1686 0
67 20250227 181300 734294823 1686 1686 1686 1686 0
68 20250227 181200 734294823 1686 1686 1686 1686 0
69 20250227 181100 734294823 1686 1686 1686 1686 0
70 20250227 181000 734294823 1686 1686 1686 1686 0
71 20250227 180900 734294823 1686 1686 1686 1686 0
72 20250227 180800 734294823 1686 1686 1686 1686 0
73 20250227 180700 734294823 1686 1686 1686 1686 0
74 20250227 180600 734294823 1686 1686 1686 1686 0
75 20250227 180500 734294823 1686 1686 1686 1686 0
76 20250227 180400 734294823 1686 1686 1686 1686 0
77 20250227 180300 734294823 1686 1686 1686 1686 0
78 20250227 180200 734294823 1686 1686 1686 1686 0
79 20250227 180100 734294823 1686 1686 1686 1686 0
80 20250227 180000 734294823 1686 1686 1686 1686 0
81 20250227 175900 734294823 1686 1686 1686 1686 0
82 20250227 175800 734294823 1686 1686 1686 1686 0
83 20250227 175700 734294823 1686 1686 1686 1686 0
84 20250227 175600 734294823 1686 1686 1686 1686 0
85 20250227 175500 734294823 1686 1686 1686 1686 0
86 20250227 175400 734294823 1686 1686 1686 1686 0
87 20250227 175300 734294823 1686 1686 1686 1686 0
88 20250227 175200 734294823 1686 1686 1686 1686 0
89 20250227 175100 734294823 1686 1686 1686 1686 0
90 20250227 175000 734294823 1686 1686 1686 1686 0
91 20250227 174900 734294823 1686 1686 1686 1686 0
92 20250227 174800 734294823 1686 1686 1686 1686 2090
93 20250227 174700 734294823 1686 1686 1686 1686 0
94 20250227 174600 734294823 1686 1686 1686 1686 0
95 20250227 174500 734294823 1686 1686 1686 1686 0
96 20250227 174400 734294823 1686 1686 1686 1686 0
97 20250227 174300 734294823 1686 1686 1686 1686 0
98 20250227 174200 734294823 1686 1686 1686 1686 0
99 20250227 174100 734294823 1686 1686 1686 1686 0
100 20250227 174000 734294823 1686 1686 1686 1686 0
101 20250227 173900 734294823 1686 1686 1686 1686 0
102 20250227 173800 734294823 1686 1686 1686 1686 0
103 20250227 173700 734294823 1686 1686 1686 1686 0
104 20250227 173600 734294823 1686 1686 1686 1686 0
105 20250227 173500 734294823 1686 1686 1686 1686 0
106 20250227 173400 734294823 1686 1686 1686 1686 0
107 20250227 173300 734294823 1686 1686 1686 1686 0
108 20250227 173200 734294823 1686 1686 1686 1686 0
109 20250227 173100 734294823 1686 1686 1686 1686 0
110 20250227 173000 734294823 1686 1686 1686 1686 0
111 20250227 172900 734294823 1686 1686 1686 1686 0
112 20250227 172800 734294823 1686 1686 1686 1686 0
113 20250227 172700 734294823 1686 1686 1686 1686 0
114 20250227 172600 734294823 1686 1686 1686 1686 0
115 20250227 172500 734294823 1686 1686 1686 1686 0
116 20250227 172400 734294823 1686 1686 1686 1686 0
117 20250227 172300 734294823 1686 1686 1686 1686 0
118 20250227 172200 734294823 1686 1686 1686 1686 0
119 20250227 172100 734294823 1686 1686 1686 1686 0
120 20250227 172000 734294823 1686 1686 1686 1686 0
121 20250227 171900 734294823 1686 1686 1686 1686 0
122 20250227 171800 734294823 1686 1686 1686 1686 2090
123 20250227 171700 734294823 1686 1686 1686 1686 0
124 20250227 171600 734294823 1686 1686 1686 1686 0
125 20250227 171500 734294823 1686 1686 1686 1686 0
126 20250227 171400 734294823 1686 1686 1686 1686 0
127 20250227 171300 734294823 1686 1686 1686 1686 0
128 20250227 171200 734294823 1686 1686 1686 1686 0
129 20250227 171100 734294823 1686 1686 1686 1686 0
130 20250227 171000 734294823 1686 1686 1686 1686 0
131 20250227 170900 734294823 1686 1686 1686 1686 0
132 20250227 170800 734294823 1686 1686 1686 1686 0
133 20250227 170700 734294823 1686 1686 1686 1686 0
134 20250227 170600 734294823 1686 1686 1686 1686 0
135 20250227 170500 734294823 1686 1686 1686 1686 0
136 20250227 170400 734294823 1686 1686 1686 1686 0
137 20250227 170300 734294823 1686 1686 1686 1686 0
138 20250227 170200 734294823 1686 1686 1686 1686 0
139 20250227 170100 734294823 1686 1686 1686 1686 0
140 20250227 170000 734294823 1686 1686 1686 1686 0
141 20250227 165900 734294823 1686 1686 1686 1686 0
142 20250227 165800 734294823 1686 1686 1686 1686 0
143 20250227 165700 734294823 1686 1686 1686 1686 0
144 20250227 165600 734294823 1686 1686 1686 1686 0
145 20250227 165500 734294823 1686 1686 1686 1686 0
146 20250227 165400 734294823 1686 1686 1686 1686 0
147 20250227 165300 734294823 1686 1686 1686 1686 0
148 20250227 165200 734294823 1686 1686 1686 1686 0
149 20250227 165100 734294823 1686 1686 1686 1686 0
150 20250227 165000 734294823 1686 1686 1686 1686 0
151 20250227 164900 734294823 1686 1686 1686 1686 0
152 20250227 164800 734294823 1686 1686 1686 1686 2090
153 20250227 164700 734294823 1686 1686 1686 1686 0
154 20250227 164600 734294823 1686 1686 1686 1686 0
155 20250227 164500 734294823 1686 1686 1686 1686 0
156 20250227 164400 734294823 1686 1686 1686 1686 0
157 20250227 164300 734294823 1686 1686 1686 1686 0
158 20250227 164200 734294823 1686 1686 1686 1686 0
159 20250227 164100 734294823 1686 1686 1686 1686 0
160 20250227 164000 734294823 1686 1686 1686 1686 0
161 20250227 163900 734294823 1686 1686 1686 1686 0
162 20250227 163800 734294823 1686 1686 1686 1686 0
163 20250227 163700 734294823 1686 1686 1686 1686 0
164 20250227 163600 734294823 1686 1686 1686 1686 0
165 20250227 163500 734294823 1686 1686 1686 1686 0
166 20250227 163400 734294823 1686 1686 1686 1686 0
167 20250227 163300 734294823 1686 1686 1686 1686 0
168 20250227 163200 734294823 1686 1686 1686 1686 0
169 20250227 163100 734294823 1686 1686 1686 1686 0
170 20250227 163000 734294823 1686 1686 1686 1686 0
171 20250227 162900 734294823 1686 1686 1686 1686 0
172 20250227 162800 734294823 1686 1686 1686 1686 0
173 20250227 162700 734294823 1686 1686 1686 1686 0
174 20250227 162600 734294823 1686 1686 1686 1686 0
175 20250227 162500 734294823 1686 1686 1686 1686 0
176 20250227 162400 734294823 1686 1686 1686 1686 0
177 20250227 162300 734294823 1686 1686 1686 1686 0
178 20250227 162200 734294823 1686 1686 1686 1686 0
179 20250227 162100 734294823 1686 1686 1686 1686 0
180 20250227 162000 734294823 1686 1686 1686 1686 0
181 20250227 161900 734294823 1686 1686 1686 1686 0
182 20250227 161800 734294823 1686 1686 1686 1686 2090
183 20250227 161700 734294823 1686 1686 1686 1686 0
184 20250227 161600 734294823 1686 1686 1686 1686 0
185 20250227 161500 734294823 1686 1686 1686 1686 0
186 20250227 161400 734294823 1686 1686 1686 1686 0
187 20250227 161300 734294823 1686 1686 1686 1686 0
188 20250227 161200 734294823 1686 1686 1686 1686 0
189 20250227 161100 734294823 1686 1686 1686 1686 0
190 20250227 161000 734294823 1686 1686 1686 1686 0
191 20250227 160900 734294823 1686 1686 1686 1686 0
192 20250227 160800 734294823 1686 1686 1686 1686 0
193 20250227 160700 734294823 1686 1686 1686 1686 0
194 20250227 160600 734294823 1686 1686 1686 1686 0
195 20250227 160500 734294823 1686 1686 1686 1686 0
196 20250227 160400 734294823 1686 1686 1686 1686 0
197 20250227 160300 734294823 1686 1686 1686 1686 0
198 20250227 160200 734294823 1686 1686 1686 1686 0
199 20250227 160100 734294823 1686 1686 1686 1686 0
200 20250227 160000 734294823 1686 1686 1686 1686 0
201 20250227 155900 734294823 1686 1686 1686 1686 0
202 20250227 155800 734294823 1686 1686 1686 1686 0
203 20250227 155700 734294823 1686 1686 1686 1686 0
204 20250227 155600 734294823 1686 1686 1686 1686 0
205 20250227 155500 734294823 1686 1686 1686 1686 0
206 20250227 155400 734294823 1686 1686 1686 1686 0
207 20250227 155300 734294823 1686 1686 1686 1686 0
208 20250227 155200 734294823 1686 1686 1686 1686 0
209 20250227 155100 734294823 1686 1686 1686 1686 0
210 20250227 155000 734294823 1686 1686 1686 1686 0
211 20250227 154900 734294823 1686 1686 1686 1686 0
212 20250227 154800 734294823 1686 1686 1686 1686 2090
213 20250227 154700 734294823 1686 1686 1686 1686 0
214 20250227 154600 734294823 1686 1686 1686 1686 0
215 20250227 154500 734294823 1686 1686 1686 1686 0
216 20250227 154400 734294823 1686 1686 1686 1686 0
217 20250227 154300 734294823 1686 1686 1686 1686 0
218 20250227 154200 734294823 1686 1686 1686 1686 0
219 20250227 154100 734294823 1686 1686 1686 1686 0
220 20250227 154000 734294823 1686 1686 1686 1686 0
221 20250227 153900 734294823 1686 1686 1686 1686 0
222 20250227 153800 734294823 1686 1686 1686 1686 0
223 20250227 153700 734294823 1686 1686 1686 1686 0
224 20250227 153600 734294823 1686 1686 1686 1686 0
225 20250227 153500 734294823 1686 1686 1686 1686 0
226 20250227 153400 734294823 1686 1686 1686 1686 0
227 20250227 153300 734294823 1686 1686 1686 1686 0
228 20250227 153200 734294823 1686 1686 1686 1686 0
229 20250227 153100 734294823 1686 1686 1686 1686 0
230 20250227 153000 734294823 1686 1686 1686 1686 2090
231 20250227 152900 730771083 1682 1682 1682 1682 0
232 20250227 152800 730771083 1682 1682 1682 1682 0
233 20250227 152700 730771083 1682 1682 1682 1682 0
234 20250227 152600 730771083 1682 1682 1682 1682 0
235 20250227 152500 730771083 1682 1682 1682 1682 0
236 20250227 152400 730771083 1682 1682 1682 1682 0
237 20250227 152300 730771083 1682 1682 1682 1682 0
238 20250227 152200 730771083 1682 1682 1682 1682 0
239 20250227 152100 730771083 1682 1682 1682 1682 0
240 20250227 152000 730771083 1682 1682 1682 1682 0
241 20250227 151900 730771083 1682 1678 1683 1673 2152
242 20250227 151800 727154173 1678 1678 1678 1678 666
243 20250227 151700 726036625 1679 1679 1679 1673 503
244 20250227 151600 725195088 1679 1679 1679 1679 1458
245 20250227 151500 722747106 1680 1677 1680 1677 9298
246 20250227 151400 707126631 1677 1677 1677 1677 0
247 20250227 151300 707126631 1677 1677 1677 1677 1200
248 20250227 151200 705114231 1679 1679 1679 1679 0
249 20250227 151100 705114231 1679 1679 1679 1679 0
250 20250227 151000 705114231 1679 1679 1679 1679 2
251 20250227 150900 705110873 1672 1672 1672 1672 7201
252 20250227 150800 693070801 1678 1678 1678 1678 1000
253 20250227 150700 691392801 1678 1678 1678 1678 0
254 20250227 150600 691392801 1678 1678 1678 1678 0
255 20250227 150500 691392801 1678 1678 1678 1678 0
256 20250227 150400 691392801 1678 1678 1678 1678 50
257 20250227 150300 691308901 1678 1678 1678 1678 0
258 20250227 150200 691308901 1678 1678 1678 1678 1
259 20250227 150100 691307223 1671 1671 1671 1671 1000
260 20250227 150000 689636223 1680 1680 1680 1680 0
261 20250227 145900 689636223 1680 1679 1680 1679 5000
262 20250227 145800 681236380 1679 1679 1679 1679 3
263 20250227 145700 681231343 1680 1680 1680 1680 0
264 20250227 145600 681231343 1680 1680 1680 1680 0
265 20250227 145500 681231343 1680 1683 1683 1680 11713
266 20250227 145400 661553500 1680 1677 1680 1677 6164
267 20250227 145300 651210019 1677 1677 1677 1677 0
268 20250227 145200 651210019 1677 1677 1677 1677 1
269 20250227 145100 651208342 1679 1679 1679 1679 5
270 20250227 145000 651199947 1679 1679 1679 1679 7
271 20250227 144900 651188194 1679 1672 1679 1672 251
272 20250227 144800 650768515 1679 1679 1679 1679 0
273 20250227 144700 650768515 1679 1679 1679 1679 50
274 20250227 144600 650684565 1679 1679 1679 1679 2
275 20250227 144500 650681207 1672 1672 1672 1672 0
276 20250227 144400 650681207 1672 1672 1672 1672 1963
277 20250227 144300 647399071 1672 1679 1679 1672 3030
278 20250227 144200 642332661 1682 1682 1682 1682 1
279 20250227 144100 642330979 1684 1677 1684 1674 1001
280 20250227 144000 640655235 1685 1690 1690 1685 6741
281 20250227 143900 629281554 1690 1690 1690 1690 579
282 20250227 143800 628303044 1691 1691 1691 1691 1
283 20250227 143700 628301353 1693 1693 1693 1693 0
284 20250227 143600 628301353 1693 1693 1693 1693 0
285 20250227 143500 628301353 1693 1693 1693 1693 533
286 20250227 143400 627398984 1693 1693 1693 1693 0
287 20250227 143300 627398984 1693 1693 1693 1693 0
288 20250227 143200 627398984 1693 1693 1693 1693 1
289 20250227 143100 627397291 1689 1689 1689 1689 10
290 20250227 143000 627380401 1694 1694 1694 1694 0
291 20250227 142900 627380401 1694 1694 1694 1694 0
292 20250227 142800 627380401 1694 1694 1694 1694 3
293 20250227 142700 627375319 1692 1692 1692 1692 306
294 20250227 142600 626857567 1695 1695 1695 1695 0
295 20250227 142500 626857567 1695 1695 1695 1695 0
296 20250227 142400 626857567 1695 1695 1695 1695 0
297 20250227 142300 626857567 1695 1695 1695 1695 194
298 20250227 142200 626528737 1696 1693 1696 1693 1464
299 20250227 142100 624047878 1693 1693 1693 1693 0
300 20250227 142000 624047878 1693 1693 1693 1693 0
301 20250227 141900 624047878 1693 1693 1693 1693 62
302 20250227 141800 623942912 1693 1693 1693 1693 0
303 20250227 141700 623942912 1693 1693 1693 1693 0
304 20250227 141600 623942912 1693 1693 1693 1693 23
305 20250227 141500 623903973 1694 1694 1694 1694 0
306 20250227 141400 623903973 1694 1694 1694 1694 5
307 20250227 141300 623895503 1694 1694 1694 1694 0
308 20250227 141200 623895503 1694 1694 1694 1694 0
309 20250227 141100 623895503 1694 1692 1694 1692 3000
310 20250227 141000 618813594 1694 1694 1694 1694 0
311 20250227 140900 618813594 1694 1694 1694 1694 0
312 20250227 140800 618813594 1694 1694 1694 1694 0
313 20250227 140700 618813594 1694 1694 1694 1694 0
314 20250227 140600 618813594 1694 1694 1694 1694 0
315 20250227 140500 618813594 1694 1694 1694 1694 1
316 20250227 140400 618811900 1688 1688 1688 1688 15
317 20250227 140300 618786580 1688 1688 1688 1688 34
318 20250227 140200 618729188 1694 1688 1694 1688 4002
319 20250227 140100 611950126 1688 1688 1688 1688 778
320 20250227 140000 610636862 1694 1694 1694 1694 116
321 20250227 135900 610440358 1694 1694 1694 1694 0
322 20250227 135800 610440358 1694 1694 1694 1694 2
323 20250227 135700 610436970 1695 1689 1695 1689 2102
324 20250227 135600 606875260 1687 1685 1687 1685 1402
325 20250227 135500 604511287 1685 1685 1685 1685 0
326 20250227 135400 604511287 1685 1685 1685 1685 0
327 20250227 135300 604511287 1685 1678 1685 1678 9662
328 20250227 135200 588267674 1678 1678 1678 1678 0
329 20250227 135100 588267674 1678 1678 1678 1678 0
330 20250227 135000 588267674 1678 1678 1678 1678 0
331 20250227 134900 588267674 1678 1678 1678 1678 0
332 20250227 134800 588267674 1678 1678 1678 1678 199
333 20250227 134700 587933752 1678 1672 1678 1672 202
334 20250227 134600 587596002 1679 1679 1679 1679 0
335 20250227 134500 587596002 1679 1679 1679 1679 1
336 20250227 134400 587594323 1678 1678 1678 1678 0
337 20250227 134300 587594323 1678 1678 1678 1678 589
338 20250227 134200 586605981 1677 1677 1677 1677 0
339 20250227 134100 586605981 1677 1677 1677 1677 0
340 20250227 134000 586605981 1677 1677 1677 1677 0
341 20250227 133900 586605981 1677 1677 1677 1677 274
342 20250227 133800 586146483 1677 1677 1677 1677 226
343 20250227 133700 585767481 1677 1677 1677 1677 0
344 20250227 133600 585767481 1677 1677 1677 1677 1000
345 20250227 133500 584090481 1677 1677 1677 1677 0
346 20250227 133400 584090481 1677 1677 1677 1677 0
347 20250227 133300 584090481 1677 1677 1677 1677 1
348 20250227 133200 584088804 1667 1669 1669 1667 1000
349 20250227 133100 582420697 1678 1678 1678 1678 0
350 20250227 133000 582420697 1678 1678 1678 1678 0
351 20250227 132900 582420697 1678 1668 1678 1668 11
352 20250227 132800 582402339 1668 1668 1668 1668 19
353 20250227 132700 582370647 1678 1678 1678 1678 0
354 20250227 132600 582370647 1678 1678 1678 1678 0
355 20250227 132500 582370647 1678 1678 1678 1678 1
356 20250227 132400 582368969 1666 1675 1678 1666 814
357 20250227 132300 581009734 1675 1675 1675 1675 91
358 20250227 132200 580857309 1667 1677 1677 1667 560
359 20250227 132100 579919289 1677 1677 1677 1677 55
360 20250227 132000 579827054 1677 1677 1677 1677 35
361 20250227 131900 579768359 1678 1678 1678 1678 0
362 20250227 131800 579768359 1678 1678 1678 1678 0
363 20250227 131700 579768359 1678 1678 1678 1678 0
364 20250227 131600 579768359 1678 1667 1678 1667 71
365 20250227 131500 579649991 1678 1678 1678 1678 124
366 20250227 131400 579441919 1674 1674 1674 1674 79
367 20250227 131300 579309673 1674 1674 1674 1674 1000
368 20250227 131200 577635673 1675 1675 1675 1675 1
369 20250227 131100 577633998 1666 1675 1675 1666 2
370 20250227 131000 577630657 1674 1674 1674 1674 0
371 20250227 130900 577630657 1674 1674 1674 1674 0
372 20250227 130800 577630657 1674 1674 1674 1674 40
373 20250227 130700 577563697 1674 1674 1674 1674 51
374 20250227 130600 577478323 1674 1674 1674 1674 0
375 20250227 130500 577478323 1674 1679 1679 1674 103
376 20250227 130400 577305896 1674 1674 1674 1674 116
377 20250227 130300 577111712 1679 1679 1679 1679 30
378 20250227 130200 577061342 1679 1679 1679 1679 2
379 20250227 130100 577057984 1679 1679 1679 1679 20
380 20250227 130000 577024404 1679 1679 1679 1679 1
381 20250227 125900 577022725 1666 1671 1671 1663 3571
382 20250227 125800 571073136 1681 1681 1681 1681 0
383 20250227 125700 571073136 1681 1681 1681 1681 0
384 20250227 125600 571073136 1681 1681 1681 1681 0
385 20250227 125500 571073136 1681 1681 1681 1681 0
386 20250227 125400 571073136 1681 1681 1681 1681 0
387 20250227 125300 571073136 1681 1681 1681 1681 0
388 20250227 125200 571073136 1681 1681 1681 1681 0
389 20250227 125100 571073136 1681 1681 1681 1681 2
390 20250227 125000 571069774 1681 1681 1681 1681 0
391 20250227 124900 571069774 1681 1681 1681 1681 0
392 20250227 124800 571069774 1681 1681 1681 1681 1
393 20250227 124700 571068093 1670 1670 1670 1670 0
394 20250227 124600 571068093 1670 1681 1681 1670 123
395 20250227 124500 570862672 1676 1680 1680 1676 5001
396 20250227 124400 562460996 1683 1683 1683 1683 0
397 20250227 124300 562460996 1683 1683 1683 1683 0
398 20250227 124200 562460996 1683 1683 1683 1676 7
399 20250227 124100 562449250 1676 1676 1676 1676 299
400 20250227 124000 561948126 1683 1676 1683 1676 702
401 20250227 123900 560771567 1684 1684 1684 1684 0
402 20250227 123800 560771567 1684 1684 1684 1684 0
403 20250227 123700 560771567 1684 1684 1684 1684 72
404 20250227 123600 560650319 1684 1684 1684 1684 0
405 20250227 123500 560650319 1684 1684 1684 1684 1
406 20250227 123400 560648635 1675 1675 1675 1675 1341
407 20250227 123300 558402460 1675 1677 1677 1675 162
408 20250227 123200 558131107 1688 1689 1689 1688 111
409 20250227 123100 557943738 1677 1677 1695 1677 456
410 20250227 123000 557179008 1683 1700 1700 1683 402
411 20250227 122900 556500808 1700 1665 1700 1665 13854
412 20250227 122800 533313506 1664 1664 1664 1664 135
413 20250227 122700 533088866 1664 1664 1664 1664 0
414 20250227 122600 533088866 1664 1664 1664 1664 10
415 20250227 122500 533072226 1664 1664 1664 1664 2
416 20250227 122400 533068898 1664 1664 1664 1664 5
417 20250227 122300 533060578 1664 1664 1664 1664 0
418 20250227 122200 533060578 1664 1664 1664 1664 0
419 20250227 122100 533060578 1664 1664 1664 1664 0
420 20250227 122000 533060578 1664 1664 1664 1664 0
421 20250227 121900 533060578 1664 1664 1664 1664 0
422 20250227 121800 533060578 1664 1664 1664 1664 0
423 20250227 121700 533060578 1664 1664 1664 1664 0
424 20250227 121600 533060578 1664 1664 1664 1664 15
425 20250227 121500 533035618 1664 1664 1664 1664 0
426 20250227 121400 533035618 1664 1664 1664 1664 0
427 20250227 121300 533035618 1664 1664 1664 1664 0
428 20250227 121200 533035618 1664 1664 1664 1664 0
429 20250227 121100 533035618 1664 1664 1664 1664 0
430 20250227 121000 533035618 1664 1664 1664 1664 0
431 20250227 120900 533035618 1664 1664 1664 1664 0
432 20250227 120800 533035618 1664 1664 1664 1664 1
433 20250227 120700 533033954 1664 1664 1664 1664 679
434 20250227 120600 531904098 1664 1664 1664 1664 100
435 20250227 120500 531737698 1664 1664 1664 1664 0
436 20250227 120400 531737698 1664 1664 1664 1664 119
437 20250227 120300 531539682 1664 1664 1664 1664 0
438 20250227 120200 531539682 1664 1664 1664 1664 7
439 20250227 120100 531528034 1664 1664 1664 1664 2
440 20250227 120000 531524706 1664 1663 1664 1663 3174
441 20250227 115900 526246269 1662 1661 1662 1661 1664
442 20250227 115800 523481570 1660 1660 1660 1660 0
443 20250227 115700 523481570 1660 1660 1660 1660 0
444 20250227 115600 523481570 1660 1660 1660 1660 0
445 20250227 115500 523481570 1660 1660 1660 1660 30
446 20250227 115400 523431770 1661 1661 1661 1661 0
447 20250227 115300 523431770 1661 1661 1661 1661 15
448 20250227 115200 523406855 1661 1660 1661 1660 163
449 20250227 115100 523136162 1660 1660 1660 1660 150
450 20250227 115000 522887162 1660 1660 1660 1660 176
451 20250227 114900 522595002 1660 1660 1660 1660 0
452 20250227 114800 522595002 1660 1660 1660 1660 0
453 20250227 114700 522595002 1660 1660 1660 1660 1
454 20250227 114600 522593342 1660 1660 1660 1660 0
455 20250227 114500 522593342 1660 1660 1660 1660 15
456 20250227 114400 522568442 1659 1660 1660 1659 1421
457 20250227 114300 520210762 1661 1661 1661 1661 0
458 20250227 114200 520210762 1661 1661 1661 1661 3
459 20250227 114100 520205779 1660 1660 1660 1660 0
460 20250227 114000 520205779 1660 1660 1660 1660 4
461 20250227 113900 520199139 1659 1659 1659 1659 199
462 20250227 113800 519868998 1660 1660 1660 1660 1499
463 20250227 113700 517380658 1660 1661 1661 1660 1825
464 20250227 113600 514350958 1665 1665 1665 1665 1
465 20250227 113500 514349293 1660 1661 1661 1660 1000
466 20250227 113400 512689227 1665 1665 1665 1665 143
467 20250227 113300 512451132 1665 1665 1665 1665 0
468 20250227 113200 512451132 1665 1665 1665 1665 0
469 20250227 113100 512451132 1665 1665 1665 1665 100
470 20250227 113000 512284632 1665 1665 1665 1665 1
471 20250227 112900 512282967 1661 1661 1661 1661 534
472 20250227 112800 511395993 1665 1665 1665 1665 0
473 20250227 112700 511395993 1665 1665 1665 1665 0
474 20250227 112600 511395993 1665 1665 1665 1665 0
475 20250227 112500 511395993 1665 1665 1665 1665 0
476 20250227 112400 511395993 1665 1665 1665 1665 40
477 20250227 112300 511329393 1665 1665 1665 1665 29
478 20250227 112200 511281108 1665 1665 1665 1665 0
479 20250227 112100 511281108 1665 1665 1665 1665 100
480 20250227 112000 511114608 1666 1666 1666 1666 0
481 20250227 111900 511114608 1666 1666 1666 1666 50
482 20250227 111800 511031308 1666 1666 1666 1666 0
483 20250227 111700 511031308 1666 1666 1666 1666 0
484 20250227 111600 511031308 1666 1666 1666 1666 0
485 20250227 111500 511031308 1666 1666 1666 1666 0
486 20250227 111400 511031308 1666 1666 1666 1666 0
487 20250227 111300 511031308 1666 1666 1666 1666 1
488 20250227 111200 511029642 1658 1658 1658 1658 47
489 20250227 111100 510951716 1664 1663 1664 1663 222
490 20250227 111000 510582495 1661 1658 1661 1658 3024
491 20250227 110900 505562523 1657 1657 1657 1657 0
492 20250227 110800 505562523 1657 1657 1657 1657 1320
493 20250227 110700 503375283 1660 1661 1661 1659 2520
494 20250227 110600 499191555 1664 1664 1664 1664 0
495 20250227 110500 499191555 1664 1664 1664 1664 0
496 20250227 110400 499191555 1664 1664 1664 1664 1
497 20250227 110300 499189891 1661 1661 1661 1661 1
498 20250227 110200 499188230 1661 1661 1661 1661 0
499 20250227 110100 499188230 1661 1661 1661 1661 894
500 20250227 110000 497703296 1661 1657 1661 1657 1421
501 20250227 105900 495346956 1658 1658 1658 1658 39
502 20250227 105800 495282294 1660 1660 1660 1660 0
503 20250227 105700 495282294 1660 1657 1660 1657 221
504 20250227 105600 494916094 1657 1657 1657 1657 27
505 20250227 105500 494871355 1657 1657 1657 1657 47
506 20250227 105400 494793476 1657 1657 1657 1657 547
507 20250227 105300 493887097 1657 1660 1660 1656 10651
508 20250227 105200 476218113 1661 1662 1666 1660 10941
509 20250227 105100 458043925 1662 1662 1663 1662 6209
510 20250227 105000 447724547 1666 1662 1666 1662 515
511 20250227 104900 446868613 1662 1663 1663 1662 2317
512 20250227 104800 443015755 1666 1666 1666 1666 0
513 20250227 104700 443015755 1666 1666 1666 1666 20
514 20250227 104600 442982435 1666 1666 1666 1666 50
515 20250227 104500 442899135 1666 1666 1666 1666 20
516 20250227 104400 442865815 1667 1667 1667 1667 0
517 20250227 104300 442865815 1667 1663 1667 1662 1254
518 20250227 104200 440781442 1662 1663 1663 1662 300
519 20250227 104100 440282817 1667 1666 1667 1666 25
520 20250227 104000 440241161 1666 1666 1666 1666 5
521 20250227 103900 440232831 1666 1662 1666 1662 43
522 20250227 103800 440161301 1662 1662 1668 1662 1426
523 20250227 103700 437791283 1666 1666 1666 1666 500
524 20250227 103600 436958283 1666 1663 1666 1663 728
525 20250227 103500 435745519 1662 1666 1666 1662 1614
526 20250227 103400 433062251 1667 1667 1667 1667 200
527 20250227 103300 432728851 1667 1667 1667 1667 5
528 20250227 103200 432720516 1670 1663 1672 1663 208
529 20250227 103100 432374548 1673 1668 1675 1661 24712
530 20250227 103000 391159913 1668 1664 1668 1664 707
531 20250227 102900 389983433 1670 1670 1670 1670 1
532 20250227 102800 389981763 1664 1670 1670 1664 1360
533 20250227 102700 387717350 1666 1666 1666 1666 182
534 20250227 102600 387414138 1666 1670 1670 1666 100
535 20250227 102500 387247328 1670 1665 1670 1665 1114
536 20250227 102400 385392458 1666 1665 1666 1665 518
537 20250227 102300 384529550 1666 1666 1666 1666 68
538 20250227 102200 384416262 1670 1670 1670 1670 63
539 20250227 102100 384311052 1670 1670 1670 1670 100
540 20250227 102000 384144052 1670 1665 1670 1665 6
541 20250227 101900 384134057 1665 1667 1667 1665 1207
542 20250227 101800 382123405 1667 1665 1667 1665 125
543 20250227 101700 381915220 1667 1667 1667 1667 500
544 20250227 101600 381081720 1670 1670 1670 1670 41
545 20250227 101500 381013250 1670 1666 1670 1665 1120
546 20250227 101400 379146079 1666 1665 1666 1665 16
547 20250227 101300 379119427 1670 1665 1670 1662 2330
548 20250227 101200 375243362 1663 1672 1672 1663 2668
549 20250227 101100 370788102 1670 1671 1677 1661 12271
550 20250227 101000 350383647 1671 1688 1688 1668 373
551 20250227 100900 349760278 1674 1680 1690 1666 6958
552 20250227 100800 338108400 1691 1686 1693 1679 1257
553 20250227 100700 335989885 1679 1680 1684 1679 4114
554 20250227 100600 329076620 1680 1684 1691 1680 1405
555 20250227 100500 326713901 1685 1706 1706 1685 8448
556 20250227 100400 312421330 1704 1703 1735 1683 27491
557 20250227 100300 265718463 1705 1702 1755 1680 59165
558 20250227 100200 164197816 1703 1710 1718 1688 11239
559 20250227 100100 145094316 1715 1689 1715 1687 13208
560 20250227 100000 122640523 1689 1669 1689 1669 4520
561 20250227 095900 115028485 1669 1669 1669 1669 2
562 20250227 095800 115025147 1669 1663 1669 1663 401
563 20250227 095700 114358278 1662 1662 1662 1662 0
564 20250227 095600 114358278 1662 1662 1662 1662 128
565 20250227 095500 114145542 1662 1662 1662 1662 3927
566 20250227 095400 107618868 1663 1663 1663 1663 300
567 20250227 095300 107119968 1663 1669 1669 1663 1009
568 20250227 095200 105441995 1663 1664 1664 1663 600
569 20250227 095100 104444042 1670 1670 1670 1670 0
570 20250227 095000 104444042 1670 1670 1670 1670 11
571 20250227 094900 104425672 1664 1673 1673 1664 114
572 20250227 094800 104235967 1673 1673 1673 1673 83
573 20250227 094700 104097108 1673 1665 1673 1665 581
574 20250227 094600 103129735 1664 1664 1664 1663 249
575 20250227 094500 102715571 1664 1664 1664 1661 2044
576 20250227 094400 99318145 1664 1665 1665 1664 260
577 20250227 094300 98885445 1665 1667 1667 1665 2732
578 20250227 094200 94334534 1667 1667 1667 1667 85
579 20250227 094100 94192839 1676 1676 1676 1676 0
580 20250227 094000 94192839 1676 1676 1676 1676 23
581 20250227 093900 94154291 1667 1667 1667 1667 307
582 20250227 093800 93642522 1667 1668 1676 1667 1031
583 20250227 093700 91923006 1676 1676 1676 1676 37
584 20250227 093600 91860994 1676 1675 1676 1675 60
585 20250227 093500 91760444 1676 1662 1676 1662 2
586 20250227 093400 91757106 1678 1670 1678 1660 5070
587 20250227 093300 83317617 1685 1673 1685 1673 207
588 20250227 093200 82971174 1670 1676 1685 1660 6753
589 20250227 093100 71702123 1676 1681 1681 1676 7249
590 20250227 093000 59540928 1688 1689 1689 1688 30
591 20250227 092900 59490278 1689 1689 1689 1682 301
592 20250227 092800 58983289 1689 1689 1689 1689 0
593 20250227 092700 58983289 1689 1689 1689 1689 0
594 20250227 092600 58983289 1689 1689 1689 1689 0
595 20250227 092500 58983289 1689 1681 1689 1681 301
596 20250227 092400 58477300 1690 1690 1690 1690 0
597 20250227 092300 58477300 1690 1690 1690 1690 20
598 20250227 092200 58443500 1690 1690 1690 1690 0
599 20250227 092100 58443500 1690 1696 1696 1680 7236
600 20250227 092000 46271917 1686 1696 1696 1686 1267
601 20250227 091900 44125255 1696 1696 1696 1696 1
602 20250227 091800 44123559 1685 1685 1685 1685 0
603 20250227 091700 44123559 1685 1690 1690 1685 4205
604 20250227 091600 37030731 1700 1700 1700 1700 1
605 20250227 091500 37029031 1689 1700 1700 1689 460
606 20250227 091400 36249440 1700 1700 1700 1700 0
607 20250227 091300 36249440 1700 1700 1700 1700 212
608 20250227 091200 35889040 1700 1700 1700 1700 167
609 20250227 091100 35605140 1700 1700 1700 1700 0
610 20250227 091000 35605140 1700 1700 1700 1700 327
611 20250227 090900 35049240 1700 1700 1700 1700 0
612 20250227 090800 35049240 1700 1700 1700 1700 322
613 20250227 090700 34501840 1700 1700 1700 1700 50
614 20250227 090600 34416840 1700 1700 1700 1700 0
615 20250227 090500 34416840 1700 1684 1700 1684 11903
616 20250227 090400 14348782 1676 1686 1686 1676 4457
617 20250227 090300 6836550 1676 1676 1676 1676 1495
618 20250227 090200 4330930 1686 1686 1686 1686 57
619 20250227 090100 4234828 1686 1690 1690 1671 2371
620 20250227 090000 243912 1690 1702 1702 1690 144