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

666
090080/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,666 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,200400,25500916419,1371,1371,1371,1371,151663
20250227,200300,25500916419,1371,1371,1371,1371,0
20250227,200200,25500916419,1371,1371,1371,1371,0
20250227,200100,25500916419,1371,1371,1371,1371,0
20250227,200000,25500916419,1371,1371,1371,1371,0
20250227,195900,25500916419,1371,1371,1371,1371,0
20250227,195800,25500916419,1371,1371,1371,1371,0
20250227,195700,25500916419,1371,1371,1371,1371,0
20250227,195600,25500916419,1371,1371,1371,1371,0
20250227,195500,25500916419,1371,1371,1371,1371,0
20250227,195400,25500916419,1371,1371,1371,1371,0
20250227,195300,25500916419,1371,1371,1371,1371,0
20250227,195200,25500916419,1371,1371,1371,1371,0
20250227,195100,25500916419,1371,1371,1371,1371,0
20250227,195000,25500916419,1371,1371,1371,1371,0
20250227,194900,25500916419,1371,1371,1371,1371,0
20250227,194800,25500916419,1371,1371,1371,1371,0
20250227,194700,25500916419,1371,1371,1371,1371,0
20250227,194600,25500916419,1371,1371,1371,1371,0
20250227,194500,25500916419,1371,1371,1371,1371,0
20250227,194400,25500916419,1371,1371,1371,1371,0
20250227,194300,25500916419,1371,1371,1371,1371,0
20250227,194200,25500916419,1371,1371,1371,1371,0
20250227,194100,25500916419,1371,1371,1371,1371,0
20250227,194000,25500916419,1371,1371,1371,1371,0
20250227,193900,25500916419,1371,1371,1371,1371,0
20250227,193800,25500916419,1371,1371,1371,1371,0
20250227,193700,25500916419,1371,1371,1371,1371,0
20250227,193600,25500916419,1371,1371,1371,1371,0
20250227,193500,25500916419,1371,1371,1371,1371,0
20250227,193400,25500916419,1371,1371,1371,1371,151663
20250227,193300,25500916419,1371,1371,1371,1371,0
20250227,193200,25500916419,1371,1371,1371,1371,0
20250227,193100,25500916419,1371,1371,1371,1371,0
20250227,193000,25500916419,1371,1371,1371,1371,0
20250227,192900,25500916419,1371,1371,1371,1371,0
20250227,192800,25500916419,1371,1371,1371,1371,0
20250227,192700,25500916419,1371,1371,1371,1371,0
20250227,192600,25500916419,1371,1371,1371,1371,0
20250227,192500,25500916419,1371,1371,1371,1371,0
20250227,192400,25500916419,1371,1371,1371,1371,0
20250227,192300,25500916419,1371,1371,1371,1371,0
20250227,192200,25500916419,1371,1371,1371,1371,0
20250227,192100,25500916419,1371,1371,1371,1371,0
20250227,192000,25500916419,1371,1371,1371,1371,0
20250227,191900,25500916419,1371,1371,1371,1371,0
20250227,191800,25500916419,1371,1371,1371,1371,0
20250227,191700,25500916419,1371,1371,1371,1371,0
20250227,191600,25500916419,1371,1371,1371,1371,0
20250227,191500,25500916419,1371,1371,1371,1371,0
20250227,191400,25500916419,1371,1371,1371,1371,0
20250227,191300,25500916419,1371,1371,1371,1371,0
20250227,191200,25500916419,1371,1371,1371,1371,0
20250227,191100,25500916419,1371,1371,1371,1371,0
20250227,191000,25500916419,1371,1371,1371,1371,0
20250227,190900,25500916419,1371,1371,1371,1371,0
20250227,190800,25500916419,1371,1371,1371,1371,0
20250227,190700,25500916419,1371,1371,1371,1371,0
20250227,190600,25500916419,1371,1371,1371,1371,0
20250227,190500,25500916419,1371,1371,1371,1371,0
20250227,190400,25500916419,1371,1371,1371,1371,151663
20250227,190300,25500916419,1371,1371,1371,1371,0
20250227,190200,25500916419,1371,1371,1371,1371,0
20250227,190100,25500916419,1371,1371,1371,1371,0
20250227,190000,25500916419,1371,1371,1371,1371,0
20250227,185900,25500916419,1371,1371,1371,1371,0
20250227,185800,25500916419,1371,1371,1371,1371,0
20250227,185700,25500916419,1371,1371,1371,1371,0
20250227,185600,25500916419,1371,1371,1371,1371,0
20250227,185500,25500916419,1371,1371,1371,1371,0
20250227,185400,25500916419,1371,1371,1371,1371,0
20250227,185300,25500916419,1371,1371,1371,1371,0
20250227,185200,25500916419,1371,1371,1371,1371,0
20250227,185100,25500916419,1371,1371,1371,1371,0
20250227,185000,25500916419,1371,1371,1371,1371,0
20250227,184900,25500916419,1371,1371,1371,1371,0
20250227,184800,25500916419,1371,1371,1371,1371,0
20250227,184700,25500916419,1371,1371,1371,1371,0
20250227,184600,25500916419,1371,1371,1371,1371,0
20250227,184500,25500916419,1371,1371,1371,1371,0
20250227,184400,25500916419,1371,1371,1371,1371,0
20250227,184300,25500916419,1371,1371,1371,1371,0
20250227,184200,25500916419,1371,1371,1371,1371,0
20250227,184100,25500916419,1371,1371,1371,1371,0
20250227,184000,25500916419,1371,1371,1371,1371,0
20250227,183900,25500916419,1371,1371,1371,1371,0
20250227,183800,25500916419,1371,1371,1371,1371,0
20250227,183700,25500916419,1371,1371,1371,1371,0
20250227,183600,25500916419,1371,1371,1371,1371,0
20250227,183500,25500916419,1371,1371,1371,1371,0
20250227,183400,25500916419,1371,1371,1371,1371,151663
20250227,183300,25500916419,1371,1371,1371,1371,0
20250227,183200,25500916419,1371,1371,1371,1371,0
20250227,183100,25500916419,1371,1371,1371,1371,0
20250227,183000,25500916419,1371,1371,1371,1371,0
20250227,182900,25500916419,1371,1371,1371,1371,0
20250227,182800,25500916419,1371,1371,1371,1371,0
20250227,182700,25500916419,1371,1371,1371,1371,0
20250227,182600,25500916419,1371,1371,1371,1371,0
20250227,182500,25500916419,1371,1371,1371,1371,0
20250227,182400,25500916419,1371,1371,1371,1371,0
20250227,182300,25500916419,1371,1371,1371,1371,0
20250227,182200,25500916419,1371,1371,1371,1371,0
20250227,182100,25500916419,1371,1371,1371,1371,0
20250227,182000,25500916419,1371,1371,1371,1371,0
20250227,181900,25500916419,1371,1371,1371,1371,0
20250227,181800,25500916419,1371,1371,1371,1371,0
20250227,181700,25500916419,1371,1371,1371,1371,0
20250227,181600,25500916419,1371,1371,1371,1371,0
20250227,181500,25500916419,1371,1371,1371,1371,0
20250227,181400,25500916419,1371,1371,1371,1371,0
20250227,181300,25500916419,1371,1371,1371,1371,0
20250227,181200,25500916419,1371,1371,1371,1371,0
20250227,181100,25500916419,1371,1371,1371,1371,0
20250227,181000,25500916419,1371,1371,1371,1371,0
20250227,180900,25500916419,1371,1371,1371,1371,0
20250227,180800,25500916419,1371,1371,1371,1371,0
20250227,180700,25500916419,1371,1371,1371,1371,0
20250227,180600,25500916419,1371,1371,1371,1371,0
20250227,180500,25500916419,1371,1371,1371,1371,0
20250227,180400,25500916419,1371,1371,1371,1371,151663
20250227,180300,25500916419,1371,1371,1371,1371,0
20250227,180200,25500916419,1371,1371,1371,1371,0
20250227,180100,25500916419,1371,1371,1371,1371,0
20250227,180000,25500916419,1371,1371,1371,1371,0
20250227,175900,25500916419,1371,1371,1371,1371,0
20250227,175800,25500916419,1371,1371,1371,1371,0
20250227,175700,25500916419,1371,1371,1371,1371,0
20250227,175600,25500916419,1371,1371,1371,1371,0
20250227,175500,25500916419,1371,1371,1371,1371,0
20250227,175400,25500916419,1371,1371,1371,1371,0
20250227,175300,25500916419,1371,1371,1371,1371,0
20250227,175200,25500916419,1371,1371,1371,1371,0
20250227,175100,25500916419,1371,1371,1371,1371,0
20250227,175000,25500916419,1371,1371,1371,1371,0
20250227,174900,25500916419,1371,1371,1371,1371,0
20250227,174800,25500916419,1371,1371,1371,1371,0
20250227,174700,25500916419,1371,1371,1371,1371,0
20250227,174600,25500916419,1371,1371,1371,1371,0
20250227,174500,25500916419,1371,1371,1371,1371,0
20250227,174400,25500916419,1371,1371,1371,1371,0
20250227,174300,25500916419,1371,1371,1371,1371,0
20250227,174200,25500916419,1371,1371,1371,1371,0
20250227,174100,25500916419,1371,1371,1371,1371,0
20250227,174000,25500916419,1371,1371,1371,1371,0
20250227,173900,25500916419,1371,1371,1371,1371,0
20250227,173800,25500916419,1371,1371,1371,1371,0
20250227,173700,25500916419,1371,1371,1371,1371,0
20250227,173600,25500916419,1371,1371,1371,1371,0
20250227,173500,25500916419,1371,1371,1371,1371,0
20250227,173400,25500916419,1371,1371,1371,1371,151663
20250227,173300,25500916419,1371,1371,1371,1371,0
20250227,173200,25500916419,1371,1371,1371,1371,0
20250227,173100,25500916419,1371,1371,1371,1371,0
20250227,173000,25500916419,1371,1371,1371,1371,0
20250227,172900,25500916419,1371,1371,1371,1371,0
20250227,172800,25500916419,1371,1371,1371,1371,0
20250227,172700,25500916419,1371,1371,1371,1371,0
20250227,172600,25500916419,1371,1371,1371,1371,0
20250227,172500,25500916419,1371,1371,1371,1371,0
20250227,172400,25500916419,1371,1371,1371,1371,0
20250227,172300,25500916419,1371,1371,1371,1371,0
20250227,172200,25500916419,1371,1371,1371,1371,0
20250227,172100,25500916419,1371,1371,1371,1371,0
20250227,172000,25500916419,1371,1371,1371,1371,0
20250227,171900,25500916419,1371,1371,1371,1371,0
20250227,171800,25500916419,1371,1371,1371,1371,0
20250227,171700,25500916419,1371,1371,1371,1371,0
20250227,171600,25500916419,1371,1371,1371,1371,0
20250227,171500,25500916419,1371,1371,1371,1371,0
20250227,171400,25500916419,1371,1371,1371,1371,0
20250227,171300,25500916419,1371,1371,1371,1371,0
20250227,171200,25500916419,1371,1371,1371,1371,0
20250227,171100,25500916419,1371,1371,1371,1371,0
20250227,171000,25500916419,1371,1371,1371,1371,0
20250227,170900,25500916419,1371,1371,1371,1371,0
20250227,170800,25500916419,1371,1371,1371,1371,0
20250227,170700,25500916419,1371,1371,1371,1371,0
20250227,170600,25500916419,1371,1371,1371,1371,0
20250227,170500,25500916419,1371,1371,1371,1371,0
20250227,170400,25500916419,1371,1371,1371,1371,151663
20250227,170300,25500916419,1371,1371,1371,1371,0
20250227,170200,25500916419,1371,1371,1371,1371,0
20250227,170100,25500916419,1371,1371,1371,1371,0
20250227,170000,25500916419,1371,1371,1371,1371,0
20250227,165900,25500916419,1371,1371,1371,1371,0
20250227,165800,25500916419,1371,1371,1371,1371,0
20250227,165700,25500916419,1371,1371,1371,1371,0
20250227,165600,25500916419,1371,1371,1371,1371,0
20250227,165500,25500916419,1371,1371,1371,1371,0
20250227,165400,25500916419,1371,1371,1371,1371,0
20250227,165300,25500916419,1371,1371,1371,1371,0
20250227,165200,25500916419,1371,1371,1371,1371,0
20250227,165100,25500916419,1371,1371,1371,1371,0
20250227,165000,25500916419,1371,1371,1371,1371,0
20250227,164900,25500916419,1371,1371,1371,1371,0
20250227,164800,25500916419,1371,1371,1371,1371,0
20250227,164700,25500916419,1371,1371,1371,1371,0
20250227,164600,25500916419,1371,1371,1371,1371,0
20250227,164500,25500916419,1371,1371,1371,1371,0
20250227,164400,25500916419,1371,1371,1371,1371,0
20250227,164300,25500916419,1371,1371,1371,1371,0
20250227,164200,25500916419,1371,1371,1371,1371,0
20250227,164100,25500916419,1371,1371,1371,1371,0
20250227,164000,25500916419,1371,1371,1371,1371,0
20250227,163900,25500916419,1371,1371,1371,1371,0
20250227,163800,25500916419,1371,1371,1371,1371,0
20250227,163700,25500916419,1371,1371,1371,1371,0
20250227,163600,25500916419,1371,1371,1371,1371,0
20250227,163500,25500916419,1371,1371,1371,1371,0
20250227,163400,25500916419,1371,1371,1371,1371,151663
20250227,163300,25500916419,1371,1371,1371,1371,0
20250227,163200,25500916419,1371,1371,1371,1371,0
20250227,163100,25500916419,1371,1371,1371,1371,0
20250227,163000,25500916419,1371,1371,1371,1371,0
20250227,162900,25500916419,1371,1371,1371,1371,0
20250227,162800,25500916419,1371,1371,1371,1371,0
20250227,162700,25500916419,1371,1371,1371,1371,0
20250227,162600,25500916419,1371,1371,1371,1371,0
20250227,162500,25500916419,1371,1371,1371,1371,0
20250227,162400,25500916419,1371,1371,1371,1371,0
20250227,162300,25500916419,1371,1371,1371,1371,0
20250227,162200,25500916419,1371,1371,1371,1371,0
20250227,162100,25500916419,1371,1371,1371,1371,0
20250227,162000,25500916419,1371,1371,1371,1371,0
20250227,161900,25500916419,1371,1371,1371,1371,0
20250227,161800,25500916419,1371,1371,1371,1371,0
20250227,161700,25500916419,1371,1371,1371,1371,0
20250227,161600,25500916419,1371,1371,1371,1371,0
20250227,161500,25500916419,1371,1371,1371,1371,0
20250227,161400,25500916419,1371,1371,1371,1371,0
20250227,161300,25500916419,1371,1371,1371,1371,0
20250227,161200,25500916419,1371,1371,1371,1371,0
20250227,161100,25500916419,1371,1371,1371,1371,0
20250227,161000,25500916419,1371,1371,1371,1371,0
20250227,160900,25500916419,1371,1371,1371,1371,0
20250227,160800,25500916419,1371,1371,1371,1371,0
20250227,160700,25500916419,1371,1371,1371,1371,0
20250227,160600,25500916419,1371,1371,1371,1371,0
20250227,160500,25500916419,1371,1371,1371,1371,0
20250227,160400,25500916419,1371,1371,1371,1371,151663
20250227,160300,25500916419,1371,1371,1371,1371,0
20250227,160200,25500916419,1371,1371,1371,1371,0
20250227,160100,25500916419,1371,1371,1371,1371,0
20250227,160000,25500916419,1371,1371,1371,1371,0
20250227,155900,25500916419,1371,1371,1371,1371,0
20250227,155800,25500916419,1371,1371,1371,1371,0
20250227,155700,25500916419,1371,1371,1371,1371,0
20250227,155600,25500916419,1371,1371,1371,1371,0
20250227,155500,25500916419,1371,1371,1371,1371,0
20250227,155400,25500916419,1371,1371,1371,1371,0
20250227,155300,25500916419,1371,1371,1371,1371,0
20250227,155200,25500916419,1371,1371,1371,1371,0
20250227,155100,25500916419,1371,1371,1371,1371,0
20250227,155000,25500916419,1371,1371,1371,1371,0
20250227,154900,25500916419,1371,1371,1371,1371,0
20250227,154800,25500916419,1371,1371,1371,1371,0
20250227,154700,25500916419,1371,1371,1371,1371,0
20250227,154600,25500916419,1371,1371,1371,1371,0
20250227,154500,25500916419,1371,1371,1371,1371,0
20250227,154400,25500916419,1371,1371,1371,1371,0
20250227,154300,25500916419,1371,1371,1371,1371,0
20250227,154200,25500916419,1371,1371,1371,1371,0
20250227,154100,25500916419,1371,1371,1371,1371,0
20250227,154000,25500916419,1371,1371,1371,1371,0
20250227,153900,25500916419,1371,1371,1371,1371,0
20250227,153800,25500916419,1371,1371,1371,1371,0
20250227,153700,25500916419,1371,1371,1371,1371,0
20250227,153600,25500916419,1371,1371,1371,1371,0
20250227,153500,25500916419,1371,1371,1371,1371,0
20250227,153400,25500916419,1371,1371,1371,1371,151663
20250227,153300,25500916419,1371,1371,1371,1371,0
20250227,153200,25500916419,1371,1371,1371,1371,0
20250227,153100,25500916419,1371,1371,1371,1371,0
20250227,153000,25500916419,1371,1371,1371,1371,151663
20250227,152900,25292986446,1392,1392,1392,1392,0
20250227,152800,25292986446,1392,1392,1392,1392,0
20250227,152700,25292986446,1392,1392,1392,1392,0
20250227,152600,25292986446,1392,1392,1392,1392,0
20250227,152500,25292986446,1392,1392,1392,1392,0
20250227,152400,25292986446,1392,1392,1392,1392,0
20250227,152300,25292986446,1392,1392,1392,1392,0
20250227,152200,25292986446,1392,1392,1392,1392,0
20250227,152100,25292986446,1392,1392,1392,1392,0
20250227,152000,25292986446,1392,1392,1392,1392,0
20250227,151900,25292986446,1392,1402,1403,1392,57400
20250227,151800,25212753581,1402,1401,1404,1398,38529
20250227,151700,25158774968,1401,1397,1401,1394,29226
20250227,151600,25117941719,1397,1394,1399,1393,16791
20250227,151500,25094516250,1392,1397,1399,1391,31461
20250227,151400,25050647940,1396,1396,1397,1394,24772
20250227,151300,25016062864,1395,1407,1410,1395,47255
20250227,151200,24949885217,1410,1408,1411,1407,15057
20250227,151100,24928673485,1408,1412,1413,1403,22668
20250227,151000,24896722717,1412,1405,1415,1405,56863
20250227,150900,24816488906,1405,1401,1405,1398,24037
20250227,150800,24782816677,1401,1400,1402,1398,14336
20250227,150700,24762753341,1399,1397,1403,1397,13980
20250227,150600,24743172924,1397,1396,1400,1396,9097
20250227,150500,24730460521,1396,1395,1397,1392,12828
20250227,150400,24712571878,1394,1397,1397,1391,18954
20250227,150300,24686143448,1397,1404,1404,1395,32617
20250227,150200,24640504986,1403,1403,1408,1399,41160
20250227,150100,24582710653,1403,1399,1405,1397,23004
20250227,150000,24550474538,1399,1394,1401,1393,34935
20250227,145900,24501610607,1394,1391,1394,1388,17072
20250227,145800,24477869457,1389,1393,1394,1387,74999
20250227,145700,24373634031,1391,1397,1406,1391,31442
20250227,145600,24329723155,1395,1404,1404,1387,145682
20250227,145500,24126731365,1404,1409,1409,1403,20806
20250227,145400,24097476513,1409,1404,1409,1402,58203
20250227,145300,24015779891,1403,1410,1412,1403,26897
20250227,145200,23977908535,1409,1403,1413,1402,16777
20250227,145100,23954307064,1403,1411,1414,1403,28514
20250227,145000,23914121607,1410,1403,1411,1403,29011
20250227,144900,23873293886,1403,1412,1412,1401,75708
20250227,144800,23766978632,1410,1412,1413,1408,37398
20250227,144700,23714179529,1412,1424,1424,1411,46484
20250227,144600,23648246786,1425,1428,1429,1416,50940
20250227,144500,23575728904,1428,1411,1436,1411,144680
20250227,144400,23369107858,1411,1405,1412,1405,146755
20250227,144300,23162341505,1403,1410,1410,1403,50915
20250227,144200,23090726793,1410,1423,1423,1404,106290
20250227,144100,22940664351,1425,1419,1425,1412,103497
20250227,144000,22793859335,1420,1437,1440,1418,149428
20250227,143900,22580490727,1437,1435,1443,1433,50200
20250227,143800,22508343253,1435,1437,1438,1432,90134
20250227,143700,22378892725,1437,1444,1447,1437,101250
20250227,143600,22233084466,1444,1437,1447,1437,75112
20250227,143500,22124862716,1436,1462,1462,1419,267350
20250227,143400,21738387885,1460,1461,1464,1460,29733
20250227,143300,21694908619,1462,1466,1467,1462,55792
20250227,143200,21613182781,1466,1457,1467,1454,67266
20250227,143100,21514927253,1457,1461,1465,1457,64059
20250227,143000,21421440805,1461,1465,1465,1454,110663
20250227,142900,21259849727,1463,1473,1474,1462,90666
20250227,142800,21126774160,1473,1455,1474,1451,152103
20250227,142700,20904051403,1454,1468,1473,1453,218210
20250227,142600,20585127993,1470,1482,1486,1465,307771
20250227,142500,20130678625,1483,1481,1498,1481,536607
20250227,142400,19332998580,1482,1465,1482,1464,371575
20250227,142300,18786285958,1464,1478,1482,1457,663324
20250227,142200,17811381091,1479,1433,1483,1429,947245
20250227,142100,16422410885,1433,1423,1447,1423,469000
20250227,142000,15749173135,1428,1410,1435,1404,287984
20250227,141900,15339420366,1410,1405,1428,1391,197379
20250227,141800,15060921980,1406,1402,1419,1401,171073
20250227,141700,14819938232,1402,1382,1404,1381,79399
20250227,141600,14708894844,1382,1386,1390,1380,12775
20250227,141500,14691190920,1380,1378,1386,1377,10604
20250227,141400,14676538995,1377,1375,1381,1375,4239
20250227,141300,14670706276,1374,1383,1383,1374,22613
20250227,141200,14639523505,1382,1380,1387,1380,12315
20250227,141100,14622499272,1380,1388,1391,1380,12432
20250227,141000,14605319935,1382,1386,1400,1379,30543
20250227,140900,14562848115,1386,1398,1400,1386,33591
20250227,140800,14516053105,1398,1395,1407,1393,59682
20250227,140700,14432511415,1393,1390,1400,1387,30753
20250227,140600,14389652031,1387,1383,1392,1382,22006
20250227,140500,14359118594,1383,1376,1383,1376,7084
20250227,140400,14349344373,1374,1383,1383,1373,16880
20250227,140300,14326115392,1379,1380,1385,1378,4901
20250227,140200,14319346987,1376,1386,1387,1376,21583
20250227,140100,14289504246,1386,1388,1392,1385,6361
20250227,140000,14280678435,1388,1395,1397,1387,16257
20250227,135900,14258061966,1396,1386,1399,1383,35765
20250227,135800,14208346997,1385,1386,1395,1383,25231
20250227,135700,14173324919,1390,1404,1410,1386,79316
20250227,135600,14062352066,1409,1382,1415,1381,141128
20250227,135500,13863947891,1382,1376,1400,1375,47200
20250227,135400,13798336072,1376,1378,1383,1374,15815
20250227,135300,13776563912,1378,1380,1391,1377,46391
20250227,135200,13712332086,1377,1380,1381,1377,7066
20250227,135100,13702580670,1379,1374,1381,1374,6185
20250227,135000,13694050452,1374,1381,1384,1369,19056
20250227,134900,13667785372,1381,1369,1381,1369,34705
20250227,134800,13620168542,1367,1365,1367,1358,7467
20250227,134700,13609975270,1358,1369,1369,1355,1120
20250227,134600,13608448036,1369,1356,1369,1354,11279
20250227,134500,13593058115,1361,1358,1361,1356,773
20250227,134400,13592008107,1358,1360,1361,1358,1202
20250227,134300,13590373443,1361,1360,1362,1360,2618
20250227,134200,13586810250,1359,1356,1359,1356,646
20250227,134100,13585933636,1356,1354,1357,1354,999
20250227,134000,13584579620,1354,1355,1357,1354,2061
20250227,133900,13581786917,1355,1356,1356,1355,4312
20250227,133800,13575941092,1362,1363,1363,1355,2198
20250227,133700,13572959190,1359,1355,1359,1354,1944
20250227,133600,13570320182,1354,1354,1355,1354,1243
20250227,133500,13568636399,1354,1353,1356,1353,2570
20250227,133400,13565156621,1354,1354,1354,1354,1303
20250227,133300,13563392359,1354,1353,1354,1353,5748
20250227,133200,13555614659,1352,1352,1352,1351,2097
20250227,133100,13552779520,1351,1351,1351,1350,1607
20250227,133000,13550608482,1351,1351,1351,1351,102
20250227,132900,13550470680,1351,1353,1353,1351,460
20250227,132800,13549848568,1353,1349,1353,1349,4
20250227,132700,13549843164,1348,1348,1349,1348,2404
20250227,132600,13546602272,1347,1348,1351,1347,10800
20250227,132500,13532014447,1345,1345,1345,1345,2756
20250227,132400,13528307627,1345,1347,1347,1344,28917
20250227,132300,13489407054,1347,1347,1348,1347,9727
20250227,132200,13476304475,1347,1347,1350,1346,3098
20250227,132100,13472133883,1347,1348,1348,1347,7310
20250227,132000,13462284518,1348,1348,1349,1347,4147
20250227,131900,13456695969,1348,1351,1351,1347,16897
20250227,131800,13433893248,1351,1356,1356,1351,6719
20250227,131700,13424803911,1355,1359,1359,1355,5515
20250227,131600,13417328178,1359,1360,1360,1356,8111
20250227,131500,13406323597,1360,1362,1367,1360,8751
20250227,131400,13394378182,1362,1367,1367,1361,13384
20250227,131300,13376130731,1363,1363,1368,1361,17989
20250227,131200,13351592705,1361,1361,1364,1358,11086
20250227,131100,13336507300,1364,1360,1366,1360,4274
20250227,131000,13330685029,1364,1358,1366,1357,5428
20250227,130900,13323290745,1360,1362,1365,1356,19615
20250227,130800,13296608849,1365,1360,1367,1360,15440
20250227,130700,13275532161,1362,1354,1362,1354,4573
20250227,130600,13269316667,1358,1354,1358,1354,6847
20250227,130500,13260020105,1352,1355,1355,1351,3070
20250227,130400,13255871653,1355,1355,1355,1352,4106
20250227,130300,13250317459,1355,1359,1359,1355,3776
20250227,130200,13245195067,1359,1362,1362,1358,507
20250227,130100,13244506097,1362,1362,1363,1360,5902
20250227,130000,13236468564,1362,1359,1362,1358,4519
20250227,125900,13230330118,1359,1359,1363,1358,833
20250227,125800,13229198569,1359,1361,1364,1359,418
20250227,125700,13228630027,1361,1361,1364,1361,1015
20250227,125600,13227246770,1361,1364,1365,1361,7711
20250227,125500,13216724753,1364,1365,1365,1361,2439
20250227,125400,13213405186,1366,1365,1366,1359,748
20250227,125300,13212387524,1365,1363,1365,1360,8414
20250227,125200,13200934405,1361,1366,1366,1361,401
20250227,125100,13200388589,1366,1361,1366,1360,600
20250227,125000,13199569928,1361,1365,1365,1361,4411
20250227,124900,13193565281,1361,1361,1361,1358,3979
20250227,124800,13188153574,1361,1363,1363,1361,4279
20250227,124700,13182325893,1363,1363,1366,1363,1055
20250227,124600,13180887898,1363,1364,1364,1363,736
20250227,124500,13179883995,1363,1367,1367,1363,1715
20250227,124400,13177543650,1367,1362,1367,1362,2695
20250227,124300,13173862176,1361,1361,1361,1361,6
20250227,124200,13173854010,1360,1360,1361,1360,2552
20250227,124100,13170382790,1360,1372,1372,1360,2968
20250227,124000,13166331146,1372,1365,1375,1365,12157
20250227,123900,13149682978,1365,1364,1365,1360,5588
20250227,123800,13142062166,1364,1361,1364,1361,493
20250227,123700,13141390612,1361,1356,1364,1354,5935
20250227,123600,13133333103,1354,1355,1355,1353,1311
20250227,123500,13131558743,1353,1356,1356,1353,2441
20250227,123400,13128255149,1356,1350,1356,1349,11839
20250227,123300,13112271596,1350,1354,1354,1350,14655
20250227,123200,13092470335,1354,1357,1357,1354,9162
20250227,123100,13080058496,1357,1356,1357,1355,9733
20250227,123000,13066859945,1356,1357,1359,1355,8251
20250227,122900,13055670985,1357,1359,1359,1357,7786
20250227,122800,13045096730,1359,1358,1361,1358,4220
20250227,122700,13039361804,1360,1361,1361,1359,2484
20250227,122600,13035981800,1361,1361,1361,1358,19061
20250227,122500,13010063256,1362,1361,1364,1361,2552
20250227,122400,13006588429,1364,1362,1365,1361,4348
20250227,122300,13000670517,1363,1362,1363,1361,7820
20250227,122200,12990020653,1363,1364,1364,1363,2205
20250227,122100,12987015233,1363,1365,1365,1363,8784
20250227,122000,12975026100,1365,1372,1372,1365,19929
20250227,121900,12947754061,1375,1372,1375,1372,7511
20250227,121800,12937440177,1370,1369,1372,1369,4827
20250227,121700,12930828252,1369,1368,1369,1366,2342
20250227,121600,12927625552,1369,1370,1370,1364,4096
20250227,121500,12922031793,1366,1364,1366,1364,2224
20250227,121400,12918996678,1363,1367,1370,1363,7628
20250227,121300,12908560070,1367,1362,1367,1362,4883
20250227,121200,12901903947,1362,1370,1372,1361,7887
20250227,121100,12891124046,1371,1360,1371,1359,9170
20250227,121000,12878599529,1363,1365,1365,1359,1743
20250227,120900,12876226580,1366,1371,1372,1351,37916
20250227,120800,12824464862,1371,1373,1373,1371,3242
20250227,120700,12820014668,1373,1377,1377,1373,3880
20250227,120600,12814685969,1377,1379,1379,1377,5099
20250227,120500,12807658818,1379,1373,1380,1372,7835
20250227,120400,12796907988,1373,1372,1379,1372,1928
20250227,120300,12794262290,1372,1376,1381,1372,12932
20250227,120200,12776500136,1376,1379,1380,1376,8988
20250227,120100,12764117824,1384,1378,1384,1378,2976
20250227,120000,12760006885,1378,1379,1394,1375,40239
20250227,115900,12704430402,1382,1383,1383,1379,9077
20250227,115800,12691884407,1383,1377,1383,1374,9908
20250227,115700,12678250284,1376,1386,1386,1375,19871
20250227,115600,12650844699,1386,1387,1396,1383,51631
20250227,115500,12579031959,1387,1380,1388,1378,40430
20250227,115400,12523094598,1378,1375,1381,1374,7852
20250227,115300,12512269924,1375,1375,1379,1373,2665
20250227,115200,12508606223,1379,1372,1381,1371,5427
20250227,115100,12501151722,1371,1379,1380,1371,11378
20250227,115000,12485515835,1379,1384,1384,1378,10659
20250227,114900,12470813563,1384,1376,1388,1376,20363
20250227,114800,12442689642,1376,1384,1385,1376,31845
20250227,114700,12398697709,1380,1384,1384,1377,7022
20250227,114600,12388994975,1384,1378,1387,1373,30418
20250227,114500,12347041343,1378,1376,1380,1376,17566
20250227,114400,12322843900,1376,1381,1382,1374,25819
20250227,114300,12287235156,1381,1377,1385,1370,31822
20250227,114200,12243462309,1375,1374,1382,1369,17063
20250227,114100,12220017601,1370,1375,1376,1367,33010
20250227,114000,12174772854,1370,1353,1375,1352,34552
20250227,113900,12127547363,1353,1360,1360,1353,8091
20250227,113800,12116582705,1360,1354,1361,1354,7774
20250227,113700,12106030763,1354,1354,1354,1351,6187
20250227,113600,12097665042,1353,1355,1355,1352,10236
20250227,113500,12083817266,1353,1361,1361,1353,4652
20250227,113400,12077502283,1361,1355,1361,1352,7177
20250227,113300,12067760574,1352,1349,1357,1348,3977
20250227,113200,12062387623,1350,1355,1357,1348,5885
20250227,113100,12054415018,1357,1342,1358,1342,20160
20250227,113000,12027159319,1342,1346,1347,1341,3577
20250227,112900,12022356423,1345,1346,1348,1341,13641
20250227,112800,12004055470,1341,1344,1348,1340,19491
20250227,112700,11977905934,1343,1343,1343,1343,6671
20250227,112600,11968946781,1348,1348,1348,1343,15089
20250227,112500,11948663088,1348,1340,1350,1340,6384
20250227,112400,11940078961,1349,1345,1349,1331,38566
20250227,112300,11888371543,1344,1354,1355,1341,46448
20250227,112200,11825845235,1353,1352,1353,1352,10482
20250227,112100,11811671774,1352,1355,1355,1350,6747
20250227,112000,11802543162,1355,1358,1358,1353,17775
20250227,111900,11778451999,1353,1353,1357,1345,7938
20250227,111800,11767716197,1355,1352,1357,1340,39792
20250227,111700,11714155899,1352,1357,1357,1345,32302
20250227,111600,11670562462,1357,1366,1366,1357,12156
20250227,111500,11654056681,1366,1355,1368,1352,22625
20250227,111400,11623387750,1355,1369,1369,1355,23347
20250227,111300,11591627296,1369,1361,1370,1359,13451
20250227,111200,11573291348,1356,1378,1378,1354,56187
20250227,111100,11496611287,1376,1385,1388,1376,13495
20250227,111000,11477982414,1382,1384,1391,1380,30943
20250227,110900,11435078218,1385,1379,1387,1378,24799
20250227,110800,11400803616,1376,1378,1383,1376,11725
20250227,110700,11384633949,1383,1386,1387,1371,11559
20250227,110600,11368671186,1387,1370,1387,1370,23278
20250227,110500,11336659168,1372,1377,1378,1371,36683
20250227,110400,11286220527,1377,1385,1385,1376,26468
20250227,110300,11249739673,1385,1385,1387,1382,8251
20250227,110200,11238326566,1387,1387,1387,1381,2998
20250227,110100,11234176477,1382,1384,1393,1380,15087
20250227,110000,11213240590,1384,1381,1385,1379,10262
20250227,105900,11199060800,1381,1382,1382,1376,44525
20250227,105800,11137676888,1380,1378,1383,1378,19746
20250227,105700,11110430239,1379,1379,1380,1378,11917
20250227,105600,11093988567,1380,1376,1385,1376,14514
20250227,105500,11073962515,1378,1383,1383,1375,29091
20250227,105400,11033823682,1383,1384,1390,1383,13590
20250227,105300,11015002507,1383,1385,1386,1383,18973
20250227,105200,10988743895,1384,1390,1390,1384,27953
20250227,105100,10950007034,1390,1395,1395,1390,23835
20250227,105000,10916833942,1395,1398,1400,1393,20446
20250227,104900,10888325665,1399,1388,1399,1387,28321
20250227,104800,10848865801,1389,1393,1394,1383,49107
20250227,104700,10780605065,1392,1396,1400,1391,20232
20250227,104600,10752414742,1395,1410,1410,1392,32312
20250227,104500,10707278845,1410,1401,1411,1392,68659
20250227,104400,10611246702,1401,1406,1406,1396,50955
20250227,104300,10539864493,1405,1418,1419,1404,39954
20250227,104200,10483525789,1419,1414,1427,1412,54065
20250227,104100,10406909779,1414,1420,1420,1412,61843
20250227,104000,10319303319,1420,1422,1429,1418,53477
20250227,103900,10243223435,1422,1448,1448,1422,77574
20250227,103800,10132015757,1447,1420,1447,1415,133640
20250227,103700,9940316615,1417,1427,1429,1416,38749
20250227,103600,9885285017,1420,1431,1436,1420,37385
20250227,103500,9831858324,1431,1427,1440,1421,86346
20250227,103400,9708119052,1431,1422,1435,1410,126051
20250227,103300,9529066016,1423,1427,1437,1414,88237
20250227,103200,9403456298,1427,1435,1443,1401,147076
20250227,103100,9193166055,1435,1438,1439,1426,104074
20250227,103000,9043936425,1439,1438,1446,1430,227683
20250227,102900,8716258757,1438,1396,1440,1392,147250
20250227,102800,8506857372,1395,1400,1400,1395,45683
20250227,102700,8443014106,1400,1406,1408,1400,14940
20250227,102600,8422051792,1404,1398,1409,1397,32465
20250227,102500,8376549183,1398,1405,1410,1398,41530
20250227,102400,8318308638,1401,1400,1406,1400,34388
20250227,102300,8270097508,1402,1400,1409,1396,88822
20250227,102200,8145719189,1399,1396,1402,1392,59699
20250227,102100,8062229209,1396,1423,1424,1390,136172
20250227,102000,7870412224,1424,1437,1448,1422,177707
20250227,101900,7615883969,1438,1414,1449,1409,302082
20250227,101800,7184048365,1419,1416,1422,1394,132458
20250227,101700,6997611506,1416,1396,1430,1380,387260
20250227,101600,6449131593,1396,1402,1419,1390,218481
20250227,101500,6141244600,1401,1390,1402,1384,120557
20250227,101400,5973525577,1390,1398,1418,1379,646758
20250227,101300,5067412925,1402,1402,1402,1402,0
20250227,101200,5067412925,1402,1402,1402,1402,0
20250227,101100,5067412925,1402,1376,1402,1376,473360
20250227,101000,4407448262,1376,1367,1385,1367,150881
20250227,100900,4199406502,1365,1370,1376,1362,77509
20250227,100800,4093267134,1370,1344,1370,1344,91457
20250227,100700,3969115572,1344,1343,1344,1343,6715
20250227,100600,3960097318,1343,1346,1346,1343,7363
20250227,100500,3950197687,1346,1347,1349,1346,6654
20250227,100400,3941234536,1348,1342,1348,1341,11675
20250227,100300,3925521786,1343,1348,1348,1343,12575
20250227,100200,3908584485,1348,1343,1351,1340,37706
20250227,100100,3857804883,1348,1338,1353,1338,41848
20250227,100000,3801415392,1337,1338,1338,1334,5151
20250227,095900,3794527640,1338,1341,1346,1338,26567
20250227,095800,3758875963,1340,1335,1342,1332,18359
20250227,095700,3734327057,1337,1335,1337,1331,6137
20250227,095600,3726151084,1334,1335,1337,1334,13044
20250227,095500,3708727254,1336,1333,1336,1333,2066
20250227,095400,3705971525,1333,1336,1336,1332,10610
20250227,095300,3691813890,1334,1341,1341,1334,8434
20250227,095200,3680529384,1347,1334,1359,1333,55043
20250227,095100,3606454143,1336,1327,1339,1327,29449
20250227,095000,3567246453,1326,1329,1330,1324,26983
20250227,094900,3531452795,1329,1334,1340,1329,11151
20250227,094800,3516584488,1335,1335,1335,1334,6683
20250227,094700,3507668766,1335,1342,1347,1330,37239
20250227,094600,3457885269,1343,1343,1351,1342,28947
20250227,094500,3418885698,1343,1335,1345,1335,33709
20250227,094400,3373674766,1335,1338,1339,1332,20707
20250227,094300,3346028691,1338,1326,1339,1326,21425
20250227,094200,3317489042,1325,1325,1329,1323,6756
20250227,094100,3308543888,1324,1328,1330,1324,29225
20250227,094000,3269807272,1327,1328,1330,1325,12810
20250227,093900,3252813817,1328,1330,1330,1326,12163
20250227,093800,3236664163,1330,1341,1342,1325,42817
20250227,093700,3179613301,1342,1346,1348,1340,22199
20250227,093600,3149803568,1346,1359,1361,1345,43028
20250227,093500,3091622553,1359,1354,1366,1352,56270
20250227,093400,3015129761,1357,1367,1370,1354,71395
20250227,093300,2917782405,1368,1363,1373,1358,99713
20250227,093200,2781645990,1365,1371,1376,1354,155475
20250227,093100,2569453882,1373,1334,1385,1334,357166
20250227,093000,2083343777,1332,1333,1345,1314,96280
20250227,092900,1954951813,1334,1331,1336,1325,15235
20250227,092800,1934669592,1332,1327,1333,1324,12053
20250227,092700,1918679674,1329,1333,1336,1329,13428
20250227,092600,1900790578,1332,1346,1348,1332,51714
20250227,092500,1831494863,1346,1321,1346,1321,51888
20250227,092400,1762137485,1315,1329,1337,1314,85758
20250227,092300,1648134420,1329,1319,1337,1318,31791
20250227,092200,1605875411,1317,1313,1317,1306,30751
20250227,092100,1565521125,1313,1310,1314,1310,6610
20250227,092000,1556848501,1310,1307,1311,1304,23773
20250227,091900,1525808068,1307,1306,1307,1305,22097
20250227,091800,1496954399,1306,1305,1314,1304,21020
20250227,091700,1469450680,1314,1314,1316,1304,56059
20250227,091600,1396029607,1314,1348,1361,1313,144598
20250227,091500,1202437565,1350,1306,1355,1306,390908
20250227,091400,679442183,1306,1316,1323,1305,117906
20250227,091300,524141421,1318,1302,1330,1302,136052
20250227,091200,345221298,1302,1284,1302,1284,86933
20250227,091100,232649922,1283,1276,1284,1267,11136
20250227,091000,218413145,1275,1275,1275,1275,6504
20250227,090900,210120545,1275,1263,1276,1263,11186
20250227,090800,195928033,1263,1277,1280,1250,75576
20250227,090700,100307906,1282,1283,1283,1277,4790
20250227,090600,94172151,1283,1282,1283,1277,3334
20250227,090500,89900751,1280,1274,1283,1274,27514
20250227,090400,54744849,1275,1269,1275,1264,9979
20250227,090300,42099266,1269,1270,1276,1269,1563
20250227,090200,40114614,1277,1273,1278,1270,5589
20250227,090100,33009763,1272,1285,1285,1272,15678
20250227,090000,12990737,1285,1275,1285,1275,10188
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 200400 25500916419 1371 1371 1371 1371 151663
3 20250227 200300 25500916419 1371 1371 1371 1371 0
4 20250227 200200 25500916419 1371 1371 1371 1371 0
5 20250227 200100 25500916419 1371 1371 1371 1371 0
6 20250227 200000 25500916419 1371 1371 1371 1371 0
7 20250227 195900 25500916419 1371 1371 1371 1371 0
8 20250227 195800 25500916419 1371 1371 1371 1371 0
9 20250227 195700 25500916419 1371 1371 1371 1371 0
10 20250227 195600 25500916419 1371 1371 1371 1371 0
11 20250227 195500 25500916419 1371 1371 1371 1371 0
12 20250227 195400 25500916419 1371 1371 1371 1371 0
13 20250227 195300 25500916419 1371 1371 1371 1371 0
14 20250227 195200 25500916419 1371 1371 1371 1371 0
15 20250227 195100 25500916419 1371 1371 1371 1371 0
16 20250227 195000 25500916419 1371 1371 1371 1371 0
17 20250227 194900 25500916419 1371 1371 1371 1371 0
18 20250227 194800 25500916419 1371 1371 1371 1371 0
19 20250227 194700 25500916419 1371 1371 1371 1371 0
20 20250227 194600 25500916419 1371 1371 1371 1371 0
21 20250227 194500 25500916419 1371 1371 1371 1371 0
22 20250227 194400 25500916419 1371 1371 1371 1371 0
23 20250227 194300 25500916419 1371 1371 1371 1371 0
24 20250227 194200 25500916419 1371 1371 1371 1371 0
25 20250227 194100 25500916419 1371 1371 1371 1371 0
26 20250227 194000 25500916419 1371 1371 1371 1371 0
27 20250227 193900 25500916419 1371 1371 1371 1371 0
28 20250227 193800 25500916419 1371 1371 1371 1371 0
29 20250227 193700 25500916419 1371 1371 1371 1371 0
30 20250227 193600 25500916419 1371 1371 1371 1371 0
31 20250227 193500 25500916419 1371 1371 1371 1371 0
32 20250227 193400 25500916419 1371 1371 1371 1371 151663
33 20250227 193300 25500916419 1371 1371 1371 1371 0
34 20250227 193200 25500916419 1371 1371 1371 1371 0
35 20250227 193100 25500916419 1371 1371 1371 1371 0
36 20250227 193000 25500916419 1371 1371 1371 1371 0
37 20250227 192900 25500916419 1371 1371 1371 1371 0
38 20250227 192800 25500916419 1371 1371 1371 1371 0
39 20250227 192700 25500916419 1371 1371 1371 1371 0
40 20250227 192600 25500916419 1371 1371 1371 1371 0
41 20250227 192500 25500916419 1371 1371 1371 1371 0
42 20250227 192400 25500916419 1371 1371 1371 1371 0
43 20250227 192300 25500916419 1371 1371 1371 1371 0
44 20250227 192200 25500916419 1371 1371 1371 1371 0
45 20250227 192100 25500916419 1371 1371 1371 1371 0
46 20250227 192000 25500916419 1371 1371 1371 1371 0
47 20250227 191900 25500916419 1371 1371 1371 1371 0
48 20250227 191800 25500916419 1371 1371 1371 1371 0
49 20250227 191700 25500916419 1371 1371 1371 1371 0
50 20250227 191600 25500916419 1371 1371 1371 1371 0
51 20250227 191500 25500916419 1371 1371 1371 1371 0
52 20250227 191400 25500916419 1371 1371 1371 1371 0
53 20250227 191300 25500916419 1371 1371 1371 1371 0
54 20250227 191200 25500916419 1371 1371 1371 1371 0
55 20250227 191100 25500916419 1371 1371 1371 1371 0
56 20250227 191000 25500916419 1371 1371 1371 1371 0
57 20250227 190900 25500916419 1371 1371 1371 1371 0
58 20250227 190800 25500916419 1371 1371 1371 1371 0
59 20250227 190700 25500916419 1371 1371 1371 1371 0
60 20250227 190600 25500916419 1371 1371 1371 1371 0
61 20250227 190500 25500916419 1371 1371 1371 1371 0
62 20250227 190400 25500916419 1371 1371 1371 1371 151663
63 20250227 190300 25500916419 1371 1371 1371 1371 0
64 20250227 190200 25500916419 1371 1371 1371 1371 0
65 20250227 190100 25500916419 1371 1371 1371 1371 0
66 20250227 190000 25500916419 1371 1371 1371 1371 0
67 20250227 185900 25500916419 1371 1371 1371 1371 0
68 20250227 185800 25500916419 1371 1371 1371 1371 0
69 20250227 185700 25500916419 1371 1371 1371 1371 0
70 20250227 185600 25500916419 1371 1371 1371 1371 0
71 20250227 185500 25500916419 1371 1371 1371 1371 0
72 20250227 185400 25500916419 1371 1371 1371 1371 0
73 20250227 185300 25500916419 1371 1371 1371 1371 0
74 20250227 185200 25500916419 1371 1371 1371 1371 0
75 20250227 185100 25500916419 1371 1371 1371 1371 0
76 20250227 185000 25500916419 1371 1371 1371 1371 0
77 20250227 184900 25500916419 1371 1371 1371 1371 0
78 20250227 184800 25500916419 1371 1371 1371 1371 0
79 20250227 184700 25500916419 1371 1371 1371 1371 0
80 20250227 184600 25500916419 1371 1371 1371 1371 0
81 20250227 184500 25500916419 1371 1371 1371 1371 0
82 20250227 184400 25500916419 1371 1371 1371 1371 0
83 20250227 184300 25500916419 1371 1371 1371 1371 0
84 20250227 184200 25500916419 1371 1371 1371 1371 0
85 20250227 184100 25500916419 1371 1371 1371 1371 0
86 20250227 184000 25500916419 1371 1371 1371 1371 0
87 20250227 183900 25500916419 1371 1371 1371 1371 0
88 20250227 183800 25500916419 1371 1371 1371 1371 0
89 20250227 183700 25500916419 1371 1371 1371 1371 0
90 20250227 183600 25500916419 1371 1371 1371 1371 0
91 20250227 183500 25500916419 1371 1371 1371 1371 0
92 20250227 183400 25500916419 1371 1371 1371 1371 151663
93 20250227 183300 25500916419 1371 1371 1371 1371 0
94 20250227 183200 25500916419 1371 1371 1371 1371 0
95 20250227 183100 25500916419 1371 1371 1371 1371 0
96 20250227 183000 25500916419 1371 1371 1371 1371 0
97 20250227 182900 25500916419 1371 1371 1371 1371 0
98 20250227 182800 25500916419 1371 1371 1371 1371 0
99 20250227 182700 25500916419 1371 1371 1371 1371 0
100 20250227 182600 25500916419 1371 1371 1371 1371 0
101 20250227 182500 25500916419 1371 1371 1371 1371 0
102 20250227 182400 25500916419 1371 1371 1371 1371 0
103 20250227 182300 25500916419 1371 1371 1371 1371 0
104 20250227 182200 25500916419 1371 1371 1371 1371 0
105 20250227 182100 25500916419 1371 1371 1371 1371 0
106 20250227 182000 25500916419 1371 1371 1371 1371 0
107 20250227 181900 25500916419 1371 1371 1371 1371 0
108 20250227 181800 25500916419 1371 1371 1371 1371 0
109 20250227 181700 25500916419 1371 1371 1371 1371 0
110 20250227 181600 25500916419 1371 1371 1371 1371 0
111 20250227 181500 25500916419 1371 1371 1371 1371 0
112 20250227 181400 25500916419 1371 1371 1371 1371 0
113 20250227 181300 25500916419 1371 1371 1371 1371 0
114 20250227 181200 25500916419 1371 1371 1371 1371 0
115 20250227 181100 25500916419 1371 1371 1371 1371 0
116 20250227 181000 25500916419 1371 1371 1371 1371 0
117 20250227 180900 25500916419 1371 1371 1371 1371 0
118 20250227 180800 25500916419 1371 1371 1371 1371 0
119 20250227 180700 25500916419 1371 1371 1371 1371 0
120 20250227 180600 25500916419 1371 1371 1371 1371 0
121 20250227 180500 25500916419 1371 1371 1371 1371 0
122 20250227 180400 25500916419 1371 1371 1371 1371 151663
123 20250227 180300 25500916419 1371 1371 1371 1371 0
124 20250227 180200 25500916419 1371 1371 1371 1371 0
125 20250227 180100 25500916419 1371 1371 1371 1371 0
126 20250227 180000 25500916419 1371 1371 1371 1371 0
127 20250227 175900 25500916419 1371 1371 1371 1371 0
128 20250227 175800 25500916419 1371 1371 1371 1371 0
129 20250227 175700 25500916419 1371 1371 1371 1371 0
130 20250227 175600 25500916419 1371 1371 1371 1371 0
131 20250227 175500 25500916419 1371 1371 1371 1371 0
132 20250227 175400 25500916419 1371 1371 1371 1371 0
133 20250227 175300 25500916419 1371 1371 1371 1371 0
134 20250227 175200 25500916419 1371 1371 1371 1371 0
135 20250227 175100 25500916419 1371 1371 1371 1371 0
136 20250227 175000 25500916419 1371 1371 1371 1371 0
137 20250227 174900 25500916419 1371 1371 1371 1371 0
138 20250227 174800 25500916419 1371 1371 1371 1371 0
139 20250227 174700 25500916419 1371 1371 1371 1371 0
140 20250227 174600 25500916419 1371 1371 1371 1371 0
141 20250227 174500 25500916419 1371 1371 1371 1371 0
142 20250227 174400 25500916419 1371 1371 1371 1371 0
143 20250227 174300 25500916419 1371 1371 1371 1371 0
144 20250227 174200 25500916419 1371 1371 1371 1371 0
145 20250227 174100 25500916419 1371 1371 1371 1371 0
146 20250227 174000 25500916419 1371 1371 1371 1371 0
147 20250227 173900 25500916419 1371 1371 1371 1371 0
148 20250227 173800 25500916419 1371 1371 1371 1371 0
149 20250227 173700 25500916419 1371 1371 1371 1371 0
150 20250227 173600 25500916419 1371 1371 1371 1371 0
151 20250227 173500 25500916419 1371 1371 1371 1371 0
152 20250227 173400 25500916419 1371 1371 1371 1371 151663
153 20250227 173300 25500916419 1371 1371 1371 1371 0
154 20250227 173200 25500916419 1371 1371 1371 1371 0
155 20250227 173100 25500916419 1371 1371 1371 1371 0
156 20250227 173000 25500916419 1371 1371 1371 1371 0
157 20250227 172900 25500916419 1371 1371 1371 1371 0
158 20250227 172800 25500916419 1371 1371 1371 1371 0
159 20250227 172700 25500916419 1371 1371 1371 1371 0
160 20250227 172600 25500916419 1371 1371 1371 1371 0
161 20250227 172500 25500916419 1371 1371 1371 1371 0
162 20250227 172400 25500916419 1371 1371 1371 1371 0
163 20250227 172300 25500916419 1371 1371 1371 1371 0
164 20250227 172200 25500916419 1371 1371 1371 1371 0
165 20250227 172100 25500916419 1371 1371 1371 1371 0
166 20250227 172000 25500916419 1371 1371 1371 1371 0
167 20250227 171900 25500916419 1371 1371 1371 1371 0
168 20250227 171800 25500916419 1371 1371 1371 1371 0
169 20250227 171700 25500916419 1371 1371 1371 1371 0
170 20250227 171600 25500916419 1371 1371 1371 1371 0
171 20250227 171500 25500916419 1371 1371 1371 1371 0
172 20250227 171400 25500916419 1371 1371 1371 1371 0
173 20250227 171300 25500916419 1371 1371 1371 1371 0
174 20250227 171200 25500916419 1371 1371 1371 1371 0
175 20250227 171100 25500916419 1371 1371 1371 1371 0
176 20250227 171000 25500916419 1371 1371 1371 1371 0
177 20250227 170900 25500916419 1371 1371 1371 1371 0
178 20250227 170800 25500916419 1371 1371 1371 1371 0
179 20250227 170700 25500916419 1371 1371 1371 1371 0
180 20250227 170600 25500916419 1371 1371 1371 1371 0
181 20250227 170500 25500916419 1371 1371 1371 1371 0
182 20250227 170400 25500916419 1371 1371 1371 1371 151663
183 20250227 170300 25500916419 1371 1371 1371 1371 0
184 20250227 170200 25500916419 1371 1371 1371 1371 0
185 20250227 170100 25500916419 1371 1371 1371 1371 0
186 20250227 170000 25500916419 1371 1371 1371 1371 0
187 20250227 165900 25500916419 1371 1371 1371 1371 0
188 20250227 165800 25500916419 1371 1371 1371 1371 0
189 20250227 165700 25500916419 1371 1371 1371 1371 0
190 20250227 165600 25500916419 1371 1371 1371 1371 0
191 20250227 165500 25500916419 1371 1371 1371 1371 0
192 20250227 165400 25500916419 1371 1371 1371 1371 0
193 20250227 165300 25500916419 1371 1371 1371 1371 0
194 20250227 165200 25500916419 1371 1371 1371 1371 0
195 20250227 165100 25500916419 1371 1371 1371 1371 0
196 20250227 165000 25500916419 1371 1371 1371 1371 0
197 20250227 164900 25500916419 1371 1371 1371 1371 0
198 20250227 164800 25500916419 1371 1371 1371 1371 0
199 20250227 164700 25500916419 1371 1371 1371 1371 0
200 20250227 164600 25500916419 1371 1371 1371 1371 0
201 20250227 164500 25500916419 1371 1371 1371 1371 0
202 20250227 164400 25500916419 1371 1371 1371 1371 0
203 20250227 164300 25500916419 1371 1371 1371 1371 0
204 20250227 164200 25500916419 1371 1371 1371 1371 0
205 20250227 164100 25500916419 1371 1371 1371 1371 0
206 20250227 164000 25500916419 1371 1371 1371 1371 0
207 20250227 163900 25500916419 1371 1371 1371 1371 0
208 20250227 163800 25500916419 1371 1371 1371 1371 0
209 20250227 163700 25500916419 1371 1371 1371 1371 0
210 20250227 163600 25500916419 1371 1371 1371 1371 0
211 20250227 163500 25500916419 1371 1371 1371 1371 0
212 20250227 163400 25500916419 1371 1371 1371 1371 151663
213 20250227 163300 25500916419 1371 1371 1371 1371 0
214 20250227 163200 25500916419 1371 1371 1371 1371 0
215 20250227 163100 25500916419 1371 1371 1371 1371 0
216 20250227 163000 25500916419 1371 1371 1371 1371 0
217 20250227 162900 25500916419 1371 1371 1371 1371 0
218 20250227 162800 25500916419 1371 1371 1371 1371 0
219 20250227 162700 25500916419 1371 1371 1371 1371 0
220 20250227 162600 25500916419 1371 1371 1371 1371 0
221 20250227 162500 25500916419 1371 1371 1371 1371 0
222 20250227 162400 25500916419 1371 1371 1371 1371 0
223 20250227 162300 25500916419 1371 1371 1371 1371 0
224 20250227 162200 25500916419 1371 1371 1371 1371 0
225 20250227 162100 25500916419 1371 1371 1371 1371 0
226 20250227 162000 25500916419 1371 1371 1371 1371 0
227 20250227 161900 25500916419 1371 1371 1371 1371 0
228 20250227 161800 25500916419 1371 1371 1371 1371 0
229 20250227 161700 25500916419 1371 1371 1371 1371 0
230 20250227 161600 25500916419 1371 1371 1371 1371 0
231 20250227 161500 25500916419 1371 1371 1371 1371 0
232 20250227 161400 25500916419 1371 1371 1371 1371 0
233 20250227 161300 25500916419 1371 1371 1371 1371 0
234 20250227 161200 25500916419 1371 1371 1371 1371 0
235 20250227 161100 25500916419 1371 1371 1371 1371 0
236 20250227 161000 25500916419 1371 1371 1371 1371 0
237 20250227 160900 25500916419 1371 1371 1371 1371 0
238 20250227 160800 25500916419 1371 1371 1371 1371 0
239 20250227 160700 25500916419 1371 1371 1371 1371 0
240 20250227 160600 25500916419 1371 1371 1371 1371 0
241 20250227 160500 25500916419 1371 1371 1371 1371 0
242 20250227 160400 25500916419 1371 1371 1371 1371 151663
243 20250227 160300 25500916419 1371 1371 1371 1371 0
244 20250227 160200 25500916419 1371 1371 1371 1371 0
245 20250227 160100 25500916419 1371 1371 1371 1371 0
246 20250227 160000 25500916419 1371 1371 1371 1371 0
247 20250227 155900 25500916419 1371 1371 1371 1371 0
248 20250227 155800 25500916419 1371 1371 1371 1371 0
249 20250227 155700 25500916419 1371 1371 1371 1371 0
250 20250227 155600 25500916419 1371 1371 1371 1371 0
251 20250227 155500 25500916419 1371 1371 1371 1371 0
252 20250227 155400 25500916419 1371 1371 1371 1371 0
253 20250227 155300 25500916419 1371 1371 1371 1371 0
254 20250227 155200 25500916419 1371 1371 1371 1371 0
255 20250227 155100 25500916419 1371 1371 1371 1371 0
256 20250227 155000 25500916419 1371 1371 1371 1371 0
257 20250227 154900 25500916419 1371 1371 1371 1371 0
258 20250227 154800 25500916419 1371 1371 1371 1371 0
259 20250227 154700 25500916419 1371 1371 1371 1371 0
260 20250227 154600 25500916419 1371 1371 1371 1371 0
261 20250227 154500 25500916419 1371 1371 1371 1371 0
262 20250227 154400 25500916419 1371 1371 1371 1371 0
263 20250227 154300 25500916419 1371 1371 1371 1371 0
264 20250227 154200 25500916419 1371 1371 1371 1371 0
265 20250227 154100 25500916419 1371 1371 1371 1371 0
266 20250227 154000 25500916419 1371 1371 1371 1371 0
267 20250227 153900 25500916419 1371 1371 1371 1371 0
268 20250227 153800 25500916419 1371 1371 1371 1371 0
269 20250227 153700 25500916419 1371 1371 1371 1371 0
270 20250227 153600 25500916419 1371 1371 1371 1371 0
271 20250227 153500 25500916419 1371 1371 1371 1371 0
272 20250227 153400 25500916419 1371 1371 1371 1371 151663
273 20250227 153300 25500916419 1371 1371 1371 1371 0
274 20250227 153200 25500916419 1371 1371 1371 1371 0
275 20250227 153100 25500916419 1371 1371 1371 1371 0
276 20250227 153000 25500916419 1371 1371 1371 1371 151663
277 20250227 152900 25292986446 1392 1392 1392 1392 0
278 20250227 152800 25292986446 1392 1392 1392 1392 0
279 20250227 152700 25292986446 1392 1392 1392 1392 0
280 20250227 152600 25292986446 1392 1392 1392 1392 0
281 20250227 152500 25292986446 1392 1392 1392 1392 0
282 20250227 152400 25292986446 1392 1392 1392 1392 0
283 20250227 152300 25292986446 1392 1392 1392 1392 0
284 20250227 152200 25292986446 1392 1392 1392 1392 0
285 20250227 152100 25292986446 1392 1392 1392 1392 0
286 20250227 152000 25292986446 1392 1392 1392 1392 0
287 20250227 151900 25292986446 1392 1402 1403 1392 57400
288 20250227 151800 25212753581 1402 1401 1404 1398 38529
289 20250227 151700 25158774968 1401 1397 1401 1394 29226
290 20250227 151600 25117941719 1397 1394 1399 1393 16791
291 20250227 151500 25094516250 1392 1397 1399 1391 31461
292 20250227 151400 25050647940 1396 1396 1397 1394 24772
293 20250227 151300 25016062864 1395 1407 1410 1395 47255
294 20250227 151200 24949885217 1410 1408 1411 1407 15057
295 20250227 151100 24928673485 1408 1412 1413 1403 22668
296 20250227 151000 24896722717 1412 1405 1415 1405 56863
297 20250227 150900 24816488906 1405 1401 1405 1398 24037
298 20250227 150800 24782816677 1401 1400 1402 1398 14336
299 20250227 150700 24762753341 1399 1397 1403 1397 13980
300 20250227 150600 24743172924 1397 1396 1400 1396 9097
301 20250227 150500 24730460521 1396 1395 1397 1392 12828
302 20250227 150400 24712571878 1394 1397 1397 1391 18954
303 20250227 150300 24686143448 1397 1404 1404 1395 32617
304 20250227 150200 24640504986 1403 1403 1408 1399 41160
305 20250227 150100 24582710653 1403 1399 1405 1397 23004
306 20250227 150000 24550474538 1399 1394 1401 1393 34935
307 20250227 145900 24501610607 1394 1391 1394 1388 17072
308 20250227 145800 24477869457 1389 1393 1394 1387 74999
309 20250227 145700 24373634031 1391 1397 1406 1391 31442
310 20250227 145600 24329723155 1395 1404 1404 1387 145682
311 20250227 145500 24126731365 1404 1409 1409 1403 20806
312 20250227 145400 24097476513 1409 1404 1409 1402 58203
313 20250227 145300 24015779891 1403 1410 1412 1403 26897
314 20250227 145200 23977908535 1409 1403 1413 1402 16777
315 20250227 145100 23954307064 1403 1411 1414 1403 28514
316 20250227 145000 23914121607 1410 1403 1411 1403 29011
317 20250227 144900 23873293886 1403 1412 1412 1401 75708
318 20250227 144800 23766978632 1410 1412 1413 1408 37398
319 20250227 144700 23714179529 1412 1424 1424 1411 46484
320 20250227 144600 23648246786 1425 1428 1429 1416 50940
321 20250227 144500 23575728904 1428 1411 1436 1411 144680
322 20250227 144400 23369107858 1411 1405 1412 1405 146755
323 20250227 144300 23162341505 1403 1410 1410 1403 50915
324 20250227 144200 23090726793 1410 1423 1423 1404 106290
325 20250227 144100 22940664351 1425 1419 1425 1412 103497
326 20250227 144000 22793859335 1420 1437 1440 1418 149428
327 20250227 143900 22580490727 1437 1435 1443 1433 50200
328 20250227 143800 22508343253 1435 1437 1438 1432 90134
329 20250227 143700 22378892725 1437 1444 1447 1437 101250
330 20250227 143600 22233084466 1444 1437 1447 1437 75112
331 20250227 143500 22124862716 1436 1462 1462 1419 267350
332 20250227 143400 21738387885 1460 1461 1464 1460 29733
333 20250227 143300 21694908619 1462 1466 1467 1462 55792
334 20250227 143200 21613182781 1466 1457 1467 1454 67266
335 20250227 143100 21514927253 1457 1461 1465 1457 64059
336 20250227 143000 21421440805 1461 1465 1465 1454 110663
337 20250227 142900 21259849727 1463 1473 1474 1462 90666
338 20250227 142800 21126774160 1473 1455 1474 1451 152103
339 20250227 142700 20904051403 1454 1468 1473 1453 218210
340 20250227 142600 20585127993 1470 1482 1486 1465 307771
341 20250227 142500 20130678625 1483 1481 1498 1481 536607
342 20250227 142400 19332998580 1482 1465 1482 1464 371575
343 20250227 142300 18786285958 1464 1478 1482 1457 663324
344 20250227 142200 17811381091 1479 1433 1483 1429 947245
345 20250227 142100 16422410885 1433 1423 1447 1423 469000
346 20250227 142000 15749173135 1428 1410 1435 1404 287984
347 20250227 141900 15339420366 1410 1405 1428 1391 197379
348 20250227 141800 15060921980 1406 1402 1419 1401 171073
349 20250227 141700 14819938232 1402 1382 1404 1381 79399
350 20250227 141600 14708894844 1382 1386 1390 1380 12775
351 20250227 141500 14691190920 1380 1378 1386 1377 10604
352 20250227 141400 14676538995 1377 1375 1381 1375 4239
353 20250227 141300 14670706276 1374 1383 1383 1374 22613
354 20250227 141200 14639523505 1382 1380 1387 1380 12315
355 20250227 141100 14622499272 1380 1388 1391 1380 12432
356 20250227 141000 14605319935 1382 1386 1400 1379 30543
357 20250227 140900 14562848115 1386 1398 1400 1386 33591
358 20250227 140800 14516053105 1398 1395 1407 1393 59682
359 20250227 140700 14432511415 1393 1390 1400 1387 30753
360 20250227 140600 14389652031 1387 1383 1392 1382 22006
361 20250227 140500 14359118594 1383 1376 1383 1376 7084
362 20250227 140400 14349344373 1374 1383 1383 1373 16880
363 20250227 140300 14326115392 1379 1380 1385 1378 4901
364 20250227 140200 14319346987 1376 1386 1387 1376 21583
365 20250227 140100 14289504246 1386 1388 1392 1385 6361
366 20250227 140000 14280678435 1388 1395 1397 1387 16257
367 20250227 135900 14258061966 1396 1386 1399 1383 35765
368 20250227 135800 14208346997 1385 1386 1395 1383 25231
369 20250227 135700 14173324919 1390 1404 1410 1386 79316
370 20250227 135600 14062352066 1409 1382 1415 1381 141128
371 20250227 135500 13863947891 1382 1376 1400 1375 47200
372 20250227 135400 13798336072 1376 1378 1383 1374 15815
373 20250227 135300 13776563912 1378 1380 1391 1377 46391
374 20250227 135200 13712332086 1377 1380 1381 1377 7066
375 20250227 135100 13702580670 1379 1374 1381 1374 6185
376 20250227 135000 13694050452 1374 1381 1384 1369 19056
377 20250227 134900 13667785372 1381 1369 1381 1369 34705
378 20250227 134800 13620168542 1367 1365 1367 1358 7467
379 20250227 134700 13609975270 1358 1369 1369 1355 1120
380 20250227 134600 13608448036 1369 1356 1369 1354 11279
381 20250227 134500 13593058115 1361 1358 1361 1356 773
382 20250227 134400 13592008107 1358 1360 1361 1358 1202
383 20250227 134300 13590373443 1361 1360 1362 1360 2618
384 20250227 134200 13586810250 1359 1356 1359 1356 646
385 20250227 134100 13585933636 1356 1354 1357 1354 999
386 20250227 134000 13584579620 1354 1355 1357 1354 2061
387 20250227 133900 13581786917 1355 1356 1356 1355 4312
388 20250227 133800 13575941092 1362 1363 1363 1355 2198
389 20250227 133700 13572959190 1359 1355 1359 1354 1944
390 20250227 133600 13570320182 1354 1354 1355 1354 1243
391 20250227 133500 13568636399 1354 1353 1356 1353 2570
392 20250227 133400 13565156621 1354 1354 1354 1354 1303
393 20250227 133300 13563392359 1354 1353 1354 1353 5748
394 20250227 133200 13555614659 1352 1352 1352 1351 2097
395 20250227 133100 13552779520 1351 1351 1351 1350 1607
396 20250227 133000 13550608482 1351 1351 1351 1351 102
397 20250227 132900 13550470680 1351 1353 1353 1351 460
398 20250227 132800 13549848568 1353 1349 1353 1349 4
399 20250227 132700 13549843164 1348 1348 1349 1348 2404
400 20250227 132600 13546602272 1347 1348 1351 1347 10800
401 20250227 132500 13532014447 1345 1345 1345 1345 2756
402 20250227 132400 13528307627 1345 1347 1347 1344 28917
403 20250227 132300 13489407054 1347 1347 1348 1347 9727
404 20250227 132200 13476304475 1347 1347 1350 1346 3098
405 20250227 132100 13472133883 1347 1348 1348 1347 7310
406 20250227 132000 13462284518 1348 1348 1349 1347 4147
407 20250227 131900 13456695969 1348 1351 1351 1347 16897
408 20250227 131800 13433893248 1351 1356 1356 1351 6719
409 20250227 131700 13424803911 1355 1359 1359 1355 5515
410 20250227 131600 13417328178 1359 1360 1360 1356 8111
411 20250227 131500 13406323597 1360 1362 1367 1360 8751
412 20250227 131400 13394378182 1362 1367 1367 1361 13384
413 20250227 131300 13376130731 1363 1363 1368 1361 17989
414 20250227 131200 13351592705 1361 1361 1364 1358 11086
415 20250227 131100 13336507300 1364 1360 1366 1360 4274
416 20250227 131000 13330685029 1364 1358 1366 1357 5428
417 20250227 130900 13323290745 1360 1362 1365 1356 19615
418 20250227 130800 13296608849 1365 1360 1367 1360 15440
419 20250227 130700 13275532161 1362 1354 1362 1354 4573
420 20250227 130600 13269316667 1358 1354 1358 1354 6847
421 20250227 130500 13260020105 1352 1355 1355 1351 3070
422 20250227 130400 13255871653 1355 1355 1355 1352 4106
423 20250227 130300 13250317459 1355 1359 1359 1355 3776
424 20250227 130200 13245195067 1359 1362 1362 1358 507
425 20250227 130100 13244506097 1362 1362 1363 1360 5902
426 20250227 130000 13236468564 1362 1359 1362 1358 4519
427 20250227 125900 13230330118 1359 1359 1363 1358 833
428 20250227 125800 13229198569 1359 1361 1364 1359 418
429 20250227 125700 13228630027 1361 1361 1364 1361 1015
430 20250227 125600 13227246770 1361 1364 1365 1361 7711
431 20250227 125500 13216724753 1364 1365 1365 1361 2439
432 20250227 125400 13213405186 1366 1365 1366 1359 748
433 20250227 125300 13212387524 1365 1363 1365 1360 8414
434 20250227 125200 13200934405 1361 1366 1366 1361 401
435 20250227 125100 13200388589 1366 1361 1366 1360 600
436 20250227 125000 13199569928 1361 1365 1365 1361 4411
437 20250227 124900 13193565281 1361 1361 1361 1358 3979
438 20250227 124800 13188153574 1361 1363 1363 1361 4279
439 20250227 124700 13182325893 1363 1363 1366 1363 1055
440 20250227 124600 13180887898 1363 1364 1364 1363 736
441 20250227 124500 13179883995 1363 1367 1367 1363 1715
442 20250227 124400 13177543650 1367 1362 1367 1362 2695
443 20250227 124300 13173862176 1361 1361 1361 1361 6
444 20250227 124200 13173854010 1360 1360 1361 1360 2552
445 20250227 124100 13170382790 1360 1372 1372 1360 2968
446 20250227 124000 13166331146 1372 1365 1375 1365 12157
447 20250227 123900 13149682978 1365 1364 1365 1360 5588
448 20250227 123800 13142062166 1364 1361 1364 1361 493
449 20250227 123700 13141390612 1361 1356 1364 1354 5935
450 20250227 123600 13133333103 1354 1355 1355 1353 1311
451 20250227 123500 13131558743 1353 1356 1356 1353 2441
452 20250227 123400 13128255149 1356 1350 1356 1349 11839
453 20250227 123300 13112271596 1350 1354 1354 1350 14655
454 20250227 123200 13092470335 1354 1357 1357 1354 9162
455 20250227 123100 13080058496 1357 1356 1357 1355 9733
456 20250227 123000 13066859945 1356 1357 1359 1355 8251
457 20250227 122900 13055670985 1357 1359 1359 1357 7786
458 20250227 122800 13045096730 1359 1358 1361 1358 4220
459 20250227 122700 13039361804 1360 1361 1361 1359 2484
460 20250227 122600 13035981800 1361 1361 1361 1358 19061
461 20250227 122500 13010063256 1362 1361 1364 1361 2552
462 20250227 122400 13006588429 1364 1362 1365 1361 4348
463 20250227 122300 13000670517 1363 1362 1363 1361 7820
464 20250227 122200 12990020653 1363 1364 1364 1363 2205
465 20250227 122100 12987015233 1363 1365 1365 1363 8784
466 20250227 122000 12975026100 1365 1372 1372 1365 19929
467 20250227 121900 12947754061 1375 1372 1375 1372 7511
468 20250227 121800 12937440177 1370 1369 1372 1369 4827
469 20250227 121700 12930828252 1369 1368 1369 1366 2342
470 20250227 121600 12927625552 1369 1370 1370 1364 4096
471 20250227 121500 12922031793 1366 1364 1366 1364 2224
472 20250227 121400 12918996678 1363 1367 1370 1363 7628
473 20250227 121300 12908560070 1367 1362 1367 1362 4883
474 20250227 121200 12901903947 1362 1370 1372 1361 7887
475 20250227 121100 12891124046 1371 1360 1371 1359 9170
476 20250227 121000 12878599529 1363 1365 1365 1359 1743
477 20250227 120900 12876226580 1366 1371 1372 1351 37916
478 20250227 120800 12824464862 1371 1373 1373 1371 3242
479 20250227 120700 12820014668 1373 1377 1377 1373 3880
480 20250227 120600 12814685969 1377 1379 1379 1377 5099
481 20250227 120500 12807658818 1379 1373 1380 1372 7835
482 20250227 120400 12796907988 1373 1372 1379 1372 1928
483 20250227 120300 12794262290 1372 1376 1381 1372 12932
484 20250227 120200 12776500136 1376 1379 1380 1376 8988
485 20250227 120100 12764117824 1384 1378 1384 1378 2976
486 20250227 120000 12760006885 1378 1379 1394 1375 40239
487 20250227 115900 12704430402 1382 1383 1383 1379 9077
488 20250227 115800 12691884407 1383 1377 1383 1374 9908
489 20250227 115700 12678250284 1376 1386 1386 1375 19871
490 20250227 115600 12650844699 1386 1387 1396 1383 51631
491 20250227 115500 12579031959 1387 1380 1388 1378 40430
492 20250227 115400 12523094598 1378 1375 1381 1374 7852
493 20250227 115300 12512269924 1375 1375 1379 1373 2665
494 20250227 115200 12508606223 1379 1372 1381 1371 5427
495 20250227 115100 12501151722 1371 1379 1380 1371 11378
496 20250227 115000 12485515835 1379 1384 1384 1378 10659
497 20250227 114900 12470813563 1384 1376 1388 1376 20363
498 20250227 114800 12442689642 1376 1384 1385 1376 31845
499 20250227 114700 12398697709 1380 1384 1384 1377 7022
500 20250227 114600 12388994975 1384 1378 1387 1373 30418
501 20250227 114500 12347041343 1378 1376 1380 1376 17566
502 20250227 114400 12322843900 1376 1381 1382 1374 25819
503 20250227 114300 12287235156 1381 1377 1385 1370 31822
504 20250227 114200 12243462309 1375 1374 1382 1369 17063
505 20250227 114100 12220017601 1370 1375 1376 1367 33010
506 20250227 114000 12174772854 1370 1353 1375 1352 34552
507 20250227 113900 12127547363 1353 1360 1360 1353 8091
508 20250227 113800 12116582705 1360 1354 1361 1354 7774
509 20250227 113700 12106030763 1354 1354 1354 1351 6187
510 20250227 113600 12097665042 1353 1355 1355 1352 10236
511 20250227 113500 12083817266 1353 1361 1361 1353 4652
512 20250227 113400 12077502283 1361 1355 1361 1352 7177
513 20250227 113300 12067760574 1352 1349 1357 1348 3977
514 20250227 113200 12062387623 1350 1355 1357 1348 5885
515 20250227 113100 12054415018 1357 1342 1358 1342 20160
516 20250227 113000 12027159319 1342 1346 1347 1341 3577
517 20250227 112900 12022356423 1345 1346 1348 1341 13641
518 20250227 112800 12004055470 1341 1344 1348 1340 19491
519 20250227 112700 11977905934 1343 1343 1343 1343 6671
520 20250227 112600 11968946781 1348 1348 1348 1343 15089
521 20250227 112500 11948663088 1348 1340 1350 1340 6384
522 20250227 112400 11940078961 1349 1345 1349 1331 38566
523 20250227 112300 11888371543 1344 1354 1355 1341 46448
524 20250227 112200 11825845235 1353 1352 1353 1352 10482
525 20250227 112100 11811671774 1352 1355 1355 1350 6747
526 20250227 112000 11802543162 1355 1358 1358 1353 17775
527 20250227 111900 11778451999 1353 1353 1357 1345 7938
528 20250227 111800 11767716197 1355 1352 1357 1340 39792
529 20250227 111700 11714155899 1352 1357 1357 1345 32302
530 20250227 111600 11670562462 1357 1366 1366 1357 12156
531 20250227 111500 11654056681 1366 1355 1368 1352 22625
532 20250227 111400 11623387750 1355 1369 1369 1355 23347
533 20250227 111300 11591627296 1369 1361 1370 1359 13451
534 20250227 111200 11573291348 1356 1378 1378 1354 56187
535 20250227 111100 11496611287 1376 1385 1388 1376 13495
536 20250227 111000 11477982414 1382 1384 1391 1380 30943
537 20250227 110900 11435078218 1385 1379 1387 1378 24799
538 20250227 110800 11400803616 1376 1378 1383 1376 11725
539 20250227 110700 11384633949 1383 1386 1387 1371 11559
540 20250227 110600 11368671186 1387 1370 1387 1370 23278
541 20250227 110500 11336659168 1372 1377 1378 1371 36683
542 20250227 110400 11286220527 1377 1385 1385 1376 26468
543 20250227 110300 11249739673 1385 1385 1387 1382 8251
544 20250227 110200 11238326566 1387 1387 1387 1381 2998
545 20250227 110100 11234176477 1382 1384 1393 1380 15087
546 20250227 110000 11213240590 1384 1381 1385 1379 10262
547 20250227 105900 11199060800 1381 1382 1382 1376 44525
548 20250227 105800 11137676888 1380 1378 1383 1378 19746
549 20250227 105700 11110430239 1379 1379 1380 1378 11917
550 20250227 105600 11093988567 1380 1376 1385 1376 14514
551 20250227 105500 11073962515 1378 1383 1383 1375 29091
552 20250227 105400 11033823682 1383 1384 1390 1383 13590
553 20250227 105300 11015002507 1383 1385 1386 1383 18973
554 20250227 105200 10988743895 1384 1390 1390 1384 27953
555 20250227 105100 10950007034 1390 1395 1395 1390 23835
556 20250227 105000 10916833942 1395 1398 1400 1393 20446
557 20250227 104900 10888325665 1399 1388 1399 1387 28321
558 20250227 104800 10848865801 1389 1393 1394 1383 49107
559 20250227 104700 10780605065 1392 1396 1400 1391 20232
560 20250227 104600 10752414742 1395 1410 1410 1392 32312
561 20250227 104500 10707278845 1410 1401 1411 1392 68659
562 20250227 104400 10611246702 1401 1406 1406 1396 50955
563 20250227 104300 10539864493 1405 1418 1419 1404 39954
564 20250227 104200 10483525789 1419 1414 1427 1412 54065
565 20250227 104100 10406909779 1414 1420 1420 1412 61843
566 20250227 104000 10319303319 1420 1422 1429 1418 53477
567 20250227 103900 10243223435 1422 1448 1448 1422 77574
568 20250227 103800 10132015757 1447 1420 1447 1415 133640
569 20250227 103700 9940316615 1417 1427 1429 1416 38749
570 20250227 103600 9885285017 1420 1431 1436 1420 37385
571 20250227 103500 9831858324 1431 1427 1440 1421 86346
572 20250227 103400 9708119052 1431 1422 1435 1410 126051
573 20250227 103300 9529066016 1423 1427 1437 1414 88237
574 20250227 103200 9403456298 1427 1435 1443 1401 147076
575 20250227 103100 9193166055 1435 1438 1439 1426 104074
576 20250227 103000 9043936425 1439 1438 1446 1430 227683
577 20250227 102900 8716258757 1438 1396 1440 1392 147250
578 20250227 102800 8506857372 1395 1400 1400 1395 45683
579 20250227 102700 8443014106 1400 1406 1408 1400 14940
580 20250227 102600 8422051792 1404 1398 1409 1397 32465
581 20250227 102500 8376549183 1398 1405 1410 1398 41530
582 20250227 102400 8318308638 1401 1400 1406 1400 34388
583 20250227 102300 8270097508 1402 1400 1409 1396 88822
584 20250227 102200 8145719189 1399 1396 1402 1392 59699
585 20250227 102100 8062229209 1396 1423 1424 1390 136172
586 20250227 102000 7870412224 1424 1437 1448 1422 177707
587 20250227 101900 7615883969 1438 1414 1449 1409 302082
588 20250227 101800 7184048365 1419 1416 1422 1394 132458
589 20250227 101700 6997611506 1416 1396 1430 1380 387260
590 20250227 101600 6449131593 1396 1402 1419 1390 218481
591 20250227 101500 6141244600 1401 1390 1402 1384 120557
592 20250227 101400 5973525577 1390 1398 1418 1379 646758
593 20250227 101300 5067412925 1402 1402 1402 1402 0
594 20250227 101200 5067412925 1402 1402 1402 1402 0
595 20250227 101100 5067412925 1402 1376 1402 1376 473360
596 20250227 101000 4407448262 1376 1367 1385 1367 150881
597 20250227 100900 4199406502 1365 1370 1376 1362 77509
598 20250227 100800 4093267134 1370 1344 1370 1344 91457
599 20250227 100700 3969115572 1344 1343 1344 1343 6715
600 20250227 100600 3960097318 1343 1346 1346 1343 7363
601 20250227 100500 3950197687 1346 1347 1349 1346 6654
602 20250227 100400 3941234536 1348 1342 1348 1341 11675
603 20250227 100300 3925521786 1343 1348 1348 1343 12575
604 20250227 100200 3908584485 1348 1343 1351 1340 37706
605 20250227 100100 3857804883 1348 1338 1353 1338 41848
606 20250227 100000 3801415392 1337 1338 1338 1334 5151
607 20250227 095900 3794527640 1338 1341 1346 1338 26567
608 20250227 095800 3758875963 1340 1335 1342 1332 18359
609 20250227 095700 3734327057 1337 1335 1337 1331 6137
610 20250227 095600 3726151084 1334 1335 1337 1334 13044
611 20250227 095500 3708727254 1336 1333 1336 1333 2066
612 20250227 095400 3705971525 1333 1336 1336 1332 10610
613 20250227 095300 3691813890 1334 1341 1341 1334 8434
614 20250227 095200 3680529384 1347 1334 1359 1333 55043
615 20250227 095100 3606454143 1336 1327 1339 1327 29449
616 20250227 095000 3567246453 1326 1329 1330 1324 26983
617 20250227 094900 3531452795 1329 1334 1340 1329 11151
618 20250227 094800 3516584488 1335 1335 1335 1334 6683
619 20250227 094700 3507668766 1335 1342 1347 1330 37239
620 20250227 094600 3457885269 1343 1343 1351 1342 28947
621 20250227 094500 3418885698 1343 1335 1345 1335 33709
622 20250227 094400 3373674766 1335 1338 1339 1332 20707
623 20250227 094300 3346028691 1338 1326 1339 1326 21425
624 20250227 094200 3317489042 1325 1325 1329 1323 6756
625 20250227 094100 3308543888 1324 1328 1330 1324 29225
626 20250227 094000 3269807272 1327 1328 1330 1325 12810
627 20250227 093900 3252813817 1328 1330 1330 1326 12163
628 20250227 093800 3236664163 1330 1341 1342 1325 42817
629 20250227 093700 3179613301 1342 1346 1348 1340 22199
630 20250227 093600 3149803568 1346 1359 1361 1345 43028
631 20250227 093500 3091622553 1359 1354 1366 1352 56270
632 20250227 093400 3015129761 1357 1367 1370 1354 71395
633 20250227 093300 2917782405 1368 1363 1373 1358 99713
634 20250227 093200 2781645990 1365 1371 1376 1354 155475
635 20250227 093100 2569453882 1373 1334 1385 1334 357166
636 20250227 093000 2083343777 1332 1333 1345 1314 96280
637 20250227 092900 1954951813 1334 1331 1336 1325 15235
638 20250227 092800 1934669592 1332 1327 1333 1324 12053
639 20250227 092700 1918679674 1329 1333 1336 1329 13428
640 20250227 092600 1900790578 1332 1346 1348 1332 51714
641 20250227 092500 1831494863 1346 1321 1346 1321 51888
642 20250227 092400 1762137485 1315 1329 1337 1314 85758
643 20250227 092300 1648134420 1329 1319 1337 1318 31791
644 20250227 092200 1605875411 1317 1313 1317 1306 30751
645 20250227 092100 1565521125 1313 1310 1314 1310 6610
646 20250227 092000 1556848501 1310 1307 1311 1304 23773
647 20250227 091900 1525808068 1307 1306 1307 1305 22097
648 20250227 091800 1496954399 1306 1305 1314 1304 21020
649 20250227 091700 1469450680 1314 1314 1316 1304 56059
650 20250227 091600 1396029607 1314 1348 1361 1313 144598
651 20250227 091500 1202437565 1350 1306 1355 1306 390908
652 20250227 091400 679442183 1306 1316 1323 1305 117906
653 20250227 091300 524141421 1318 1302 1330 1302 136052
654 20250227 091200 345221298 1302 1284 1302 1284 86933
655 20250227 091100 232649922 1283 1276 1284 1267 11136
656 20250227 091000 218413145 1275 1275 1275 1275 6504
657 20250227 090900 210120545 1275 1263 1276 1263 11186
658 20250227 090800 195928033 1263 1277 1280 1250 75576
659 20250227 090700 100307906 1282 1283 1283 1277 4790
660 20250227 090600 94172151 1283 1282 1283 1277 3334
661 20250227 090500 89900751 1280 1274 1283 1274 27514
662 20250227 090400 54744849 1275 1269 1275 1264 9979
663 20250227 090300 42099266 1269 1270 1276 1269 1563
664 20250227 090200 40114614 1277 1273 1278 1270 5589
665 20250227 090100 33009763 1272 1285 1285 1272 15678
666 20250227 090000 12990737 1285 1275 1285 1275 10188