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

650
066980/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,650 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,194800,138507435,1550,1550,1550,1550,4454
20250227,194700,138507435,1550,1550,1550,1550,0
20250227,194600,138507435,1550,1550,1550,1550,0
20250227,194500,138507435,1550,1550,1550,1550,0
20250227,194400,138507435,1550,1550,1550,1550,0
20250227,194300,138507435,1550,1550,1550,1550,0
20250227,194200,138507435,1550,1550,1550,1550,0
20250227,194100,138507435,1550,1550,1550,1550,0
20250227,194000,138507435,1550,1550,1550,1550,0
20250227,193900,138507435,1550,1550,1550,1550,0
20250227,193800,138507435,1550,1550,1550,1550,0
20250227,193700,138507435,1550,1550,1550,1550,0
20250227,193600,138507435,1550,1550,1550,1550,0
20250227,193500,138507435,1550,1550,1550,1550,0
20250227,193400,138507435,1550,1550,1550,1550,0
20250227,193300,138507435,1550,1550,1550,1550,0
20250227,193200,138507435,1550,1550,1550,1550,0
20250227,193100,138507435,1550,1550,1550,1550,0
20250227,193000,138507435,1550,1550,1550,1550,0
20250227,192900,138507435,1550,1550,1550,1550,0
20250227,192800,138507435,1550,1550,1550,1550,0
20250227,192700,138507435,1550,1550,1550,1550,0
20250227,192600,138507435,1550,1550,1550,1550,0
20250227,192500,138507435,1550,1550,1550,1550,0
20250227,192400,138507435,1550,1550,1550,1550,0
20250227,192300,138507435,1550,1550,1550,1550,0
20250227,192200,138507435,1550,1550,1550,1550,0
20250227,192100,138507435,1550,1550,1550,1550,0
20250227,192000,138507435,1550,1550,1550,1550,0
20250227,191900,138507435,1550,1550,1550,1550,0
20250227,191800,138507435,1550,1550,1550,1550,4454
20250227,191700,138507435,1550,1550,1550,1550,0
20250227,191600,138507435,1550,1550,1550,1550,0
20250227,191500,138507435,1550,1550,1550,1550,0
20250227,191400,138507435,1550,1550,1550,1550,0
20250227,191300,138507435,1550,1550,1550,1550,0
20250227,191200,138507435,1550,1550,1550,1550,0
20250227,191100,138507435,1550,1550,1550,1550,0
20250227,191000,138507435,1550,1550,1550,1550,0
20250227,190900,138507435,1550,1550,1550,1550,0
20250227,190800,138507435,1550,1550,1550,1550,0
20250227,190700,138507435,1550,1550,1550,1550,0
20250227,190600,138507435,1550,1550,1550,1550,0
20250227,190500,138507435,1550,1550,1550,1550,0
20250227,190400,138507435,1550,1550,1550,1550,0
20250227,190300,138507435,1550,1550,1550,1550,0
20250227,190200,138507435,1550,1550,1550,1550,0
20250227,190100,138507435,1550,1550,1550,1550,0
20250227,190000,138507435,1550,1550,1550,1550,0
20250227,185900,138507435,1550,1550,1550,1550,0
20250227,185800,138507435,1550,1550,1550,1550,0
20250227,185700,138507435,1550,1550,1550,1550,0
20250227,185600,138507435,1550,1550,1550,1550,0
20250227,185500,138507435,1550,1550,1550,1550,0
20250227,185400,138507435,1550,1550,1550,1550,0
20250227,185300,138507435,1550,1550,1550,1550,0
20250227,185200,138507435,1550,1550,1550,1550,0
20250227,185100,138507435,1550,1550,1550,1550,0
20250227,185000,138507435,1550,1550,1550,1550,0
20250227,184900,138507435,1550,1550,1550,1550,0
20250227,184800,138507435,1550,1550,1550,1550,4454
20250227,184700,138507435,1550,1550,1550,1550,0
20250227,184600,138507435,1550,1550,1550,1550,0
20250227,184500,138507435,1550,1550,1550,1550,0
20250227,184400,138507435,1550,1550,1550,1550,0
20250227,184300,138507435,1550,1550,1550,1550,0
20250227,184200,138507435,1550,1550,1550,1550,0
20250227,184100,138507435,1550,1550,1550,1550,0
20250227,184000,138507435,1550,1550,1550,1550,0
20250227,183900,138507435,1550,1550,1550,1550,0
20250227,183800,138507435,1550,1550,1550,1550,0
20250227,183700,138507435,1550,1550,1550,1550,0
20250227,183600,138507435,1550,1550,1550,1550,0
20250227,183500,138507435,1550,1550,1550,1550,0
20250227,183400,138507435,1550,1550,1550,1550,0
20250227,183300,138507435,1550,1550,1550,1550,0
20250227,183200,138507435,1550,1550,1550,1550,0
20250227,183100,138507435,1550,1550,1550,1550,0
20250227,183000,138507435,1550,1550,1550,1550,0
20250227,182900,138507435,1550,1550,1550,1550,0
20250227,182800,138507435,1550,1550,1550,1550,0
20250227,182700,138507435,1550,1550,1550,1550,0
20250227,182600,138507435,1550,1550,1550,1550,0
20250227,182500,138507435,1550,1550,1550,1550,0
20250227,182400,138507435,1550,1550,1550,1550,0
20250227,182300,138507435,1550,1550,1550,1550,0
20250227,182200,138507435,1550,1550,1550,1550,0
20250227,182100,138507435,1550,1550,1550,1550,0
20250227,182000,138507435,1550,1550,1550,1550,0
20250227,181900,138507435,1550,1550,1550,1550,0
20250227,181800,138507435,1550,1550,1550,1550,4454
20250227,181700,138507435,1550,1550,1550,1550,0
20250227,181600,138507435,1550,1550,1550,1550,0
20250227,181500,138507435,1550,1550,1550,1550,0
20250227,181400,138507435,1550,1550,1550,1550,0
20250227,181300,138507435,1550,1550,1550,1550,0
20250227,181200,138507435,1550,1550,1550,1550,0
20250227,181100,138507435,1550,1550,1550,1550,0
20250227,181000,138507435,1550,1550,1550,1550,0
20250227,180900,138507435,1550,1550,1550,1550,0
20250227,180800,138507435,1550,1550,1550,1550,0
20250227,180700,138507435,1550,1550,1550,1550,0
20250227,180600,138507435,1550,1550,1550,1550,0
20250227,180500,138507435,1550,1550,1550,1550,0
20250227,180400,138507435,1550,1550,1550,1550,0
20250227,180300,138507435,1550,1550,1550,1550,0
20250227,180200,138507435,1550,1550,1550,1550,0
20250227,180100,138507435,1550,1550,1550,1550,0
20250227,180000,138507435,1550,1550,1550,1550,0
20250227,175900,138507435,1550,1550,1550,1550,0
20250227,175800,138507435,1550,1550,1550,1550,0
20250227,175700,138507435,1550,1550,1550,1550,0
20250227,175600,138507435,1550,1550,1550,1550,0
20250227,175500,138507435,1550,1550,1550,1550,0
20250227,175400,138507435,1550,1550,1550,1550,0
20250227,175300,138507435,1550,1550,1550,1550,0
20250227,175200,138507435,1550,1550,1550,1550,0
20250227,175100,138507435,1550,1550,1550,1550,0
20250227,175000,138507435,1550,1550,1550,1550,0
20250227,174900,138507435,1550,1550,1550,1550,0
20250227,174800,138507435,1550,1550,1550,1550,4454
20250227,174700,138507435,1550,1550,1550,1550,0
20250227,174600,138507435,1550,1550,1550,1550,0
20250227,174500,138507435,1550,1550,1550,1550,0
20250227,174400,138507435,1550,1550,1550,1550,0
20250227,174300,138507435,1550,1550,1550,1550,0
20250227,174200,138507435,1550,1550,1550,1550,0
20250227,174100,138507435,1550,1550,1550,1550,0
20250227,174000,138507435,1550,1550,1550,1550,0
20250227,173900,138507435,1550,1550,1550,1550,0
20250227,173800,138507435,1550,1550,1550,1550,0
20250227,173700,138507435,1550,1550,1550,1550,0
20250227,173600,138507435,1550,1550,1550,1550,0
20250227,173500,138507435,1550,1550,1550,1550,0
20250227,173400,138507435,1550,1550,1550,1550,0
20250227,173300,138507435,1550,1550,1550,1550,0
20250227,173200,138507435,1550,1550,1550,1550,0
20250227,173100,138507435,1550,1550,1550,1550,0
20250227,173000,138507435,1550,1550,1550,1550,0
20250227,172900,138507435,1550,1550,1550,1550,0
20250227,172800,138507435,1550,1550,1550,1550,0
20250227,172700,138507435,1550,1550,1550,1550,0
20250227,172600,138507435,1550,1550,1550,1550,0
20250227,172500,138507435,1550,1550,1550,1550,0
20250227,172400,138507435,1550,1550,1550,1550,0
20250227,172300,138507435,1550,1550,1550,1550,0
20250227,172200,138507435,1550,1550,1550,1550,0
20250227,172100,138507435,1550,1550,1550,1550,0
20250227,172000,138507435,1550,1550,1550,1550,0
20250227,171900,138507435,1550,1550,1550,1550,0
20250227,171800,138507435,1550,1550,1550,1550,4454
20250227,171700,138507435,1550,1550,1550,1550,0
20250227,171600,138507435,1550,1550,1550,1550,0
20250227,171500,138507435,1550,1550,1550,1550,0
20250227,171400,138507435,1550,1550,1550,1550,0
20250227,171300,138507435,1550,1550,1550,1550,0
20250227,171200,138507435,1550,1550,1550,1550,0
20250227,171100,138507435,1550,1550,1550,1550,0
20250227,171000,138507435,1550,1550,1550,1550,0
20250227,170900,138507435,1550,1550,1550,1550,0
20250227,170800,138507435,1550,1550,1550,1550,0
20250227,170700,138507435,1550,1550,1550,1550,0
20250227,170600,138507435,1550,1550,1550,1550,0
20250227,170500,138507435,1550,1550,1550,1550,0
20250227,170400,138507435,1550,1550,1550,1550,0
20250227,170300,138507435,1550,1550,1550,1550,0
20250227,170200,138507435,1550,1550,1550,1550,0
20250227,170100,138507435,1550,1550,1550,1550,0
20250227,170000,138507435,1550,1550,1550,1550,0
20250227,165900,138507435,1550,1550,1550,1550,0
20250227,165800,138507435,1550,1550,1550,1550,0
20250227,165700,138507435,1550,1550,1550,1550,0
20250227,165600,138507435,1550,1550,1550,1550,0
20250227,165500,138507435,1550,1550,1550,1550,0
20250227,165400,138507435,1550,1550,1550,1550,0
20250227,165300,138507435,1550,1550,1550,1550,0
20250227,165200,138507435,1550,1550,1550,1550,0
20250227,165100,138507435,1550,1550,1550,1550,0
20250227,165000,138507435,1550,1550,1550,1550,0
20250227,164900,138507435,1550,1550,1550,1550,0
20250227,164800,138507435,1550,1550,1550,1550,4454
20250227,164700,138507435,1550,1550,1550,1550,0
20250227,164600,138507435,1550,1550,1550,1550,0
20250227,164500,138507435,1550,1550,1550,1550,0
20250227,164400,138507435,1550,1550,1550,1550,0
20250227,164300,138507435,1550,1550,1550,1550,0
20250227,164200,138507435,1550,1550,1550,1550,0
20250227,164100,138507435,1550,1550,1550,1550,0
20250227,164000,138507435,1550,1550,1550,1550,0
20250227,163900,138507435,1550,1550,1550,1550,0
20250227,163800,138507435,1550,1550,1550,1550,0
20250227,163700,138507435,1550,1550,1550,1550,0
20250227,163600,138507435,1550,1550,1550,1550,0
20250227,163500,138507435,1550,1550,1550,1550,0
20250227,163400,138507435,1550,1550,1550,1550,0
20250227,163300,138507435,1550,1550,1550,1550,0
20250227,163200,138507435,1550,1550,1550,1550,0
20250227,163100,138507435,1550,1550,1550,1550,0
20250227,163000,138507435,1550,1550,1550,1550,0
20250227,162900,138507435,1550,1550,1550,1550,0
20250227,162800,138507435,1550,1550,1550,1550,0
20250227,162700,138507435,1550,1550,1550,1550,0
20250227,162600,138507435,1550,1550,1550,1550,0
20250227,162500,138507435,1550,1550,1550,1550,0
20250227,162400,138507435,1550,1550,1550,1550,0
20250227,162300,138507435,1550,1550,1550,1550,0
20250227,162200,138507435,1550,1550,1550,1550,0
20250227,162100,138507435,1550,1550,1550,1550,0
20250227,162000,138507435,1550,1550,1550,1550,0
20250227,161900,138507435,1550,1550,1550,1550,0
20250227,161800,138507435,1550,1550,1550,1550,4454
20250227,161700,138507435,1550,1550,1550,1550,0
20250227,161600,138507435,1550,1550,1550,1550,0
20250227,161500,138507435,1550,1550,1550,1550,0
20250227,161400,138507435,1550,1550,1550,1550,0
20250227,161300,138507435,1550,1550,1550,1550,0
20250227,161200,138507435,1550,1550,1550,1550,0
20250227,161100,138507435,1550,1550,1550,1550,0
20250227,161000,138507435,1550,1550,1550,1550,0
20250227,160900,138507435,1550,1550,1550,1550,0
20250227,160800,138507435,1550,1550,1550,1550,0
20250227,160700,138507435,1550,1550,1550,1550,0
20250227,160600,138507435,1550,1550,1550,1550,0
20250227,160500,138507435,1550,1550,1550,1550,0
20250227,160400,138507435,1550,1550,1550,1550,0
20250227,160300,138507435,1550,1550,1550,1550,0
20250227,160200,138507435,1550,1550,1550,1550,0
20250227,160100,138507435,1550,1550,1550,1550,0
20250227,160000,138507435,1550,1550,1550,1550,0
20250227,155900,138507435,1550,1550,1550,1550,0
20250227,155800,138507435,1550,1550,1550,1550,0
20250227,155700,138507435,1550,1550,1550,1550,0
20250227,155600,138507435,1550,1550,1550,1550,0
20250227,155500,138507435,1550,1550,1550,1550,0
20250227,155400,138507435,1550,1550,1550,1550,0
20250227,155300,138507435,1550,1550,1550,1550,0
20250227,155200,138507435,1550,1550,1550,1550,0
20250227,155100,138507435,1550,1550,1550,1550,0
20250227,155000,138507435,1550,1550,1550,1550,0
20250227,154900,138507435,1550,1550,1550,1550,0
20250227,154800,138507435,1550,1550,1550,1550,4454
20250227,154700,138507435,1550,1550,1550,1550,0
20250227,154600,138507435,1550,1550,1550,1550,0
20250227,154500,138507435,1550,1550,1550,1550,0
20250227,154400,138507435,1550,1550,1550,1550,0
20250227,154300,138507435,1550,1550,1550,1550,0
20250227,154200,138507435,1550,1550,1550,1550,0
20250227,154100,138507435,1550,1550,1550,1550,0
20250227,154000,138507435,1550,1550,1550,1550,0
20250227,153900,138507435,1550,1550,1550,1550,0
20250227,153800,138507435,1550,1550,1550,1550,0
20250227,153700,138507435,1550,1550,1550,1550,0
20250227,153600,138507435,1550,1550,1550,1550,0
20250227,153500,138507435,1550,1550,1550,1550,0
20250227,153400,138507435,1550,1550,1550,1550,0
20250227,153300,138507435,1550,1550,1550,1550,0
20250227,153200,138507435,1550,1550,1550,1550,0
20250227,153100,138507435,1550,1550,1550,1550,0
20250227,153000,138507435,1550,1550,1550,1550,4454
20250227,152900,131603735,1548,1548,1548,1548,0
20250227,152800,131603735,1548,1548,1548,1548,0
20250227,152700,131603735,1548,1548,1548,1548,0
20250227,152600,131603735,1548,1548,1548,1548,0
20250227,152500,131603735,1548,1548,1548,1548,0
20250227,152400,131603735,1548,1548,1548,1548,0
20250227,152300,131603735,1548,1548,1548,1548,0
20250227,152200,131603735,1548,1548,1548,1548,0
20250227,152100,131603735,1548,1548,1548,1548,0
20250227,152000,131603735,1548,1548,1548,1548,0
20250227,151900,131603735,1548,1548,1548,1547,3007
20250227,151800,126949573,1547,1545,1547,1545,1500
20250227,151700,124630332,1546,1545,1546,1545,2000
20250227,151600,121539332,1546,1544,1547,1544,2576
20250227,151500,117556423,1545,1544,1545,1544,505
20250227,151400,116776326,1547,1543,1547,1543,2000
20250227,151300,113685198,1547,1548,1548,1547,119
20250227,151200,113501104,1549,1530,1549,1530,206
20250227,151100,113185905,1525,1525,1525,1525,50
20250227,151000,113109655,1525,1523,1525,1523,824
20250227,150900,111853474,1524,1522,1524,1522,547
20250227,150800,111020266,1521,1521,1521,1521,0
20250227,150700,111020266,1521,1521,1521,1521,0
20250227,150600,111020266,1521,1521,1521,1521,115
20250227,150500,110845351,1520,1520,1520,1520,0
20250227,150400,110845351,1520,1520,1520,1520,200
20250227,150300,110541351,1521,1521,1521,1521,1
20250227,150200,110539830,1521,1521,1521,1521,0
20250227,150100,110539830,1521,1521,1521,1521,0
20250227,150000,110539830,1521,1521,1521,1521,0
20250227,145900,110539830,1521,1521,1521,1521,32
20250227,145800,110491158,1521,1521,1521,1521,0
20250227,145700,110491158,1521,1520,1521,1520,1090
20250227,145600,108833624,1520,1520,1520,1520,6
20250227,145500,108824504,1520,1519,1520,1519,739
20250227,145400,107701380,1520,1520,1520,1520,0
20250227,145300,107701380,1520,1520,1520,1520,611
20250227,145200,106772660,1521,1521,1521,1521,0
20250227,145100,106772660,1521,1521,1521,1521,16
20250227,145000,106748324,1520,1520,1520,1520,0
20250227,144900,106748324,1520,1520,1520,1520,0
20250227,144800,106748324,1520,1520,1520,1520,0
20250227,144700,106748324,1520,1520,1520,1520,1
20250227,144600,106746804,1520,1520,1520,1520,470
20250227,144500,106032404,1520,1519,1520,1519,903
20250227,144400,104660627,1518,1518,1518,1518,635
20250227,144300,103696697,1518,1518,1518,1518,0
20250227,144200,103696697,1518,1518,1518,1518,243
20250227,144100,103327823,1518,1518,1518,1518,0
20250227,144000,103327823,1518,1518,1518,1518,600
20250227,143900,102417023,1518,1518,1518,1518,9
20250227,143800,102403361,1518,1518,1518,1518,211
20250227,143700,102083063,1518,1518,1518,1518,140
20250227,143600,101870543,1518,1518,1518,1518,0
20250227,143500,101870543,1518,1518,1518,1518,0
20250227,143400,101870543,1518,1518,1518,1518,0
20250227,143300,101870543,1518,1518,1518,1518,8
20250227,143200,101858399,1519,1520,1520,1519,714
20250227,143100,100773137,1520,1520,1520,1520,100
20250227,143000,100621137,1520,1516,1520,1516,6298
20250227,142900,91056062,1516,1516,1516,1516,100
20250227,142800,90904462,1515,1516,1517,1515,316
20250227,142700,90425421,1516,1516,1516,1516,1
20250227,142600,90423905,1515,1515,1515,1515,600
20250227,142500,89514905,1515,1514,1515,1514,301
20250227,142400,89058940,1514,1514,1514,1514,0
20250227,142300,89058940,1514,1513,1514,1513,208
20250227,142200,88744078,1513,1513,1513,1513,3765
20250227,142100,83047633,1513,1513,1513,1513,0
20250227,142000,83047633,1513,1511,1513,1511,505
20250227,141900,82284568,1513,1513,1513,1513,0
20250227,141800,82284568,1513,1513,1513,1513,0
20250227,141700,82284568,1513,1513,1513,1513,222
20250227,141600,81948682,1513,1513,1513,1513,0
20250227,141500,81948682,1513,1513,1513,1513,0
20250227,141400,81948682,1513,1513,1513,1513,0
20250227,141300,81948682,1513,1513,1513,1513,0
20250227,141200,81948682,1513,1513,1513,1513,273
20250227,141100,81535633,1512,1511,1512,1511,227
20250227,141000,81192509,1511,1511,1511,1511,0
20250227,140900,81192509,1511,1511,1511,1511,103
20250227,140800,81036876,1511,1511,1511,1511,287
20250227,140700,80603219,1511,1511,1511,1511,100
20250227,140600,80452119,1511,1511,1511,1511,0
20250227,140500,80452119,1511,1511,1511,1511,0
20250227,140400,80452119,1511,1511,1511,1511,0
20250227,140300,80452119,1511,1511,1511,1511,10
20250227,140200,80437009,1509,1509,1509,1509,0
20250227,140100,80437009,1509,1509,1509,1509,0
20250227,140000,80437009,1509,1509,1509,1509,723
20250227,135900,79346002,1509,1509,1509,1509,0
20250227,135800,79346002,1509,1508,1509,1508,13
20250227,135700,79326388,1510,1510,1510,1510,0
20250227,135600,79326388,1510,1510,1510,1510,0
20250227,135500,79326388,1510,1510,1510,1510,0
20250227,135400,79326388,1510,1510,1510,1510,0
20250227,135300,79326388,1510,1510,1510,1510,0
20250227,135200,79326388,1510,1510,1510,1510,0
20250227,135100,79326388,1510,1510,1510,1510,0
20250227,135000,79326388,1510,1510,1510,1510,0
20250227,134900,79326388,1510,1510,1510,1510,0
20250227,134800,79326388,1510,1510,1510,1510,0
20250227,134700,79326388,1510,1510,1510,1510,0
20250227,134600,79326388,1510,1510,1510,1510,1
20250227,134500,79324878,1510,1510,1510,1510,0
20250227,134400,79324878,1510,1510,1510,1510,0
20250227,134300,79324878,1510,1510,1510,1510,0
20250227,134200,79324878,1510,1510,1510,1510,0
20250227,134100,79324878,1510,1510,1510,1510,0
20250227,134000,79324878,1510,1510,1510,1510,0
20250227,133900,79324878,1510,1510,1510,1510,0
20250227,133800,79324878,1510,1510,1510,1510,5
20250227,133700,79317328,1510,1510,1510,1510,0
20250227,133600,79317328,1510,1510,1510,1510,0
20250227,133500,79317328,1510,1510,1510,1510,0
20250227,133400,79317328,1510,1510,1510,1510,0
20250227,133300,79317328,1510,1510,1510,1510,2000
20250227,133200,76297328,1509,1509,1509,1509,0
20250227,133100,76297328,1509,1509,1509,1509,0
20250227,133000,76297328,1509,1509,1509,1509,0
20250227,132900,76297328,1509,1509,1509,1509,0
20250227,132800,76297328,1509,1509,1509,1509,400
20250227,132700,75693728,1509,1509,1509,1509,0
20250227,132600,75693728,1509,1509,1509,1509,0
20250227,132500,75693728,1509,1509,1509,1509,0
20250227,132400,75693728,1509,1509,1509,1509,0
20250227,132300,75693728,1509,1509,1509,1509,0
20250227,132200,75693728,1509,1509,1509,1509,0
20250227,132100,75693728,1509,1509,1509,1509,100
20250227,132000,75542828,1509,1509,1509,1509,30
20250227,131900,75497558,1505,1505,1505,1505,777
20250227,131800,74328173,1509,1506,1509,1506,735
20250227,131700,73221203,1507,1508,1508,1507,871
20250227,131600,71908406,1510,1510,1510,1510,0
20250227,131500,71908406,1510,1510,1510,1510,0
20250227,131400,71908406,1510,1510,1510,1510,0
20250227,131300,71908406,1510,1510,1510,1510,0
20250227,131200,71908406,1510,1510,1510,1510,0
20250227,131100,71908406,1510,1510,1510,1510,0
20250227,131000,71908406,1510,1510,1510,1510,0
20250227,130900,71908406,1510,1510,1510,1510,0
20250227,130800,71908406,1510,1510,1510,1510,0
20250227,130700,71908406,1510,1510,1510,1510,0
20250227,130600,71908406,1510,1510,1510,1510,0
20250227,130500,71908406,1510,1510,1510,1510,0
20250227,130400,71908406,1510,1510,1510,1510,1
20250227,130300,71906896,1510,1510,1510,1510,0
20250227,130200,71906896,1510,1510,1510,1510,0
20250227,130100,71906896,1510,1510,1510,1510,0
20250227,130000,71906896,1510,1510,1510,1510,1
20250227,125900,71905386,1510,1510,1510,1510,2
20250227,125800,71902366,1510,1510,1510,1510,0
20250227,125700,71902366,1510,1510,1510,1510,0
20250227,125600,71902366,1510,1509,1510,1509,20
20250227,125500,71872183,1509,1509,1509,1509,0
20250227,125400,71872183,1509,1509,1509,1509,0
20250227,125300,71872183,1509,1509,1509,1509,0
20250227,125200,71872183,1509,1509,1509,1509,0
20250227,125100,71872183,1509,1509,1509,1509,1
20250227,125000,71870674,1508,1508,1508,1508,797
20250227,124900,70668798,1508,1508,1508,1508,0
20250227,124800,70668798,1508,1508,1508,1508,0
20250227,124700,70668798,1508,1508,1508,1508,0
20250227,124600,70668798,1508,1508,1508,1508,0
20250227,124500,70668798,1508,1508,1508,1508,0
20250227,124400,70668798,1508,1508,1508,1508,0
20250227,124300,70668798,1508,1508,1508,1508,0
20250227,124200,70668798,1508,1508,1508,1508,0
20250227,124100,70668798,1508,1508,1508,1508,0
20250227,124000,70668798,1508,1508,1508,1508,0
20250227,123900,70668798,1508,1508,1508,1508,20
20250227,123800,70638638,1508,1508,1508,1508,0
20250227,123700,70638638,1508,1508,1508,1508,30
20250227,123600,70593398,1508,1508,1508,1508,0
20250227,123500,70593398,1508,1508,1508,1508,0
20250227,123400,70593398,1508,1508,1508,1508,41
20250227,123300,70531570,1508,1508,1508,1508,0
20250227,123200,70531570,1508,1508,1508,1508,0
20250227,123100,70531570,1508,1508,1508,1508,0
20250227,123000,70531570,1508,1508,1508,1508,0
20250227,122900,70531570,1508,1508,1508,1508,0
20250227,122800,70531570,1508,1508,1508,1508,100
20250227,122700,70380770,1508,1508,1508,1508,50
20250227,122600,70305370,1508,1508,1508,1508,0
20250227,122500,70305370,1508,1508,1508,1508,0
20250227,122400,70305370,1508,1508,1508,1508,0
20250227,122300,70305370,1508,1508,1508,1508,0
20250227,122200,70305370,1508,1508,1508,1508,0
20250227,122100,70305370,1508,1508,1508,1508,0
20250227,122000,70305370,1508,1511,1511,1508,2530
20250227,121900,66489055,1511,1511,1511,1511,0
20250227,121800,66489055,1511,1511,1511,1511,0
20250227,121700,66489055,1511,1511,1511,1511,0
20250227,121600,66489055,1511,1511,1511,1511,0
20250227,121500,66489055,1511,1511,1511,1511,0
20250227,121400,66489055,1511,1511,1511,1511,0
20250227,121300,66489055,1511,1511,1511,1511,0
20250227,121200,66489055,1511,1511,1511,1511,0
20250227,121100,66489055,1511,1511,1511,1511,0
20250227,121000,66489055,1511,1511,1511,1511,0
20250227,120900,66489055,1511,1511,1511,1511,0
20250227,120800,66489055,1511,1511,1511,1511,0
20250227,120700,66489055,1511,1511,1511,1511,0
20250227,120600,66489055,1511,1511,1511,1511,0
20250227,120500,66489055,1511,1511,1511,1511,0
20250227,120400,66489055,1511,1511,1511,1511,7
20250227,120300,66478478,1511,1511,1511,1511,0
20250227,120200,66478478,1511,1511,1511,1511,0
20250227,120100,66478478,1511,1511,1511,1511,0
20250227,120000,66478478,1511,1511,1511,1511,0
20250227,115900,66478478,1511,1511,1511,1511,0
20250227,115800,66478478,1511,1511,1511,1511,0
20250227,115700,66478478,1511,1511,1511,1511,0
20250227,115600,66478478,1511,1511,1511,1511,0
20250227,115500,66478478,1511,1511,1511,1511,0
20250227,115400,66478478,1511,1511,1511,1511,0
20250227,115300,66478478,1511,1511,1511,1511,0
20250227,115200,66478478,1511,1511,1511,1511,0
20250227,115100,66478478,1511,1511,1511,1511,0
20250227,115000,66478478,1511,1511,1511,1511,0
20250227,114900,66478478,1511,1511,1511,1511,0
20250227,114800,66478478,1511,1511,1511,1511,0
20250227,114700,66478478,1511,1511,1511,1511,0
20250227,114600,66478478,1511,1511,1511,1511,0
20250227,114500,66478478,1511,1511,1511,1511,0
20250227,114400,66478478,1511,1511,1511,1511,0
20250227,114300,66478478,1511,1511,1511,1511,0
20250227,114200,66478478,1511,1511,1511,1511,0
20250227,114100,66478478,1511,1511,1511,1511,0
20250227,114000,66478478,1511,1511,1511,1511,0
20250227,113900,66478478,1511,1511,1511,1511,10
20250227,113800,66463368,1508,1508,1508,1508,199
20250227,113700,66163276,1508,1508,1508,1508,0
20250227,113600,66163276,1508,1508,1508,1508,0
20250227,113500,66163276,1508,1508,1508,1508,1
20250227,113400,66161768,1508,1508,1508,1508,0
20250227,113300,66161768,1508,1508,1508,1508,0
20250227,113200,66161768,1508,1508,1508,1508,674
20250227,113100,65145376,1508,1508,1508,1508,0
20250227,113000,65145376,1508,1508,1508,1508,1108
20250227,112900,63474512,1508,1508,1508,1508,0
20250227,112800,63474512,1508,1509,1509,1508,200
20250227,112700,63172911,1508,1508,1508,1508,0
20250227,112600,63172911,1508,1508,1508,1508,0
20250227,112500,63172911,1508,1508,1508,1508,0
20250227,112400,63172911,1508,1508,1508,1508,0
20250227,112300,63172911,1508,1508,1508,1508,0
20250227,112200,63172911,1508,1508,1508,1508,0
20250227,112100,63172911,1508,1508,1508,1508,0
20250227,112000,63172911,1508,1508,1508,1508,0
20250227,111900,63172911,1508,1508,1508,1508,0
20250227,111800,63172911,1508,1508,1508,1508,0
20250227,111700,63172911,1508,1508,1508,1508,0
20250227,111600,63172911,1508,1508,1508,1508,0
20250227,111500,63172911,1508,1508,1508,1508,0
20250227,111400,63172911,1508,1508,1508,1508,0
20250227,111300,63172911,1508,1508,1508,1508,0
20250227,111200,63172911,1508,1508,1508,1508,0
20250227,111100,63172911,1508,1509,1509,1508,1000
20250227,111000,61664909,1508,1508,1508,1508,0
20250227,110900,61664909,1508,1510,1511,1508,1048
20250227,110800,60084425,1510,1510,1510,1510,0
20250227,110700,60084425,1510,1510,1510,1510,0
20250227,110600,60084425,1510,1510,1510,1510,0
20250227,110500,60084425,1510,1510,1510,1510,0
20250227,110400,60084425,1510,1510,1510,1510,1
20250227,110300,60082915,1510,1510,1510,1510,0
20250227,110200,60082915,1510,1509,1510,1509,6000
20250227,110100,51022936,1506,1506,1506,1506,0
20250227,110000,51022936,1506,1506,1506,1506,0
20250227,105900,51022936,1506,1506,1506,1506,0
20250227,105800,51022936,1506,1506,1506,1506,0
20250227,105700,51022936,1506,1507,1507,1506,116
20250227,105600,50848169,1508,1508,1508,1508,50
20250227,105500,50772769,1509,1509,1509,1509,1000
20250227,105400,49263769,1509,1509,1509,1509,0
20250227,105300,49263769,1509,1509,1509,1509,0
20250227,105200,49263769,1509,1509,1509,1509,0
20250227,105100,49263769,1509,1509,1509,1509,0
20250227,105000,49263769,1509,1509,1509,1509,0
20250227,104900,49263769,1509,1509,1509,1509,1
20250227,104800,49262260,1505,1505,1505,1505,0
20250227,104700,49262260,1505,1505,1505,1505,0
20250227,104600,49262260,1505,1505,1505,1505,0
20250227,104500,49262260,1505,1505,1505,1505,0
20250227,104400,49262260,1505,1505,1505,1505,0
20250227,104300,49262260,1505,1505,1505,1505,0
20250227,104200,49262260,1505,1505,1505,1505,0
20250227,104100,49262260,1505,1506,1506,1505,600
20250227,104000,48359250,1508,1508,1508,1508,0
20250227,103900,48359250,1508,1508,1508,1508,0
20250227,103800,48359250,1508,1508,1508,1508,0
20250227,103700,48359250,1508,1508,1508,1508,0
20250227,103600,48359250,1508,1508,1508,1508,3
20250227,103500,48354726,1510,1510,1510,1510,0
20250227,103400,48354726,1510,1510,1510,1510,0
20250227,103300,48354726,1510,1510,1510,1510,0
20250227,103200,48354726,1510,1510,1510,1510,0
20250227,103100,48354726,1510,1510,1510,1510,0
20250227,103000,48354726,1510,1510,1510,1510,0
20250227,102900,48354726,1510,1510,1510,1510,0
20250227,102800,48354726,1510,1510,1510,1510,0
20250227,102700,48354726,1510,1510,1510,1510,100
20250227,102600,48203726,1510,1510,1510,1510,43
20250227,102500,48138796,1510,1510,1510,1510,4
20250227,102400,48132756,1510,1510,1510,1510,100
20250227,102300,47981756,1510,1509,1510,1509,10
20250227,102200,47966665,1504,1504,1504,1504,0
20250227,102100,47966665,1504,1505,1505,1504,247
20250227,102000,47595166,1508,1508,1508,1508,0
20250227,101900,47595166,1508,1508,1508,1508,300
20250227,101800,47142766,1509,1509,1509,1509,0
20250227,101700,47142766,1509,1509,1509,1509,61
20250227,101600,47050717,1509,1509,1509,1509,4
20250227,101500,47044681,1509,1503,1509,1503,70
20250227,101400,46939368,1503,1509,1509,1503,7050
20250227,101300,36332206,1509,1509,1509,1509,0
20250227,101200,36332206,1509,1509,1509,1509,0
20250227,101100,36332206,1509,1509,1509,1509,0
20250227,101000,36332206,1509,1509,1509,1509,0
20250227,100900,36332206,1509,1509,1509,1509,0
20250227,100800,36332206,1509,1509,1509,1509,0
20250227,100700,36332206,1509,1509,1509,1509,0
20250227,100600,36332206,1509,1510,1510,1509,27
20250227,100500,36291437,1510,1510,1510,1510,10
20250227,100400,36276337,1510,1510,1510,1510,100
20250227,100300,36125337,1510,1510,1510,1510,0
20250227,100200,36125337,1510,1510,1510,1510,0
20250227,100100,36125337,1510,1510,1510,1510,0
20250227,100000,36125337,1510,1510,1510,1510,0
20250227,095900,36125337,1510,1510,1510,1510,0
20250227,095800,36125337,1510,1510,1510,1510,8
20250227,095700,36113257,1510,1510,1510,1510,57
20250227,095600,36027187,1510,1510,1510,1510,36
20250227,095500,35972827,1510,1510,1510,1510,0
20250227,095400,35972827,1510,1510,1510,1510,340
20250227,095300,35459427,1509,1509,1509,1509,34
20250227,095200,35408121,1509,1508,1509,1508,500
20250227,095100,34653718,1508,1508,1508,1508,0
20250227,095000,34653718,1508,1508,1508,1508,0
20250227,094900,34653718,1508,1508,1508,1508,3
20250227,094800,34649194,1508,1508,1508,1508,0
20250227,094700,34649194,1508,1509,1509,1508,338
20250227,094600,34139456,1509,1509,1509,1509,21
20250227,094500,34107767,1509,1509,1509,1509,0
20250227,094400,34107767,1509,1509,1509,1509,17
20250227,094300,34082114,1509,1509,1509,1509,0
20250227,094200,34082114,1509,1509,1509,1509,0
20250227,094100,34082114,1509,1509,1509,1509,0
20250227,094000,34082114,1509,1509,1509,1509,6
20250227,093900,34073060,1509,1509,1509,1509,0
20250227,093800,34073060,1509,1509,1509,1509,20
20250227,093700,34042880,1510,1509,1510,1509,3000
20250227,093600,29515866,1508,1508,1508,1508,8
20250227,093500,29503802,1508,1508,1508,1508,5000
20250227,093400,21963802,1509,1509,1509,1509,0
20250227,093300,21963802,1509,1508,1509,1504,186
20250227,093200,21683966,1504,1504,1504,1504,928
20250227,093100,20288254,1508,1508,1508,1508,0
20250227,093000,20288254,1508,1508,1508,1508,0
20250227,092900,20288254,1508,1508,1508,1508,332
20250227,092800,19787598,1508,1508,1508,1508,1
20250227,092700,19786090,1504,1506,1506,1504,503
20250227,092600,19028832,1509,1509,1509,1509,1
20250227,092500,19027323,1506,1506,1506,1506,0
20250227,092400,19027323,1506,1508,1510,1506,2166
20250227,092300,15765124,1510,1510,1510,1510,0
20250227,092200,15765124,1510,1509,1510,1509,243
20250227,092100,15398203,1508,1507,1508,1507,10
20250227,092000,15383128,1506,1506,1506,1506,0
20250227,091900,15383128,1506,1506,1506,1506,0
20250227,091800,15383128,1506,1506,1506,1506,85
20250227,091700,15255118,1507,1509,1509,1507,1558
20250227,091600,12904600,1509,1509,1509,1509,0
20250227,091500,12904600,1509,1509,1509,1509,8
20250227,091400,12892528,1509,1509,1509,1509,0
20250227,091300,12892528,1509,1509,1509,1509,0
20250227,091200,12892528,1509,1510,1511,1509,1983
20250227,091100,9898527,1511,1511,1511,1511,1
20250227,091000,9897016,1516,1516,1516,1516,0
20250227,090900,9897016,1516,1511,1516,1511,1001
20250227,090800,8384500,1510,1511,1511,1510,595
20250227,090700,7486043,1515,1515,1516,1515,1338
20250227,090600,5458949,1515,1515,1515,1515,0
20250227,090500,5458949,1515,1514,1515,1514,3
20250227,090400,5454406,1514,1512,1514,1512,16
20250227,090300,5430187,1512,1511,1512,1511,2
20250227,090200,5427164,1509,1509,1509,1509,0
20250227,090100,5427164,1509,1510,1510,1509,2800
20250227,090000,1201164,1509,1509,1509,1509,796
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 194800 138507435 1550 1550 1550 1550 4454
3 20250227 194700 138507435 1550 1550 1550 1550 0
4 20250227 194600 138507435 1550 1550 1550 1550 0
5 20250227 194500 138507435 1550 1550 1550 1550 0
6 20250227 194400 138507435 1550 1550 1550 1550 0
7 20250227 194300 138507435 1550 1550 1550 1550 0
8 20250227 194200 138507435 1550 1550 1550 1550 0
9 20250227 194100 138507435 1550 1550 1550 1550 0
10 20250227 194000 138507435 1550 1550 1550 1550 0
11 20250227 193900 138507435 1550 1550 1550 1550 0
12 20250227 193800 138507435 1550 1550 1550 1550 0
13 20250227 193700 138507435 1550 1550 1550 1550 0
14 20250227 193600 138507435 1550 1550 1550 1550 0
15 20250227 193500 138507435 1550 1550 1550 1550 0
16 20250227 193400 138507435 1550 1550 1550 1550 0
17 20250227 193300 138507435 1550 1550 1550 1550 0
18 20250227 193200 138507435 1550 1550 1550 1550 0
19 20250227 193100 138507435 1550 1550 1550 1550 0
20 20250227 193000 138507435 1550 1550 1550 1550 0
21 20250227 192900 138507435 1550 1550 1550 1550 0
22 20250227 192800 138507435 1550 1550 1550 1550 0
23 20250227 192700 138507435 1550 1550 1550 1550 0
24 20250227 192600 138507435 1550 1550 1550 1550 0
25 20250227 192500 138507435 1550 1550 1550 1550 0
26 20250227 192400 138507435 1550 1550 1550 1550 0
27 20250227 192300 138507435 1550 1550 1550 1550 0
28 20250227 192200 138507435 1550 1550 1550 1550 0
29 20250227 192100 138507435 1550 1550 1550 1550 0
30 20250227 192000 138507435 1550 1550 1550 1550 0
31 20250227 191900 138507435 1550 1550 1550 1550 0
32 20250227 191800 138507435 1550 1550 1550 1550 4454
33 20250227 191700 138507435 1550 1550 1550 1550 0
34 20250227 191600 138507435 1550 1550 1550 1550 0
35 20250227 191500 138507435 1550 1550 1550 1550 0
36 20250227 191400 138507435 1550 1550 1550 1550 0
37 20250227 191300 138507435 1550 1550 1550 1550 0
38 20250227 191200 138507435 1550 1550 1550 1550 0
39 20250227 191100 138507435 1550 1550 1550 1550 0
40 20250227 191000 138507435 1550 1550 1550 1550 0
41 20250227 190900 138507435 1550 1550 1550 1550 0
42 20250227 190800 138507435 1550 1550 1550 1550 0
43 20250227 190700 138507435 1550 1550 1550 1550 0
44 20250227 190600 138507435 1550 1550 1550 1550 0
45 20250227 190500 138507435 1550 1550 1550 1550 0
46 20250227 190400 138507435 1550 1550 1550 1550 0
47 20250227 190300 138507435 1550 1550 1550 1550 0
48 20250227 190200 138507435 1550 1550 1550 1550 0
49 20250227 190100 138507435 1550 1550 1550 1550 0
50 20250227 190000 138507435 1550 1550 1550 1550 0
51 20250227 185900 138507435 1550 1550 1550 1550 0
52 20250227 185800 138507435 1550 1550 1550 1550 0
53 20250227 185700 138507435 1550 1550 1550 1550 0
54 20250227 185600 138507435 1550 1550 1550 1550 0
55 20250227 185500 138507435 1550 1550 1550 1550 0
56 20250227 185400 138507435 1550 1550 1550 1550 0
57 20250227 185300 138507435 1550 1550 1550 1550 0
58 20250227 185200 138507435 1550 1550 1550 1550 0
59 20250227 185100 138507435 1550 1550 1550 1550 0
60 20250227 185000 138507435 1550 1550 1550 1550 0
61 20250227 184900 138507435 1550 1550 1550 1550 0
62 20250227 184800 138507435 1550 1550 1550 1550 4454
63 20250227 184700 138507435 1550 1550 1550 1550 0
64 20250227 184600 138507435 1550 1550 1550 1550 0
65 20250227 184500 138507435 1550 1550 1550 1550 0
66 20250227 184400 138507435 1550 1550 1550 1550 0
67 20250227 184300 138507435 1550 1550 1550 1550 0
68 20250227 184200 138507435 1550 1550 1550 1550 0
69 20250227 184100 138507435 1550 1550 1550 1550 0
70 20250227 184000 138507435 1550 1550 1550 1550 0
71 20250227 183900 138507435 1550 1550 1550 1550 0
72 20250227 183800 138507435 1550 1550 1550 1550 0
73 20250227 183700 138507435 1550 1550 1550 1550 0
74 20250227 183600 138507435 1550 1550 1550 1550 0
75 20250227 183500 138507435 1550 1550 1550 1550 0
76 20250227 183400 138507435 1550 1550 1550 1550 0
77 20250227 183300 138507435 1550 1550 1550 1550 0
78 20250227 183200 138507435 1550 1550 1550 1550 0
79 20250227 183100 138507435 1550 1550 1550 1550 0
80 20250227 183000 138507435 1550 1550 1550 1550 0
81 20250227 182900 138507435 1550 1550 1550 1550 0
82 20250227 182800 138507435 1550 1550 1550 1550 0
83 20250227 182700 138507435 1550 1550 1550 1550 0
84 20250227 182600 138507435 1550 1550 1550 1550 0
85 20250227 182500 138507435 1550 1550 1550 1550 0
86 20250227 182400 138507435 1550 1550 1550 1550 0
87 20250227 182300 138507435 1550 1550 1550 1550 0
88 20250227 182200 138507435 1550 1550 1550 1550 0
89 20250227 182100 138507435 1550 1550 1550 1550 0
90 20250227 182000 138507435 1550 1550 1550 1550 0
91 20250227 181900 138507435 1550 1550 1550 1550 0
92 20250227 181800 138507435 1550 1550 1550 1550 4454
93 20250227 181700 138507435 1550 1550 1550 1550 0
94 20250227 181600 138507435 1550 1550 1550 1550 0
95 20250227 181500 138507435 1550 1550 1550 1550 0
96 20250227 181400 138507435 1550 1550 1550 1550 0
97 20250227 181300 138507435 1550 1550 1550 1550 0
98 20250227 181200 138507435 1550 1550 1550 1550 0
99 20250227 181100 138507435 1550 1550 1550 1550 0
100 20250227 181000 138507435 1550 1550 1550 1550 0
101 20250227 180900 138507435 1550 1550 1550 1550 0
102 20250227 180800 138507435 1550 1550 1550 1550 0
103 20250227 180700 138507435 1550 1550 1550 1550 0
104 20250227 180600 138507435 1550 1550 1550 1550 0
105 20250227 180500 138507435 1550 1550 1550 1550 0
106 20250227 180400 138507435 1550 1550 1550 1550 0
107 20250227 180300 138507435 1550 1550 1550 1550 0
108 20250227 180200 138507435 1550 1550 1550 1550 0
109 20250227 180100 138507435 1550 1550 1550 1550 0
110 20250227 180000 138507435 1550 1550 1550 1550 0
111 20250227 175900 138507435 1550 1550 1550 1550 0
112 20250227 175800 138507435 1550 1550 1550 1550 0
113 20250227 175700 138507435 1550 1550 1550 1550 0
114 20250227 175600 138507435 1550 1550 1550 1550 0
115 20250227 175500 138507435 1550 1550 1550 1550 0
116 20250227 175400 138507435 1550 1550 1550 1550 0
117 20250227 175300 138507435 1550 1550 1550 1550 0
118 20250227 175200 138507435 1550 1550 1550 1550 0
119 20250227 175100 138507435 1550 1550 1550 1550 0
120 20250227 175000 138507435 1550 1550 1550 1550 0
121 20250227 174900 138507435 1550 1550 1550 1550 0
122 20250227 174800 138507435 1550 1550 1550 1550 4454
123 20250227 174700 138507435 1550 1550 1550 1550 0
124 20250227 174600 138507435 1550 1550 1550 1550 0
125 20250227 174500 138507435 1550 1550 1550 1550 0
126 20250227 174400 138507435 1550 1550 1550 1550 0
127 20250227 174300 138507435 1550 1550 1550 1550 0
128 20250227 174200 138507435 1550 1550 1550 1550 0
129 20250227 174100 138507435 1550 1550 1550 1550 0
130 20250227 174000 138507435 1550 1550 1550 1550 0
131 20250227 173900 138507435 1550 1550 1550 1550 0
132 20250227 173800 138507435 1550 1550 1550 1550 0
133 20250227 173700 138507435 1550 1550 1550 1550 0
134 20250227 173600 138507435 1550 1550 1550 1550 0
135 20250227 173500 138507435 1550 1550 1550 1550 0
136 20250227 173400 138507435 1550 1550 1550 1550 0
137 20250227 173300 138507435 1550 1550 1550 1550 0
138 20250227 173200 138507435 1550 1550 1550 1550 0
139 20250227 173100 138507435 1550 1550 1550 1550 0
140 20250227 173000 138507435 1550 1550 1550 1550 0
141 20250227 172900 138507435 1550 1550 1550 1550 0
142 20250227 172800 138507435 1550 1550 1550 1550 0
143 20250227 172700 138507435 1550 1550 1550 1550 0
144 20250227 172600 138507435 1550 1550 1550 1550 0
145 20250227 172500 138507435 1550 1550 1550 1550 0
146 20250227 172400 138507435 1550 1550 1550 1550 0
147 20250227 172300 138507435 1550 1550 1550 1550 0
148 20250227 172200 138507435 1550 1550 1550 1550 0
149 20250227 172100 138507435 1550 1550 1550 1550 0
150 20250227 172000 138507435 1550 1550 1550 1550 0
151 20250227 171900 138507435 1550 1550 1550 1550 0
152 20250227 171800 138507435 1550 1550 1550 1550 4454
153 20250227 171700 138507435 1550 1550 1550 1550 0
154 20250227 171600 138507435 1550 1550 1550 1550 0
155 20250227 171500 138507435 1550 1550 1550 1550 0
156 20250227 171400 138507435 1550 1550 1550 1550 0
157 20250227 171300 138507435 1550 1550 1550 1550 0
158 20250227 171200 138507435 1550 1550 1550 1550 0
159 20250227 171100 138507435 1550 1550 1550 1550 0
160 20250227 171000 138507435 1550 1550 1550 1550 0
161 20250227 170900 138507435 1550 1550 1550 1550 0
162 20250227 170800 138507435 1550 1550 1550 1550 0
163 20250227 170700 138507435 1550 1550 1550 1550 0
164 20250227 170600 138507435 1550 1550 1550 1550 0
165 20250227 170500 138507435 1550 1550 1550 1550 0
166 20250227 170400 138507435 1550 1550 1550 1550 0
167 20250227 170300 138507435 1550 1550 1550 1550 0
168 20250227 170200 138507435 1550 1550 1550 1550 0
169 20250227 170100 138507435 1550 1550 1550 1550 0
170 20250227 170000 138507435 1550 1550 1550 1550 0
171 20250227 165900 138507435 1550 1550 1550 1550 0
172 20250227 165800 138507435 1550 1550 1550 1550 0
173 20250227 165700 138507435 1550 1550 1550 1550 0
174 20250227 165600 138507435 1550 1550 1550 1550 0
175 20250227 165500 138507435 1550 1550 1550 1550 0
176 20250227 165400 138507435 1550 1550 1550 1550 0
177 20250227 165300 138507435 1550 1550 1550 1550 0
178 20250227 165200 138507435 1550 1550 1550 1550 0
179 20250227 165100 138507435 1550 1550 1550 1550 0
180 20250227 165000 138507435 1550 1550 1550 1550 0
181 20250227 164900 138507435 1550 1550 1550 1550 0
182 20250227 164800 138507435 1550 1550 1550 1550 4454
183 20250227 164700 138507435 1550 1550 1550 1550 0
184 20250227 164600 138507435 1550 1550 1550 1550 0
185 20250227 164500 138507435 1550 1550 1550 1550 0
186 20250227 164400 138507435 1550 1550 1550 1550 0
187 20250227 164300 138507435 1550 1550 1550 1550 0
188 20250227 164200 138507435 1550 1550 1550 1550 0
189 20250227 164100 138507435 1550 1550 1550 1550 0
190 20250227 164000 138507435 1550 1550 1550 1550 0
191 20250227 163900 138507435 1550 1550 1550 1550 0
192 20250227 163800 138507435 1550 1550 1550 1550 0
193 20250227 163700 138507435 1550 1550 1550 1550 0
194 20250227 163600 138507435 1550 1550 1550 1550 0
195 20250227 163500 138507435 1550 1550 1550 1550 0
196 20250227 163400 138507435 1550 1550 1550 1550 0
197 20250227 163300 138507435 1550 1550 1550 1550 0
198 20250227 163200 138507435 1550 1550 1550 1550 0
199 20250227 163100 138507435 1550 1550 1550 1550 0
200 20250227 163000 138507435 1550 1550 1550 1550 0
201 20250227 162900 138507435 1550 1550 1550 1550 0
202 20250227 162800 138507435 1550 1550 1550 1550 0
203 20250227 162700 138507435 1550 1550 1550 1550 0
204 20250227 162600 138507435 1550 1550 1550 1550 0
205 20250227 162500 138507435 1550 1550 1550 1550 0
206 20250227 162400 138507435 1550 1550 1550 1550 0
207 20250227 162300 138507435 1550 1550 1550 1550 0
208 20250227 162200 138507435 1550 1550 1550 1550 0
209 20250227 162100 138507435 1550 1550 1550 1550 0
210 20250227 162000 138507435 1550 1550 1550 1550 0
211 20250227 161900 138507435 1550 1550 1550 1550 0
212 20250227 161800 138507435 1550 1550 1550 1550 4454
213 20250227 161700 138507435 1550 1550 1550 1550 0
214 20250227 161600 138507435 1550 1550 1550 1550 0
215 20250227 161500 138507435 1550 1550 1550 1550 0
216 20250227 161400 138507435 1550 1550 1550 1550 0
217 20250227 161300 138507435 1550 1550 1550 1550 0
218 20250227 161200 138507435 1550 1550 1550 1550 0
219 20250227 161100 138507435 1550 1550 1550 1550 0
220 20250227 161000 138507435 1550 1550 1550 1550 0
221 20250227 160900 138507435 1550 1550 1550 1550 0
222 20250227 160800 138507435 1550 1550 1550 1550 0
223 20250227 160700 138507435 1550 1550 1550 1550 0
224 20250227 160600 138507435 1550 1550 1550 1550 0
225 20250227 160500 138507435 1550 1550 1550 1550 0
226 20250227 160400 138507435 1550 1550 1550 1550 0
227 20250227 160300 138507435 1550 1550 1550 1550 0
228 20250227 160200 138507435 1550 1550 1550 1550 0
229 20250227 160100 138507435 1550 1550 1550 1550 0
230 20250227 160000 138507435 1550 1550 1550 1550 0
231 20250227 155900 138507435 1550 1550 1550 1550 0
232 20250227 155800 138507435 1550 1550 1550 1550 0
233 20250227 155700 138507435 1550 1550 1550 1550 0
234 20250227 155600 138507435 1550 1550 1550 1550 0
235 20250227 155500 138507435 1550 1550 1550 1550 0
236 20250227 155400 138507435 1550 1550 1550 1550 0
237 20250227 155300 138507435 1550 1550 1550 1550 0
238 20250227 155200 138507435 1550 1550 1550 1550 0
239 20250227 155100 138507435 1550 1550 1550 1550 0
240 20250227 155000 138507435 1550 1550 1550 1550 0
241 20250227 154900 138507435 1550 1550 1550 1550 0
242 20250227 154800 138507435 1550 1550 1550 1550 4454
243 20250227 154700 138507435 1550 1550 1550 1550 0
244 20250227 154600 138507435 1550 1550 1550 1550 0
245 20250227 154500 138507435 1550 1550 1550 1550 0
246 20250227 154400 138507435 1550 1550 1550 1550 0
247 20250227 154300 138507435 1550 1550 1550 1550 0
248 20250227 154200 138507435 1550 1550 1550 1550 0
249 20250227 154100 138507435 1550 1550 1550 1550 0
250 20250227 154000 138507435 1550 1550 1550 1550 0
251 20250227 153900 138507435 1550 1550 1550 1550 0
252 20250227 153800 138507435 1550 1550 1550 1550 0
253 20250227 153700 138507435 1550 1550 1550 1550 0
254 20250227 153600 138507435 1550 1550 1550 1550 0
255 20250227 153500 138507435 1550 1550 1550 1550 0
256 20250227 153400 138507435 1550 1550 1550 1550 0
257 20250227 153300 138507435 1550 1550 1550 1550 0
258 20250227 153200 138507435 1550 1550 1550 1550 0
259 20250227 153100 138507435 1550 1550 1550 1550 0
260 20250227 153000 138507435 1550 1550 1550 1550 4454
261 20250227 152900 131603735 1548 1548 1548 1548 0
262 20250227 152800 131603735 1548 1548 1548 1548 0
263 20250227 152700 131603735 1548 1548 1548 1548 0
264 20250227 152600 131603735 1548 1548 1548 1548 0
265 20250227 152500 131603735 1548 1548 1548 1548 0
266 20250227 152400 131603735 1548 1548 1548 1548 0
267 20250227 152300 131603735 1548 1548 1548 1548 0
268 20250227 152200 131603735 1548 1548 1548 1548 0
269 20250227 152100 131603735 1548 1548 1548 1548 0
270 20250227 152000 131603735 1548 1548 1548 1548 0
271 20250227 151900 131603735 1548 1548 1548 1547 3007
272 20250227 151800 126949573 1547 1545 1547 1545 1500
273 20250227 151700 124630332 1546 1545 1546 1545 2000
274 20250227 151600 121539332 1546 1544 1547 1544 2576
275 20250227 151500 117556423 1545 1544 1545 1544 505
276 20250227 151400 116776326 1547 1543 1547 1543 2000
277 20250227 151300 113685198 1547 1548 1548 1547 119
278 20250227 151200 113501104 1549 1530 1549 1530 206
279 20250227 151100 113185905 1525 1525 1525 1525 50
280 20250227 151000 113109655 1525 1523 1525 1523 824
281 20250227 150900 111853474 1524 1522 1524 1522 547
282 20250227 150800 111020266 1521 1521 1521 1521 0
283 20250227 150700 111020266 1521 1521 1521 1521 0
284 20250227 150600 111020266 1521 1521 1521 1521 115
285 20250227 150500 110845351 1520 1520 1520 1520 0
286 20250227 150400 110845351 1520 1520 1520 1520 200
287 20250227 150300 110541351 1521 1521 1521 1521 1
288 20250227 150200 110539830 1521 1521 1521 1521 0
289 20250227 150100 110539830 1521 1521 1521 1521 0
290 20250227 150000 110539830 1521 1521 1521 1521 0
291 20250227 145900 110539830 1521 1521 1521 1521 32
292 20250227 145800 110491158 1521 1521 1521 1521 0
293 20250227 145700 110491158 1521 1520 1521 1520 1090
294 20250227 145600 108833624 1520 1520 1520 1520 6
295 20250227 145500 108824504 1520 1519 1520 1519 739
296 20250227 145400 107701380 1520 1520 1520 1520 0
297 20250227 145300 107701380 1520 1520 1520 1520 611
298 20250227 145200 106772660 1521 1521 1521 1521 0
299 20250227 145100 106772660 1521 1521 1521 1521 16
300 20250227 145000 106748324 1520 1520 1520 1520 0
301 20250227 144900 106748324 1520 1520 1520 1520 0
302 20250227 144800 106748324 1520 1520 1520 1520 0
303 20250227 144700 106748324 1520 1520 1520 1520 1
304 20250227 144600 106746804 1520 1520 1520 1520 470
305 20250227 144500 106032404 1520 1519 1520 1519 903
306 20250227 144400 104660627 1518 1518 1518 1518 635
307 20250227 144300 103696697 1518 1518 1518 1518 0
308 20250227 144200 103696697 1518 1518 1518 1518 243
309 20250227 144100 103327823 1518 1518 1518 1518 0
310 20250227 144000 103327823 1518 1518 1518 1518 600
311 20250227 143900 102417023 1518 1518 1518 1518 9
312 20250227 143800 102403361 1518 1518 1518 1518 211
313 20250227 143700 102083063 1518 1518 1518 1518 140
314 20250227 143600 101870543 1518 1518 1518 1518 0
315 20250227 143500 101870543 1518 1518 1518 1518 0
316 20250227 143400 101870543 1518 1518 1518 1518 0
317 20250227 143300 101870543 1518 1518 1518 1518 8
318 20250227 143200 101858399 1519 1520 1520 1519 714
319 20250227 143100 100773137 1520 1520 1520 1520 100
320 20250227 143000 100621137 1520 1516 1520 1516 6298
321 20250227 142900 91056062 1516 1516 1516 1516 100
322 20250227 142800 90904462 1515 1516 1517 1515 316
323 20250227 142700 90425421 1516 1516 1516 1516 1
324 20250227 142600 90423905 1515 1515 1515 1515 600
325 20250227 142500 89514905 1515 1514 1515 1514 301
326 20250227 142400 89058940 1514 1514 1514 1514 0
327 20250227 142300 89058940 1514 1513 1514 1513 208
328 20250227 142200 88744078 1513 1513 1513 1513 3765
329 20250227 142100 83047633 1513 1513 1513 1513 0
330 20250227 142000 83047633 1513 1511 1513 1511 505
331 20250227 141900 82284568 1513 1513 1513 1513 0
332 20250227 141800 82284568 1513 1513 1513 1513 0
333 20250227 141700 82284568 1513 1513 1513 1513 222
334 20250227 141600 81948682 1513 1513 1513 1513 0
335 20250227 141500 81948682 1513 1513 1513 1513 0
336 20250227 141400 81948682 1513 1513 1513 1513 0
337 20250227 141300 81948682 1513 1513 1513 1513 0
338 20250227 141200 81948682 1513 1513 1513 1513 273
339 20250227 141100 81535633 1512 1511 1512 1511 227
340 20250227 141000 81192509 1511 1511 1511 1511 0
341 20250227 140900 81192509 1511 1511 1511 1511 103
342 20250227 140800 81036876 1511 1511 1511 1511 287
343 20250227 140700 80603219 1511 1511 1511 1511 100
344 20250227 140600 80452119 1511 1511 1511 1511 0
345 20250227 140500 80452119 1511 1511 1511 1511 0
346 20250227 140400 80452119 1511 1511 1511 1511 0
347 20250227 140300 80452119 1511 1511 1511 1511 10
348 20250227 140200 80437009 1509 1509 1509 1509 0
349 20250227 140100 80437009 1509 1509 1509 1509 0
350 20250227 140000 80437009 1509 1509 1509 1509 723
351 20250227 135900 79346002 1509 1509 1509 1509 0
352 20250227 135800 79346002 1509 1508 1509 1508 13
353 20250227 135700 79326388 1510 1510 1510 1510 0
354 20250227 135600 79326388 1510 1510 1510 1510 0
355 20250227 135500 79326388 1510 1510 1510 1510 0
356 20250227 135400 79326388 1510 1510 1510 1510 0
357 20250227 135300 79326388 1510 1510 1510 1510 0
358 20250227 135200 79326388 1510 1510 1510 1510 0
359 20250227 135100 79326388 1510 1510 1510 1510 0
360 20250227 135000 79326388 1510 1510 1510 1510 0
361 20250227 134900 79326388 1510 1510 1510 1510 0
362 20250227 134800 79326388 1510 1510 1510 1510 0
363 20250227 134700 79326388 1510 1510 1510 1510 0
364 20250227 134600 79326388 1510 1510 1510 1510 1
365 20250227 134500 79324878 1510 1510 1510 1510 0
366 20250227 134400 79324878 1510 1510 1510 1510 0
367 20250227 134300 79324878 1510 1510 1510 1510 0
368 20250227 134200 79324878 1510 1510 1510 1510 0
369 20250227 134100 79324878 1510 1510 1510 1510 0
370 20250227 134000 79324878 1510 1510 1510 1510 0
371 20250227 133900 79324878 1510 1510 1510 1510 0
372 20250227 133800 79324878 1510 1510 1510 1510 5
373 20250227 133700 79317328 1510 1510 1510 1510 0
374 20250227 133600 79317328 1510 1510 1510 1510 0
375 20250227 133500 79317328 1510 1510 1510 1510 0
376 20250227 133400 79317328 1510 1510 1510 1510 0
377 20250227 133300 79317328 1510 1510 1510 1510 2000
378 20250227 133200 76297328 1509 1509 1509 1509 0
379 20250227 133100 76297328 1509 1509 1509 1509 0
380 20250227 133000 76297328 1509 1509 1509 1509 0
381 20250227 132900 76297328 1509 1509 1509 1509 0
382 20250227 132800 76297328 1509 1509 1509 1509 400
383 20250227 132700 75693728 1509 1509 1509 1509 0
384 20250227 132600 75693728 1509 1509 1509 1509 0
385 20250227 132500 75693728 1509 1509 1509 1509 0
386 20250227 132400 75693728 1509 1509 1509 1509 0
387 20250227 132300 75693728 1509 1509 1509 1509 0
388 20250227 132200 75693728 1509 1509 1509 1509 0
389 20250227 132100 75693728 1509 1509 1509 1509 100
390 20250227 132000 75542828 1509 1509 1509 1509 30
391 20250227 131900 75497558 1505 1505 1505 1505 777
392 20250227 131800 74328173 1509 1506 1509 1506 735
393 20250227 131700 73221203 1507 1508 1508 1507 871
394 20250227 131600 71908406 1510 1510 1510 1510 0
395 20250227 131500 71908406 1510 1510 1510 1510 0
396 20250227 131400 71908406 1510 1510 1510 1510 0
397 20250227 131300 71908406 1510 1510 1510 1510 0
398 20250227 131200 71908406 1510 1510 1510 1510 0
399 20250227 131100 71908406 1510 1510 1510 1510 0
400 20250227 131000 71908406 1510 1510 1510 1510 0
401 20250227 130900 71908406 1510 1510 1510 1510 0
402 20250227 130800 71908406 1510 1510 1510 1510 0
403 20250227 130700 71908406 1510 1510 1510 1510 0
404 20250227 130600 71908406 1510 1510 1510 1510 0
405 20250227 130500 71908406 1510 1510 1510 1510 0
406 20250227 130400 71908406 1510 1510 1510 1510 1
407 20250227 130300 71906896 1510 1510 1510 1510 0
408 20250227 130200 71906896 1510 1510 1510 1510 0
409 20250227 130100 71906896 1510 1510 1510 1510 0
410 20250227 130000 71906896 1510 1510 1510 1510 1
411 20250227 125900 71905386 1510 1510 1510 1510 2
412 20250227 125800 71902366 1510 1510 1510 1510 0
413 20250227 125700 71902366 1510 1510 1510 1510 0
414 20250227 125600 71902366 1510 1509 1510 1509 20
415 20250227 125500 71872183 1509 1509 1509 1509 0
416 20250227 125400 71872183 1509 1509 1509 1509 0
417 20250227 125300 71872183 1509 1509 1509 1509 0
418 20250227 125200 71872183 1509 1509 1509 1509 0
419 20250227 125100 71872183 1509 1509 1509 1509 1
420 20250227 125000 71870674 1508 1508 1508 1508 797
421 20250227 124900 70668798 1508 1508 1508 1508 0
422 20250227 124800 70668798 1508 1508 1508 1508 0
423 20250227 124700 70668798 1508 1508 1508 1508 0
424 20250227 124600 70668798 1508 1508 1508 1508 0
425 20250227 124500 70668798 1508 1508 1508 1508 0
426 20250227 124400 70668798 1508 1508 1508 1508 0
427 20250227 124300 70668798 1508 1508 1508 1508 0
428 20250227 124200 70668798 1508 1508 1508 1508 0
429 20250227 124100 70668798 1508 1508 1508 1508 0
430 20250227 124000 70668798 1508 1508 1508 1508 0
431 20250227 123900 70668798 1508 1508 1508 1508 20
432 20250227 123800 70638638 1508 1508 1508 1508 0
433 20250227 123700 70638638 1508 1508 1508 1508 30
434 20250227 123600 70593398 1508 1508 1508 1508 0
435 20250227 123500 70593398 1508 1508 1508 1508 0
436 20250227 123400 70593398 1508 1508 1508 1508 41
437 20250227 123300 70531570 1508 1508 1508 1508 0
438 20250227 123200 70531570 1508 1508 1508 1508 0
439 20250227 123100 70531570 1508 1508 1508 1508 0
440 20250227 123000 70531570 1508 1508 1508 1508 0
441 20250227 122900 70531570 1508 1508 1508 1508 0
442 20250227 122800 70531570 1508 1508 1508 1508 100
443 20250227 122700 70380770 1508 1508 1508 1508 50
444 20250227 122600 70305370 1508 1508 1508 1508 0
445 20250227 122500 70305370 1508 1508 1508 1508 0
446 20250227 122400 70305370 1508 1508 1508 1508 0
447 20250227 122300 70305370 1508 1508 1508 1508 0
448 20250227 122200 70305370 1508 1508 1508 1508 0
449 20250227 122100 70305370 1508 1508 1508 1508 0
450 20250227 122000 70305370 1508 1511 1511 1508 2530
451 20250227 121900 66489055 1511 1511 1511 1511 0
452 20250227 121800 66489055 1511 1511 1511 1511 0
453 20250227 121700 66489055 1511 1511 1511 1511 0
454 20250227 121600 66489055 1511 1511 1511 1511 0
455 20250227 121500 66489055 1511 1511 1511 1511 0
456 20250227 121400 66489055 1511 1511 1511 1511 0
457 20250227 121300 66489055 1511 1511 1511 1511 0
458 20250227 121200 66489055 1511 1511 1511 1511 0
459 20250227 121100 66489055 1511 1511 1511 1511 0
460 20250227 121000 66489055 1511 1511 1511 1511 0
461 20250227 120900 66489055 1511 1511 1511 1511 0
462 20250227 120800 66489055 1511 1511 1511 1511 0
463 20250227 120700 66489055 1511 1511 1511 1511 0
464 20250227 120600 66489055 1511 1511 1511 1511 0
465 20250227 120500 66489055 1511 1511 1511 1511 0
466 20250227 120400 66489055 1511 1511 1511 1511 7
467 20250227 120300 66478478 1511 1511 1511 1511 0
468 20250227 120200 66478478 1511 1511 1511 1511 0
469 20250227 120100 66478478 1511 1511 1511 1511 0
470 20250227 120000 66478478 1511 1511 1511 1511 0
471 20250227 115900 66478478 1511 1511 1511 1511 0
472 20250227 115800 66478478 1511 1511 1511 1511 0
473 20250227 115700 66478478 1511 1511 1511 1511 0
474 20250227 115600 66478478 1511 1511 1511 1511 0
475 20250227 115500 66478478 1511 1511 1511 1511 0
476 20250227 115400 66478478 1511 1511 1511 1511 0
477 20250227 115300 66478478 1511 1511 1511 1511 0
478 20250227 115200 66478478 1511 1511 1511 1511 0
479 20250227 115100 66478478 1511 1511 1511 1511 0
480 20250227 115000 66478478 1511 1511 1511 1511 0
481 20250227 114900 66478478 1511 1511 1511 1511 0
482 20250227 114800 66478478 1511 1511 1511 1511 0
483 20250227 114700 66478478 1511 1511 1511 1511 0
484 20250227 114600 66478478 1511 1511 1511 1511 0
485 20250227 114500 66478478 1511 1511 1511 1511 0
486 20250227 114400 66478478 1511 1511 1511 1511 0
487 20250227 114300 66478478 1511 1511 1511 1511 0
488 20250227 114200 66478478 1511 1511 1511 1511 0
489 20250227 114100 66478478 1511 1511 1511 1511 0
490 20250227 114000 66478478 1511 1511 1511 1511 0
491 20250227 113900 66478478 1511 1511 1511 1511 10
492 20250227 113800 66463368 1508 1508 1508 1508 199
493 20250227 113700 66163276 1508 1508 1508 1508 0
494 20250227 113600 66163276 1508 1508 1508 1508 0
495 20250227 113500 66163276 1508 1508 1508 1508 1
496 20250227 113400 66161768 1508 1508 1508 1508 0
497 20250227 113300 66161768 1508 1508 1508 1508 0
498 20250227 113200 66161768 1508 1508 1508 1508 674
499 20250227 113100 65145376 1508 1508 1508 1508 0
500 20250227 113000 65145376 1508 1508 1508 1508 1108
501 20250227 112900 63474512 1508 1508 1508 1508 0
502 20250227 112800 63474512 1508 1509 1509 1508 200
503 20250227 112700 63172911 1508 1508 1508 1508 0
504 20250227 112600 63172911 1508 1508 1508 1508 0
505 20250227 112500 63172911 1508 1508 1508 1508 0
506 20250227 112400 63172911 1508 1508 1508 1508 0
507 20250227 112300 63172911 1508 1508 1508 1508 0
508 20250227 112200 63172911 1508 1508 1508 1508 0
509 20250227 112100 63172911 1508 1508 1508 1508 0
510 20250227 112000 63172911 1508 1508 1508 1508 0
511 20250227 111900 63172911 1508 1508 1508 1508 0
512 20250227 111800 63172911 1508 1508 1508 1508 0
513 20250227 111700 63172911 1508 1508 1508 1508 0
514 20250227 111600 63172911 1508 1508 1508 1508 0
515 20250227 111500 63172911 1508 1508 1508 1508 0
516 20250227 111400 63172911 1508 1508 1508 1508 0
517 20250227 111300 63172911 1508 1508 1508 1508 0
518 20250227 111200 63172911 1508 1508 1508 1508 0
519 20250227 111100 63172911 1508 1509 1509 1508 1000
520 20250227 111000 61664909 1508 1508 1508 1508 0
521 20250227 110900 61664909 1508 1510 1511 1508 1048
522 20250227 110800 60084425 1510 1510 1510 1510 0
523 20250227 110700 60084425 1510 1510 1510 1510 0
524 20250227 110600 60084425 1510 1510 1510 1510 0
525 20250227 110500 60084425 1510 1510 1510 1510 0
526 20250227 110400 60084425 1510 1510 1510 1510 1
527 20250227 110300 60082915 1510 1510 1510 1510 0
528 20250227 110200 60082915 1510 1509 1510 1509 6000
529 20250227 110100 51022936 1506 1506 1506 1506 0
530 20250227 110000 51022936 1506 1506 1506 1506 0
531 20250227 105900 51022936 1506 1506 1506 1506 0
532 20250227 105800 51022936 1506 1506 1506 1506 0
533 20250227 105700 51022936 1506 1507 1507 1506 116
534 20250227 105600 50848169 1508 1508 1508 1508 50
535 20250227 105500 50772769 1509 1509 1509 1509 1000
536 20250227 105400 49263769 1509 1509 1509 1509 0
537 20250227 105300 49263769 1509 1509 1509 1509 0
538 20250227 105200 49263769 1509 1509 1509 1509 0
539 20250227 105100 49263769 1509 1509 1509 1509 0
540 20250227 105000 49263769 1509 1509 1509 1509 0
541 20250227 104900 49263769 1509 1509 1509 1509 1
542 20250227 104800 49262260 1505 1505 1505 1505 0
543 20250227 104700 49262260 1505 1505 1505 1505 0
544 20250227 104600 49262260 1505 1505 1505 1505 0
545 20250227 104500 49262260 1505 1505 1505 1505 0
546 20250227 104400 49262260 1505 1505 1505 1505 0
547 20250227 104300 49262260 1505 1505 1505 1505 0
548 20250227 104200 49262260 1505 1505 1505 1505 0
549 20250227 104100 49262260 1505 1506 1506 1505 600
550 20250227 104000 48359250 1508 1508 1508 1508 0
551 20250227 103900 48359250 1508 1508 1508 1508 0
552 20250227 103800 48359250 1508 1508 1508 1508 0
553 20250227 103700 48359250 1508 1508 1508 1508 0
554 20250227 103600 48359250 1508 1508 1508 1508 3
555 20250227 103500 48354726 1510 1510 1510 1510 0
556 20250227 103400 48354726 1510 1510 1510 1510 0
557 20250227 103300 48354726 1510 1510 1510 1510 0
558 20250227 103200 48354726 1510 1510 1510 1510 0
559 20250227 103100 48354726 1510 1510 1510 1510 0
560 20250227 103000 48354726 1510 1510 1510 1510 0
561 20250227 102900 48354726 1510 1510 1510 1510 0
562 20250227 102800 48354726 1510 1510 1510 1510 0
563 20250227 102700 48354726 1510 1510 1510 1510 100
564 20250227 102600 48203726 1510 1510 1510 1510 43
565 20250227 102500 48138796 1510 1510 1510 1510 4
566 20250227 102400 48132756 1510 1510 1510 1510 100
567 20250227 102300 47981756 1510 1509 1510 1509 10
568 20250227 102200 47966665 1504 1504 1504 1504 0
569 20250227 102100 47966665 1504 1505 1505 1504 247
570 20250227 102000 47595166 1508 1508 1508 1508 0
571 20250227 101900 47595166 1508 1508 1508 1508 300
572 20250227 101800 47142766 1509 1509 1509 1509 0
573 20250227 101700 47142766 1509 1509 1509 1509 61
574 20250227 101600 47050717 1509 1509 1509 1509 4
575 20250227 101500 47044681 1509 1503 1509 1503 70
576 20250227 101400 46939368 1503 1509 1509 1503 7050
577 20250227 101300 36332206 1509 1509 1509 1509 0
578 20250227 101200 36332206 1509 1509 1509 1509 0
579 20250227 101100 36332206 1509 1509 1509 1509 0
580 20250227 101000 36332206 1509 1509 1509 1509 0
581 20250227 100900 36332206 1509 1509 1509 1509 0
582 20250227 100800 36332206 1509 1509 1509 1509 0
583 20250227 100700 36332206 1509 1509 1509 1509 0
584 20250227 100600 36332206 1509 1510 1510 1509 27
585 20250227 100500 36291437 1510 1510 1510 1510 10
586 20250227 100400 36276337 1510 1510 1510 1510 100
587 20250227 100300 36125337 1510 1510 1510 1510 0
588 20250227 100200 36125337 1510 1510 1510 1510 0
589 20250227 100100 36125337 1510 1510 1510 1510 0
590 20250227 100000 36125337 1510 1510 1510 1510 0
591 20250227 095900 36125337 1510 1510 1510 1510 0
592 20250227 095800 36125337 1510 1510 1510 1510 8
593 20250227 095700 36113257 1510 1510 1510 1510 57
594 20250227 095600 36027187 1510 1510 1510 1510 36
595 20250227 095500 35972827 1510 1510 1510 1510 0
596 20250227 095400 35972827 1510 1510 1510 1510 340
597 20250227 095300 35459427 1509 1509 1509 1509 34
598 20250227 095200 35408121 1509 1508 1509 1508 500
599 20250227 095100 34653718 1508 1508 1508 1508 0
600 20250227 095000 34653718 1508 1508 1508 1508 0
601 20250227 094900 34653718 1508 1508 1508 1508 3
602 20250227 094800 34649194 1508 1508 1508 1508 0
603 20250227 094700 34649194 1508 1509 1509 1508 338
604 20250227 094600 34139456 1509 1509 1509 1509 21
605 20250227 094500 34107767 1509 1509 1509 1509 0
606 20250227 094400 34107767 1509 1509 1509 1509 17
607 20250227 094300 34082114 1509 1509 1509 1509 0
608 20250227 094200 34082114 1509 1509 1509 1509 0
609 20250227 094100 34082114 1509 1509 1509 1509 0
610 20250227 094000 34082114 1509 1509 1509 1509 6
611 20250227 093900 34073060 1509 1509 1509 1509 0
612 20250227 093800 34073060 1509 1509 1509 1509 20
613 20250227 093700 34042880 1510 1509 1510 1509 3000
614 20250227 093600 29515866 1508 1508 1508 1508 8
615 20250227 093500 29503802 1508 1508 1508 1508 5000
616 20250227 093400 21963802 1509 1509 1509 1509 0
617 20250227 093300 21963802 1509 1508 1509 1504 186
618 20250227 093200 21683966 1504 1504 1504 1504 928
619 20250227 093100 20288254 1508 1508 1508 1508 0
620 20250227 093000 20288254 1508 1508 1508 1508 0
621 20250227 092900 20288254 1508 1508 1508 1508 332
622 20250227 092800 19787598 1508 1508 1508 1508 1
623 20250227 092700 19786090 1504 1506 1506 1504 503
624 20250227 092600 19028832 1509 1509 1509 1509 1
625 20250227 092500 19027323 1506 1506 1506 1506 0
626 20250227 092400 19027323 1506 1508 1510 1506 2166
627 20250227 092300 15765124 1510 1510 1510 1510 0
628 20250227 092200 15765124 1510 1509 1510 1509 243
629 20250227 092100 15398203 1508 1507 1508 1507 10
630 20250227 092000 15383128 1506 1506 1506 1506 0
631 20250227 091900 15383128 1506 1506 1506 1506 0
632 20250227 091800 15383128 1506 1506 1506 1506 85
633 20250227 091700 15255118 1507 1509 1509 1507 1558
634 20250227 091600 12904600 1509 1509 1509 1509 0
635 20250227 091500 12904600 1509 1509 1509 1509 8
636 20250227 091400 12892528 1509 1509 1509 1509 0
637 20250227 091300 12892528 1509 1509 1509 1509 0
638 20250227 091200 12892528 1509 1510 1511 1509 1983
639 20250227 091100 9898527 1511 1511 1511 1511 1
640 20250227 091000 9897016 1516 1516 1516 1516 0
641 20250227 090900 9897016 1516 1511 1516 1511 1001
642 20250227 090800 8384500 1510 1511 1511 1510 595
643 20250227 090700 7486043 1515 1515 1516 1515 1338
644 20250227 090600 5458949 1515 1515 1515 1515 0
645 20250227 090500 5458949 1515 1514 1515 1514 3
646 20250227 090400 5454406 1514 1512 1514 1512 16
647 20250227 090300 5430187 1512 1511 1512 1511 2
648 20250227 090200 5427164 1509 1509 1509 1509 0
649 20250227 090100 5427164 1509 1510 1510 1509 2800
650 20250227 090000 1201164 1509 1509 1509 1509 796