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

696
168490/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,696 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,203400,7616386063,109,109,109,109,326925
20250227,203300,7616386063,109,109,109,109,0
20250227,203200,7616386063,109,109,109,109,0
20250227,203100,7616386063,109,109,109,109,0
20250227,203000,7616386063,109,109,109,109,0
20250227,202900,7616386063,109,109,109,109,0
20250227,202800,7616386063,109,109,109,109,0
20250227,202700,7616386063,109,109,109,109,0
20250227,202600,7616386063,109,109,109,109,0
20250227,202500,7616386063,109,109,109,109,0
20250227,202400,7616386063,109,109,109,109,0
20250227,202300,7616386063,109,109,109,109,0
20250227,202200,7616386063,109,109,109,109,0
20250227,202100,7616386063,109,109,109,109,0
20250227,202000,7616386063,109,109,109,109,0
20250227,201900,7616386063,109,109,109,109,0
20250227,201800,7616386063,109,109,109,109,0
20250227,201700,7616386063,109,109,109,109,0
20250227,201600,7616386063,109,109,109,109,0
20250227,201500,7616386063,109,109,109,109,0
20250227,201400,7616386063,109,109,109,109,0
20250227,201300,7616386063,109,109,109,109,0
20250227,201200,7616386063,109,109,109,109,0
20250227,201100,7616386063,109,109,109,109,0
20250227,201000,7616386063,109,109,109,109,0
20250227,200900,7616386063,109,109,109,109,0
20250227,200800,7616386063,109,109,109,109,0
20250227,200700,7616386063,109,109,109,109,0
20250227,200600,7616386063,109,109,109,109,0
20250227,200500,7616386063,109,109,109,109,0
20250227,200400,7616386063,109,109,109,109,326925
20250227,200300,7616386063,109,109,109,109,0
20250227,200200,7616386063,109,109,109,109,0
20250227,200100,7616386063,109,109,109,109,0
20250227,200000,7616386063,109,109,109,109,0
20250227,195900,7616386063,109,109,109,109,0
20250227,195800,7616386063,109,109,109,109,0
20250227,195700,7616386063,109,109,109,109,0
20250227,195600,7616386063,109,109,109,109,0
20250227,195500,7616386063,109,109,109,109,0
20250227,195400,7616386063,109,109,109,109,0
20250227,195300,7616386063,109,109,109,109,0
20250227,195200,7616386063,109,109,109,109,0
20250227,195100,7616386063,109,109,109,109,0
20250227,195000,7616386063,109,109,109,109,0
20250227,194900,7616386063,109,109,109,109,0
20250227,194800,7616386063,109,109,109,109,0
20250227,194700,7616386063,109,109,109,109,0
20250227,194600,7616386063,109,109,109,109,0
20250227,194500,7616386063,109,109,109,109,0
20250227,194400,7616386063,109,109,109,109,0
20250227,194300,7616386063,109,109,109,109,0
20250227,194200,7616386063,109,109,109,109,0
20250227,194100,7616386063,109,109,109,109,0
20250227,194000,7616386063,109,109,109,109,0
20250227,193900,7616386063,109,109,109,109,0
20250227,193800,7616386063,109,109,109,109,0
20250227,193700,7616386063,109,109,109,109,0
20250227,193600,7616386063,109,109,109,109,0
20250227,193500,7616386063,109,109,109,109,0
20250227,193400,7616386063,109,109,109,109,326925
20250227,193300,7616386063,109,109,109,109,0
20250227,193200,7616386063,109,109,109,109,0
20250227,193100,7616386063,109,109,109,109,0
20250227,193000,7616386063,109,109,109,109,0
20250227,192900,7616386063,109,109,109,109,0
20250227,192800,7616386063,109,109,109,109,0
20250227,192700,7616386063,109,109,109,109,0
20250227,192600,7616386063,109,109,109,109,0
20250227,192500,7616386063,109,109,109,109,0
20250227,192400,7616386063,109,109,109,109,0
20250227,192300,7616386063,109,109,109,109,0
20250227,192200,7616386063,109,109,109,109,0
20250227,192100,7616386063,109,109,109,109,0
20250227,192000,7616386063,109,109,109,109,0
20250227,191900,7616386063,109,109,109,109,0
20250227,191800,7616386063,109,109,109,109,0
20250227,191700,7616386063,109,109,109,109,0
20250227,191600,7616386063,109,109,109,109,0
20250227,191500,7616386063,109,109,109,109,0
20250227,191400,7616386063,109,109,109,109,0
20250227,191300,7616386063,109,109,109,109,0
20250227,191200,7616386063,109,109,109,109,0
20250227,191100,7616386063,109,109,109,109,0
20250227,191000,7616386063,109,109,109,109,0
20250227,190900,7616386063,109,109,109,109,0
20250227,190800,7616386063,109,109,109,109,0
20250227,190700,7616386063,109,109,109,109,0
20250227,190600,7616386063,109,109,109,109,0
20250227,190500,7616386063,109,109,109,109,0
20250227,190400,7616386063,109,109,109,109,326925
20250227,190300,7616386063,109,109,109,109,0
20250227,190200,7616386063,109,109,109,109,0
20250227,190100,7616386063,109,109,109,109,0
20250227,190000,7616386063,109,109,109,109,0
20250227,185900,7616386063,109,109,109,109,0
20250227,185800,7616386063,109,109,109,109,0
20250227,185700,7616386063,109,109,109,109,0
20250227,185600,7616386063,109,109,109,109,0
20250227,185500,7616386063,109,109,109,109,0
20250227,185400,7616386063,109,109,109,109,0
20250227,185300,7616386063,109,109,109,109,0
20250227,185200,7616386063,109,109,109,109,0
20250227,185100,7616386063,109,109,109,109,0
20250227,185000,7616386063,109,109,109,109,0
20250227,184900,7616386063,109,109,109,109,0
20250227,184800,7616386063,109,109,109,109,0
20250227,184700,7616386063,109,109,109,109,0
20250227,184600,7616386063,109,109,109,109,0
20250227,184500,7616386063,109,109,109,109,0
20250227,184400,7616386063,109,109,109,109,0
20250227,184300,7616386063,109,109,109,109,0
20250227,184200,7616386063,109,109,109,109,0
20250227,184100,7616386063,109,109,109,109,0
20250227,184000,7616386063,109,109,109,109,0
20250227,183900,7616386063,109,109,109,109,0
20250227,183800,7616386063,109,109,109,109,0
20250227,183700,7616386063,109,109,109,109,0
20250227,183600,7616386063,109,109,109,109,0
20250227,183500,7616386063,109,109,109,109,0
20250227,183400,7616386063,109,109,109,109,326925
20250227,183300,7616386063,109,109,109,109,0
20250227,183200,7616386063,109,109,109,109,0
20250227,183100,7616386063,109,109,109,109,0
20250227,183000,7616386063,109,109,109,109,0
20250227,182900,7616386063,109,109,109,109,0
20250227,182800,7616386063,109,109,109,109,0
20250227,182700,7616386063,109,109,109,109,0
20250227,182600,7616386063,109,109,109,109,0
20250227,182500,7616386063,109,109,109,109,0
20250227,182400,7616386063,109,109,109,109,0
20250227,182300,7616386063,109,109,109,109,0
20250227,182200,7616386063,109,109,109,109,0
20250227,182100,7616386063,109,109,109,109,0
20250227,182000,7616386063,109,109,109,109,0
20250227,181900,7616386063,109,109,109,109,0
20250227,181800,7616386063,109,109,109,109,0
20250227,181700,7616386063,109,109,109,109,0
20250227,181600,7616386063,109,109,109,109,0
20250227,181500,7616386063,109,109,109,109,0
20250227,181400,7616386063,109,109,109,109,0
20250227,181300,7616386063,109,109,109,109,0
20250227,181200,7616386063,109,109,109,109,0
20250227,181100,7616386063,109,109,109,109,0
20250227,181000,7616386063,109,109,109,109,0
20250227,180900,7616386063,109,109,109,109,0
20250227,180800,7616386063,109,109,109,109,0
20250227,180700,7616386063,109,109,109,109,0
20250227,180600,7616386063,109,109,109,109,0
20250227,180500,7616386063,109,109,109,109,0
20250227,180400,7616386063,109,109,109,109,326925
20250227,180300,7616386063,109,109,109,109,0
20250227,180200,7616386063,109,109,109,109,0
20250227,180100,7616386063,109,109,109,109,0
20250227,180000,7616386063,109,109,109,109,0
20250227,175900,7616386063,109,109,109,109,0
20250227,175800,7616386063,109,109,109,109,0
20250227,175700,7616386063,109,109,109,109,0
20250227,175600,7616386063,109,109,109,109,0
20250227,175500,7616386063,109,109,109,109,0
20250227,175400,7616386063,109,109,109,109,0
20250227,175300,7616386063,109,109,109,109,0
20250227,175200,7616386063,109,109,109,109,0
20250227,175100,7616386063,109,109,109,109,0
20250227,175000,7616386063,109,109,109,109,0
20250227,174900,7616386063,109,109,109,109,0
20250227,174800,7616386063,109,109,109,109,0
20250227,174700,7616386063,109,109,109,109,0
20250227,174600,7616386063,109,109,109,109,0
20250227,174500,7616386063,109,109,109,109,0
20250227,174400,7616386063,109,109,109,109,0
20250227,174300,7616386063,109,109,109,109,0
20250227,174200,7616386063,109,109,109,109,0
20250227,174100,7616386063,109,109,109,109,0
20250227,174000,7616386063,109,109,109,109,0
20250227,173900,7616386063,109,109,109,109,0
20250227,173800,7616386063,109,109,109,109,0
20250227,173700,7616386063,109,109,109,109,0
20250227,173600,7616386063,109,109,109,109,0
20250227,173500,7616386063,109,109,109,109,0
20250227,173400,7616386063,109,109,109,109,326925
20250227,173300,7616386063,109,109,109,109,0
20250227,173200,7616386063,109,109,109,109,0
20250227,173100,7616386063,109,109,109,109,0
20250227,173000,7616386063,109,109,109,109,0
20250227,172900,7616386063,109,109,109,109,0
20250227,172800,7616386063,109,109,109,109,0
20250227,172700,7616386063,109,109,109,109,0
20250227,172600,7616386063,109,109,109,109,0
20250227,172500,7616386063,109,109,109,109,0
20250227,172400,7616386063,109,109,109,109,0
20250227,172300,7616386063,109,109,109,109,0
20250227,172200,7616386063,109,109,109,109,0
20250227,172100,7616386063,109,109,109,109,0
20250227,172000,7616386063,109,109,109,109,0
20250227,171900,7616386063,109,109,109,109,0
20250227,171800,7616386063,109,109,109,109,0
20250227,171700,7616386063,109,109,109,109,0
20250227,171600,7616386063,109,109,109,109,0
20250227,171500,7616386063,109,109,109,109,0
20250227,171400,7616386063,109,109,109,109,0
20250227,171300,7616386063,109,109,109,109,0
20250227,171200,7616386063,109,109,109,109,0
20250227,171100,7616386063,109,109,109,109,0
20250227,171000,7616386063,109,109,109,109,0
20250227,170900,7616386063,109,109,109,109,0
20250227,170800,7616386063,109,109,109,109,0
20250227,170700,7616386063,109,109,109,109,0
20250227,170600,7616386063,109,109,109,109,0
20250227,170500,7616386063,109,109,109,109,0
20250227,170400,7616386063,109,109,109,109,326925
20250227,170300,7616386063,109,109,109,109,0
20250227,170200,7616386063,109,109,109,109,0
20250227,170100,7616386063,109,109,109,109,0
20250227,170000,7616386063,109,109,109,109,0
20250227,165900,7616386063,109,109,109,109,0
20250227,165800,7616386063,109,109,109,109,0
20250227,165700,7616386063,109,109,109,109,0
20250227,165600,7616386063,109,109,109,109,0
20250227,165500,7616386063,109,109,109,109,0
20250227,165400,7616386063,109,109,109,109,0
20250227,165300,7616386063,109,109,109,109,0
20250227,165200,7616386063,109,109,109,109,0
20250227,165100,7616386063,109,109,109,109,0
20250227,165000,7616386063,109,109,109,109,0
20250227,164900,7616386063,109,109,109,109,0
20250227,164800,7616386063,109,109,109,109,0
20250227,164700,7616386063,109,109,109,109,0
20250227,164600,7616386063,109,109,109,109,0
20250227,164500,7616386063,109,109,109,109,0
20250227,164400,7616386063,109,109,109,109,0
20250227,164300,7616386063,109,109,109,109,0
20250227,164200,7616386063,109,109,109,109,0
20250227,164100,7616386063,109,109,109,109,0
20250227,164000,7616386063,109,109,109,109,0
20250227,163900,7616386063,109,109,109,109,0
20250227,163800,7616386063,109,109,109,109,0
20250227,163700,7616386063,109,109,109,109,0
20250227,163600,7616386063,109,109,109,109,0
20250227,163500,7616386063,109,109,109,109,0
20250227,163400,7616386063,109,109,109,109,326925
20250227,163300,7616386063,109,109,109,109,0
20250227,163200,7616386063,109,109,109,109,0
20250227,163100,7616386063,109,109,109,109,0
20250227,163000,7616386063,109,109,109,109,0
20250227,162900,7616386063,109,109,109,109,0
20250227,162800,7616386063,109,109,109,109,0
20250227,162700,7616386063,109,109,109,109,0
20250227,162600,7616386063,109,109,109,109,0
20250227,162500,7616386063,109,109,109,109,0
20250227,162400,7616386063,109,109,109,109,0
20250227,162300,7616386063,109,109,109,109,0
20250227,162200,7616386063,109,109,109,109,0
20250227,162100,7616386063,109,109,109,109,0
20250227,162000,7616386063,109,109,109,109,0
20250227,161900,7616386063,109,109,109,109,0
20250227,161800,7616386063,109,109,109,109,0
20250227,161700,7616386063,109,109,109,109,0
20250227,161600,7616386063,109,109,109,109,0
20250227,161500,7616386063,109,109,109,109,0
20250227,161400,7616386063,109,109,109,109,0
20250227,161300,7616386063,109,109,109,109,0
20250227,161200,7616386063,109,109,109,109,0
20250227,161100,7616386063,109,109,109,109,0
20250227,161000,7616386063,109,109,109,109,0
20250227,160900,7616386063,109,109,109,109,0
20250227,160800,7616386063,109,109,109,109,0
20250227,160700,7616386063,109,109,109,109,0
20250227,160600,7616386063,109,109,109,109,0
20250227,160500,7616386063,109,109,109,109,0
20250227,160400,7616386063,109,109,109,109,326925
20250227,160300,7616386063,109,109,109,109,0
20250227,160200,7616386063,109,109,109,109,0
20250227,160100,7616386063,109,109,109,109,0
20250227,160000,7616386063,109,109,109,109,0
20250227,155900,7616386063,109,109,109,109,0
20250227,155800,7616386063,109,109,109,109,0
20250227,155700,7616386063,109,109,109,109,0
20250227,155600,7616386063,109,109,109,109,0
20250227,155500,7616386063,109,109,109,109,0
20250227,155400,7616386063,109,109,109,109,0
20250227,155300,7616386063,109,109,109,109,0
20250227,155200,7616386063,109,109,109,109,0
20250227,155100,7616386063,109,109,109,109,0
20250227,155000,7616386063,109,109,109,109,0
20250227,154900,7616386063,109,109,109,109,0
20250227,154800,7616386063,109,109,109,109,0
20250227,154700,7616386063,109,109,109,109,0
20250227,154600,7616386063,109,109,109,109,0
20250227,154500,7616386063,109,109,109,109,0
20250227,154400,7616386063,109,109,109,109,0
20250227,154300,7616386063,109,109,109,109,0
20250227,154200,7616386063,109,109,109,109,0
20250227,154100,7616386063,109,109,109,109,0
20250227,154000,7616386063,109,109,109,109,0
20250227,153900,7616386063,109,109,109,109,0
20250227,153800,7616386063,109,109,109,109,0
20250227,153700,7616386063,109,109,109,109,0
20250227,153600,7616386063,109,109,109,109,0
20250227,153500,7616386063,109,109,109,109,0
20250227,153400,7616386063,109,109,109,109,326925
20250227,153300,7616386063,109,109,109,109,0
20250227,153200,7616386063,109,109,109,109,0
20250227,153100,7616386063,109,109,109,109,0
20250227,153000,7616386063,109,109,109,109,326925
20250227,152900,7580751238,110,110,110,110,0
20250227,152800,7580751238,110,110,110,110,0
20250227,152700,7580751238,110,110,110,110,0
20250227,152600,7580751238,110,110,110,110,0
20250227,152500,7580751238,110,110,110,110,0
20250227,152400,7580751238,110,110,110,110,0
20250227,152300,7580751238,110,110,110,110,0
20250227,152200,7580751238,110,110,110,110,0
20250227,152100,7580751238,110,110,110,110,0
20250227,152000,7580751238,110,110,110,110,0
20250227,151900,7580751238,110,111,111,109,197342
20250227,151800,7559062231,111,111,111,110,26284
20250227,151700,7556162682,111,112,112,110,48201
20250227,151600,7550816867,112,111,112,110,143121
20250227,151500,7534937250,111,109,111,109,150103
20250227,151400,7518548259,109,110,110,109,160381
20250227,151300,7500929130,110,110,111,110,35395
20250227,151200,7497035646,111,111,111,110,4205
20250227,151100,7496572945,111,110,111,110,81871
20250227,151000,7487489485,110,110,111,110,42733
20250227,150900,7482759712,111,111,112,110,157635
20250227,150800,7465283243,111,111,111,110,29275
20250227,150700,7462052009,111,110,111,110,7059
20250227,150600,7461272525,110,111,111,109,137943
20250227,150500,7446099816,110,110,111,110,157454
20250227,150400,7428775850,110,109,111,109,118769
20250227,150300,7415716883,109,109,110,109,210150
20250227,150200,7392797865,109,110,110,109,84260
20250227,150100,7383580674,110,111,111,109,181141
20250227,150000,7363661029,111,111,111,110,78211
20250227,145900,7355057518,111,111,111,110,59068
20250227,145800,7348554820,111,111,111,109,690731
20250227,145700,7272586635,111,112,113,111,359354
20250227,145600,7232505792,112,112,113,111,176139
20250227,145500,7212741737,112,112,112,111,184889
20250227,145400,7192136704,112,112,113,110,587890
20250227,145300,7126628830,112,114,114,111,377539
20250227,145200,7084176762,114,113,114,113,156603
20250227,145100,7066477099,114,114,114,114,0
20250227,145000,7066477099,114,114,114,114,0
20250227,144900,7066477099,114,114,116,114,419630
20250227,144800,7018575662,115,116,116,114,92376
20250227,144700,7007967796,116,115,116,115,29378
20250227,144600,7004575982,116,116,117,115,77270
20250227,144500,6995641190,116,117,117,116,66406
20250227,144400,6987923872,117,117,117,116,81198
20250227,144300,6978426523,117,116,117,115,122414
20250227,144200,6964246274,115,115,116,114,49921
20250227,144100,6958504195,116,116,116,114,367457
20250227,144000,6916198572,116,116,117,116,30269
20250227,143900,6912678731,117,116,117,116,26683
20250227,143800,6909566401,117,117,117,117,6216
20250227,143700,6908839129,117,117,117,116,20881
20250227,143600,6906404223,116,116,116,116,39094
20250227,143500,6901869319,116,116,118,115,103192
20250227,143400,6889895642,118,117,118,116,116791
20250227,143300,6876209809,118,116,118,116,99535
20250227,143200,6864566640,117,115,118,115,177971
20250227,143100,6843825366,116,115,116,115,10054
20250227,143000,6842661936,116,115,116,115,64256
20250227,142900,6835240302,116,115,117,115,102301
20250227,142800,6823422103,116,115,116,115,12116
20250227,142700,6822023349,116,115,116,115,125841
20250227,142600,6807450025,115,116,116,114,187733
20250227,142500,6785870477,115,117,117,115,136038
20250227,142400,6770096460,117,117,117,116,46820
20250227,142300,6764619370,117,115,117,115,228153
20250227,142200,6738132645,115,115,116,114,196791
20250227,142100,6715470403,114,115,116,114,413395
20250227,142000,6667928298,115,116,117,115,235280
20250227,141900,6640677432,116,117,118,116,232146
20250227,141800,6613514255,117,119,119,117,262327
20250227,141700,6582786578,119,119,119,118,123406
20250227,141600,6568224651,119,119,120,118,35644
20250227,141500,6563983213,119,119,120,118,88849
20250227,141400,6553403482,119,118,119,118,54126
20250227,141300,6547014503,118,120,120,118,88833
20250227,141200,6536430150,120,120,120,120,183830
20250227,141100,6514370550,120,120,120,118,58019
20250227,141000,6507459127,120,118,120,118,91943
20250227,140900,6496517311,119,118,119,118,10514
20250227,140800,6495268333,119,118,119,118,72046
20250227,140700,6486754102,118,118,120,118,123001
20250227,140600,6472154158,118,120,120,118,319137
20250227,140500,6434325992,119,120,121,119,100138
20250227,140400,6422308194,120,121,121,119,8775
20250227,140300,6421256590,119,119,121,119,101776
20250227,140200,6409052902,119,120,121,119,137352
20250227,140100,6392608624,120,121,121,120,59010
20250227,140000,6385521490,121,121,121,120,4026
20250227,135900,6385036571,120,120,121,120,67
20250227,135800,6385028522,120,122,122,120,244700
20250227,135700,6355463421,122,121,122,120,109488
20250227,135600,6342205170,121,120,121,119,208930
20250227,135500,6317221121,120,120,120,119,25500
20250227,135400,6314181506,119,120,120,119,150952
20250227,135300,6296212436,120,120,121,119,180091
20250227,135200,6274590412,121,121,121,119,227545
20250227,135100,6247285469,120,121,121,120,122752
20250227,135000,6232489582,120,121,121,120,83935
20250227,134900,6222369770,120,122,123,120,351127
20250227,134800,6179625291,122,122,122,121,15352
20250227,134700,6177762505,122,122,122,121,14151
20250227,134600,6176038426,122,120,122,120,176821
20250227,134500,6154606328,120,121,121,120,91560
20250227,134400,6143542423,121,120,121,119,82962
20250227,134300,6133583732,120,121,122,119,201167
20250227,134200,6109383895,121,121,122,120,761496
20250227,134100,6017542159,122,123,123,121,670848
20250227,134000,5936089512,123,125,125,122,175138
20250227,133900,5914521518,125,125,125,124,116980
20250227,133800,5900015188,125,125,125,124,32673
20250227,133700,5895961475,125,125,125,123,175933
20250227,133600,5874155230,125,125,125,124,71584
20250227,133500,5865226179,125,125,125,124,24992
20250227,133400,5862113327,125,126,126,124,85882
20250227,133300,5851381158,126,126,126,125,81181
20250227,133200,5841173251,126,124,126,124,84354
20250227,133100,5830637391,125,126,126,124,64159
20250227,133000,5822602755,126,124,126,124,286407
20250227,132900,5786974106,124,126,126,124,371052
20250227,132800,5740597111,126,125,126,125,82951
20250227,132700,5730151730,125,126,126,125,92257
20250227,132600,5718618355,125,126,126,125,59128
20250227,132500,5711220267,125,126,126,125,60594
20250227,132400,5703622200,125,126,127,125,145148
20250227,132300,5685309379,127,126,127,125,118207
20250227,132200,5670376053,125,124,126,124,149790
20250227,132100,5651631892,124,124,125,124,301240
20250227,132000,5614070096,124,125,126,124,170140
20250227,131900,5592771203,125,127,128,124,816912
20250227,131800,5490406909,127,128,129,127,702313
20250227,131700,5400970446,128,128,129,127,69731
20250227,131600,5392045815,128,127,129,126,152217
20250227,131500,5372623678,127,128,129,127,144304
20250227,131400,5354211490,129,128,129,127,478424
20250227,131300,5292929160,128,127,128,126,260803
20250227,131200,5259704491,127,128,128,126,274226
20250227,131100,5224867345,128,127,128,127,44793
20250227,131000,5219147298,127,128,128,127,124016
20250227,130900,5203368632,128,129,129,127,782107
20250227,130800,5103324744,129,127,129,127,763541
20250227,130700,5005205586,127,126,128,125,444847
20250227,130600,4948906000,126,126,128,126,279091
20250227,130500,4913434418,127,125,127,125,305980
20250227,130400,4874708489,125,124,126,124,67953
20250227,130300,4866186140,124,125,126,124,161716
20250227,130200,4845969853,126,126,127,125,220521
20250227,130100,4818242338,125,127,127,125,118903
20250227,130000,4803265667,127,128,128,126,165793
20250227,125900,4782327720,127,126,129,126,675910
20250227,125800,4696450862,127,128,129,126,310085
20250227,125700,4656933715,128,127,129,126,716711
20250227,125600,4565382050,129,126,129,126,986567
20250227,125500,4439820537,127,125,128,124,1182198
20250227,125400,4290793420,124,123,125,122,506703
20250227,125300,4228106212,122,122,123,121,103691
20250227,125200,4215434350,121,122,122,121,92790
20250227,125100,4204140579,121,122,122,121,129801
20250227,125000,4188399425,121,123,123,121,186596
20250227,124900,4165571889,121,123,123,121,293892
20250227,124800,4129707578,122,122,123,121,220772
20250227,124700,4102821272,121,121,123,120,303059
20250227,124600,4065950942,120,120,121,119,208834
20250227,124500,4040836103,119,119,120,118,78140
20250227,124400,4031510431,118,119,120,118,80704
20250227,124300,4021916890,120,119,120,119,34273
20250227,124200,4017830259,120,119,120,119,32840
20250227,124100,4013893979,120,120,121,119,144714
20250227,124000,3996507350,119,118,121,118,360773
20250227,123900,3953514238,119,119,120,118,170561
20250227,123800,3933261776,119,120,120,119,110930
20250227,123700,3920061038,119,119,120,119,34956
20250227,123600,3915899973,118,120,121,118,274573
20250227,123500,3883146546,120,120,121,119,64352
20250227,123400,3875444686,120,121,122,120,60584
20250227,123300,3868166513,120,122,122,120,85686
20250227,123200,3857750818,122,123,123,121,35938
20250227,123100,3853367358,123,121,123,120,448545
20250227,123000,3798744482,121,119,121,119,75642
20250227,122900,3789694618,119,120,120,118,206694
20250227,122800,3765140398,119,121,121,119,127087
20250227,122700,3749976068,121,120,121,120,46366
20250227,122600,3744406047,120,121,121,120,56827
20250227,122500,3737576033,120,122,122,120,48887
20250227,122400,3731638756,121,120,122,119,192221
20250227,122300,3708423928,120,122,122,119,532480
20250227,122200,3644140457,122,122,123,121,251550
20250227,122100,3613413360,123,121,123,121,471763
20250227,122000,3555645578,122,120,122,120,476879
20250227,121900,3497853693,121,120,121,119,326314
20250227,121800,3458609077,120,119,120,118,36015
20250227,121700,3454324105,118,118,119,118,130971
20250227,121600,3438738785,119,119,119,117,48189
20250227,121500,3433025706,119,117,119,117,181734
20250227,121400,3411646950,117,117,118,116,211353
20250227,121300,3386916239,117,118,119,117,90321
20250227,121200,3376261981,117,117,118,117,88128
20250227,121100,3365894666,117,119,119,117,160917
20250227,121000,3346977153,118,118,120,117,141952
20250227,120900,3330164224,117,118,119,117,242307
20250227,120800,3301557165,118,119,119,118,224531
20250227,120700,3274999924,119,121,121,119,294570
20250227,120600,3239728646,121,119,121,119,107557
20250227,120500,3226818811,120,119,120,119,67039
20250227,120400,3218830618,119,120,121,119,113455
20250227,120300,3205220818,120,122,123,120,424412
20250227,120200,3153438542,122,119,122,119,131404
20250227,120100,3137555159,119,120,122,119,85924
20250227,120000,3127246299,119,121,121,119,249274
20250227,115900,3097301772,121,119,122,119,190114
20250227,115800,3074321558,119,119,121,119,114132
20250227,115700,3060610171,119,119,121,118,181561
20250227,115600,3038856078,119,118,122,117,260437
20250227,115500,3007782895,119,119,120,118,194201
20250227,115400,2984673378,118,120,121,117,686535
20250227,115300,2903337900,121,119,121,119,192486
20250227,115200,2880233008,120,121,123,119,413076
20250227,115100,2830196353,122,119,123,119,667568
20250227,115000,2749438465,119,123,123,119,399326
20250227,114900,2701487576,122,124,124,121,510925
20250227,114800,2639226453,124,123,125,122,307997
20250227,114700,2601161352,123,123,124,122,584461
20250227,114600,2529432831,122,126,127,122,2020129
20250227,114500,2277883684,125,125,125,125,0
20250227,114400,2277883684,125,125,125,125,0
20250227,114300,2277883684,125,120,125,119,2127156
20250227,114200,2016219194,120,119,122,118,897633
20250227,114100,1908436259,118,119,119,117,187855
20250227,114000,1886258795,118,117,119,116,177958
20250227,113900,1865330846,117,117,119,116,548863
20250227,113800,1800623652,118,114,118,114,470375
20250227,113700,1745951272,115,113,116,113,204526
20250227,113600,1722591948,115,113,118,112,535958
20250227,113500,1661016018,114,113,115,113,69196
20250227,113400,1653124035,115,113,115,112,227170
20250227,113300,1627190363,113,113,113,112,81439
20250227,113200,1617988705,113,112,113,111,150564
20250227,113100,1601105975,112,111,113,111,132649
20250227,113000,1586200656,111,110,111,110,18211
20250227,112900,1584179237,110,110,111,110,10178
20250227,112800,1583059656,110,110,111,110,14889
20250227,112700,1581407665,110,111,111,109,46041
20250227,112600,1576343157,111,111,112,110,27059
20250227,112500,1573336673,111,112,112,111,121737
20250227,112400,1559818033,112,109,112,109,112596
20250227,112300,1547389961,109,109,110,109,6569
20250227,112200,1546673850,109,109,109,109,7627
20250227,112100,1545842507,109,110,110,109,22919
20250227,112000,1543325423,109,109,111,109,44301
20250227,111900,1538496291,109,111,111,109,39774
20250227,111800,1534160611,110,111,111,109,103748
20250227,111700,1522645184,111,111,111,111,2001
20250227,111600,1522423073,111,110,111,110,148085
20250227,111500,1506113016,110,111,111,110,1740
20250227,111400,1505921526,111,110,111,110,3920
20250227,111300,1505488426,110,110,110,110,3170
20250227,111200,1505139726,111,111,111,109,11686
20250227,111100,1503861545,110,110,110,110,706
20250227,111000,1503783885,109,110,110,109,3592
20250227,110900,1503391076,111,111,111,110,22127
20250227,110800,1500956989,110,110,110,109,22724
20250227,110700,1498465349,109,110,110,109,65784
20250227,110600,1491241071,111,111,111,111,2618
20250227,110500,1490950473,111,110,111,110,30845
20250227,110400,1487556067,109,109,110,109,42902
20250227,110300,1482879736,109,109,109,109,50251
20250227,110200,1477402377,109,109,111,109,32173
20250227,110100,1473869739,111,111,112,109,165674
20250227,110000,1455495613,112,111,112,111,32150
20250227,105900,1451904094,112,111,112,111,72109
20250227,105800,1443829447,112,112,112,111,40029
20250227,105700,1439346327,111,112,112,111,14844
20250227,105600,1437686455,111,112,112,110,18868
20250227,105500,1435573813,110,112,112,110,66759
20250227,105400,1428152518,111,111,112,110,42099
20250227,105300,1423474444,110,111,112,110,14656
20250227,105200,1421845782,110,109,113,109,114695
20250227,105100,1409099449,109,109,109,108,46319
20250227,105000,1404050686,109,109,109,109,18070
20250227,104900,1402081056,109,110,110,108,124090
20250227,104800,1388541454,111,111,112,111,19006
20250227,104700,1386431725,111,112,112,111,3001
20250227,104600,1386098613,111,111,111,111,40470
20250227,104500,1381606443,111,111,112,111,10384
20250227,104400,1380448638,110,110,111,110,22896
20250227,104300,1377914737,110,111,111,110,14787
20250227,104200,1376285931,110,111,111,110,22876
20250227,104100,1373767962,110,110,111,110,43097
20250227,104000,1369027192,110,110,111,110,59659
20250227,103900,1362464701,110,110,111,110,23825
20250227,103800,1359842951,110,111,111,110,30275
20250227,103700,1356482745,111,111,112,110,93051
20250227,103600,1346154278,111,109,111,109,73774
20250227,103500,1338039298,110,109,111,108,75401
20250227,103400,1329768426,109,109,110,108,19980
20250227,103300,1327593398,110,110,111,109,115321
20250227,103200,1314895384,110,108,110,108,35632
20250227,103100,1311011276,109,107,109,107,181987
20250227,103000,1291403807,108,107,108,107,41540
20250227,102900,1286956097,107,108,108,107,36479
20250227,102800,1283047784,107,109,109,107,38177
20250227,102700,1278922670,109,108,109,108,10608
20250227,102600,1277774781,108,108,109,107,43497
20250227,102500,1273075938,109,108,109,107,43453
20250227,102400,1268382211,109,109,110,107,283096
20250227,102300,1237776866,108,110,110,108,270041
20250227,102200,1208444300,110,110,110,109,36480
20250227,102100,1204466979,110,110,110,109,35437
20250227,102000,1200601106,110,110,111,109,171909
20250227,101900,1181770542,111,111,111,110,119210
20250227,101800,1168643971,111,111,112,110,62758
20250227,101700,1161671108,112,111,112,111,16081
20250227,101600,1159870443,112,111,112,110,57932
20250227,101500,1153439703,112,112,114,111,197163
20250227,101400,1131276112,112,112,113,111,87057
20250227,101300,1121525266,111,110,111,110,61877
20250227,101200,1114680616,110,111,111,110,6110
20250227,101100,1114002763,111,111,112,109,329810
20250227,101000,1077621669,110,111,111,110,109930
20250227,100900,1065447156,111,110,113,110,231918
20250227,100800,1039735416,110,112,112,109,402271
20250227,100700,995522594,112,113,113,110,187553
20250227,100600,974664364,113,112,114,112,292529
20250227,100500,941628657,113,112,114,111,510893
20250227,100400,884391487,112,114,115,112,375487
20250227,100300,841789096,115,116,118,114,317772
20250227,100200,805038761,117,116,119,116,304681
20250227,100100,769373282,117,117,119,114,375295
20250227,100000,725801414,118,117,119,115,554538
20250227,095900,661186004,117,119,119,114,536495
20250227,095800,598749627,119,118,123,116,685858
20250227,095700,517442879,118,116,125,115,1602990
20250227,095600,325896248,115,114,118,113,1256760
20250227,095500,181485514,112,112,112,112,0
20250227,095400,181485514,112,111,112,111,31165
20250227,095300,178005034,112,107,112,107,412780
20250227,095200,132902862,108,108,108,107,50358
20250227,095100,127469198,108,107,108,107,104635
20250227,095000,116273044,107,106,107,106,9827
20250227,094900,115231381,106,105,106,105,20
20250227,094800,115229271,105,106,106,105,16159
20250227,094700,113516427,106,106,106,105,5047
20250227,094600,112981454,105,105,105,105,3859
20250227,094500,112576259,106,106,106,106,32094
20250227,094400,109174295,106,106,106,106,73615
20250227,094300,101371105,106,106,107,106,30392
20250227,094200,98149550,106,106,107,106,76741
20250227,094100,89986882,106,104,106,104,229714
20250227,094000,65936195,103,103,103,103,0
20250227,093900,65936195,103,103,103,103,37119
20250227,093800,62112938,103,102,103,102,102837
20250227,093700,51526080,103,103,103,102,2018
20250227,093600,51320226,103,103,103,103,1
20250227,093500,51320123,103,103,103,103,0
20250227,093400,51320123,103,103,103,103,3
20250227,093300,51319814,102,103,103,102,6
20250227,093200,51319199,102,102,102,102,14705
20250227,093100,49819289,102,101,102,101,5200
20250227,093000,49288891,102,102,102,102,1
20250227,092900,49288789,101,101,101,101,0
20250227,092800,49288789,101,103,103,101,67118
20250227,092700,42489822,102,102,102,102,25000
20250227,092600,39939822,103,103,103,103,0
20250227,092500,39939822,103,102,103,102,1003
20250227,092400,39837513,102,102,103,102,12210
20250227,092300,38591893,102,102,102,102,179
20250227,092200,38573635,103,103,103,102,1122
20250227,092100,38458521,103,103,103,103,3
20250227,092000,38458212,103,103,103,103,2
20250227,091900,38458006,103,103,103,103,660
20250227,091800,38390026,103,103,103,103,1
20250227,091700,38389923,103,102,103,102,683
20250227,091600,38320256,103,103,103,103,0
20250227,091500,38320256,103,103,103,102,5971
20250227,091400,37706213,103,102,103,102,17629
20250227,091300,35908051,102,102,102,102,2000
20250227,091200,35704051,103,103,103,103,14
20250227,091100,35702609,102,103,103,102,10977
20250227,091000,34572955,103,102,103,102,44
20250227,090900,34568464,103,103,103,102,5007
20250227,090800,34057744,103,101,103,101,8926
20250227,090700,33152289,102,102,102,102,33005
20250227,090600,29785779,102,102,102,102,6003
20250227,090500,29173473,102,101,102,101,82585
20250227,090400,20830231,102,103,103,101,132673
20250227,090300,7299512,103,103,103,103,7544
20250227,090200,6522480,103,103,103,103,5004
20250227,090100,6007068,103,102,103,102,13567
20250227,090000,4613227,103,102,103,102,45175
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 203400 7616386063 109 109 109 109 326925
3 20250227 203300 7616386063 109 109 109 109 0
4 20250227 203200 7616386063 109 109 109 109 0
5 20250227 203100 7616386063 109 109 109 109 0
6 20250227 203000 7616386063 109 109 109 109 0
7 20250227 202900 7616386063 109 109 109 109 0
8 20250227 202800 7616386063 109 109 109 109 0
9 20250227 202700 7616386063 109 109 109 109 0
10 20250227 202600 7616386063 109 109 109 109 0
11 20250227 202500 7616386063 109 109 109 109 0
12 20250227 202400 7616386063 109 109 109 109 0
13 20250227 202300 7616386063 109 109 109 109 0
14 20250227 202200 7616386063 109 109 109 109 0
15 20250227 202100 7616386063 109 109 109 109 0
16 20250227 202000 7616386063 109 109 109 109 0
17 20250227 201900 7616386063 109 109 109 109 0
18 20250227 201800 7616386063 109 109 109 109 0
19 20250227 201700 7616386063 109 109 109 109 0
20 20250227 201600 7616386063 109 109 109 109 0
21 20250227 201500 7616386063 109 109 109 109 0
22 20250227 201400 7616386063 109 109 109 109 0
23 20250227 201300 7616386063 109 109 109 109 0
24 20250227 201200 7616386063 109 109 109 109 0
25 20250227 201100 7616386063 109 109 109 109 0
26 20250227 201000 7616386063 109 109 109 109 0
27 20250227 200900 7616386063 109 109 109 109 0
28 20250227 200800 7616386063 109 109 109 109 0
29 20250227 200700 7616386063 109 109 109 109 0
30 20250227 200600 7616386063 109 109 109 109 0
31 20250227 200500 7616386063 109 109 109 109 0
32 20250227 200400 7616386063 109 109 109 109 326925
33 20250227 200300 7616386063 109 109 109 109 0
34 20250227 200200 7616386063 109 109 109 109 0
35 20250227 200100 7616386063 109 109 109 109 0
36 20250227 200000 7616386063 109 109 109 109 0
37 20250227 195900 7616386063 109 109 109 109 0
38 20250227 195800 7616386063 109 109 109 109 0
39 20250227 195700 7616386063 109 109 109 109 0
40 20250227 195600 7616386063 109 109 109 109 0
41 20250227 195500 7616386063 109 109 109 109 0
42 20250227 195400 7616386063 109 109 109 109 0
43 20250227 195300 7616386063 109 109 109 109 0
44 20250227 195200 7616386063 109 109 109 109 0
45 20250227 195100 7616386063 109 109 109 109 0
46 20250227 195000 7616386063 109 109 109 109 0
47 20250227 194900 7616386063 109 109 109 109 0
48 20250227 194800 7616386063 109 109 109 109 0
49 20250227 194700 7616386063 109 109 109 109 0
50 20250227 194600 7616386063 109 109 109 109 0
51 20250227 194500 7616386063 109 109 109 109 0
52 20250227 194400 7616386063 109 109 109 109 0
53 20250227 194300 7616386063 109 109 109 109 0
54 20250227 194200 7616386063 109 109 109 109 0
55 20250227 194100 7616386063 109 109 109 109 0
56 20250227 194000 7616386063 109 109 109 109 0
57 20250227 193900 7616386063 109 109 109 109 0
58 20250227 193800 7616386063 109 109 109 109 0
59 20250227 193700 7616386063 109 109 109 109 0
60 20250227 193600 7616386063 109 109 109 109 0
61 20250227 193500 7616386063 109 109 109 109 0
62 20250227 193400 7616386063 109 109 109 109 326925
63 20250227 193300 7616386063 109 109 109 109 0
64 20250227 193200 7616386063 109 109 109 109 0
65 20250227 193100 7616386063 109 109 109 109 0
66 20250227 193000 7616386063 109 109 109 109 0
67 20250227 192900 7616386063 109 109 109 109 0
68 20250227 192800 7616386063 109 109 109 109 0
69 20250227 192700 7616386063 109 109 109 109 0
70 20250227 192600 7616386063 109 109 109 109 0
71 20250227 192500 7616386063 109 109 109 109 0
72 20250227 192400 7616386063 109 109 109 109 0
73 20250227 192300 7616386063 109 109 109 109 0
74 20250227 192200 7616386063 109 109 109 109 0
75 20250227 192100 7616386063 109 109 109 109 0
76 20250227 192000 7616386063 109 109 109 109 0
77 20250227 191900 7616386063 109 109 109 109 0
78 20250227 191800 7616386063 109 109 109 109 0
79 20250227 191700 7616386063 109 109 109 109 0
80 20250227 191600 7616386063 109 109 109 109 0
81 20250227 191500 7616386063 109 109 109 109 0
82 20250227 191400 7616386063 109 109 109 109 0
83 20250227 191300 7616386063 109 109 109 109 0
84 20250227 191200 7616386063 109 109 109 109 0
85 20250227 191100 7616386063 109 109 109 109 0
86 20250227 191000 7616386063 109 109 109 109 0
87 20250227 190900 7616386063 109 109 109 109 0
88 20250227 190800 7616386063 109 109 109 109 0
89 20250227 190700 7616386063 109 109 109 109 0
90 20250227 190600 7616386063 109 109 109 109 0
91 20250227 190500 7616386063 109 109 109 109 0
92 20250227 190400 7616386063 109 109 109 109 326925
93 20250227 190300 7616386063 109 109 109 109 0
94 20250227 190200 7616386063 109 109 109 109 0
95 20250227 190100 7616386063 109 109 109 109 0
96 20250227 190000 7616386063 109 109 109 109 0
97 20250227 185900 7616386063 109 109 109 109 0
98 20250227 185800 7616386063 109 109 109 109 0
99 20250227 185700 7616386063 109 109 109 109 0
100 20250227 185600 7616386063 109 109 109 109 0
101 20250227 185500 7616386063 109 109 109 109 0
102 20250227 185400 7616386063 109 109 109 109 0
103 20250227 185300 7616386063 109 109 109 109 0
104 20250227 185200 7616386063 109 109 109 109 0
105 20250227 185100 7616386063 109 109 109 109 0
106 20250227 185000 7616386063 109 109 109 109 0
107 20250227 184900 7616386063 109 109 109 109 0
108 20250227 184800 7616386063 109 109 109 109 0
109 20250227 184700 7616386063 109 109 109 109 0
110 20250227 184600 7616386063 109 109 109 109 0
111 20250227 184500 7616386063 109 109 109 109 0
112 20250227 184400 7616386063 109 109 109 109 0
113 20250227 184300 7616386063 109 109 109 109 0
114 20250227 184200 7616386063 109 109 109 109 0
115 20250227 184100 7616386063 109 109 109 109 0
116 20250227 184000 7616386063 109 109 109 109 0
117 20250227 183900 7616386063 109 109 109 109 0
118 20250227 183800 7616386063 109 109 109 109 0
119 20250227 183700 7616386063 109 109 109 109 0
120 20250227 183600 7616386063 109 109 109 109 0
121 20250227 183500 7616386063 109 109 109 109 0
122 20250227 183400 7616386063 109 109 109 109 326925
123 20250227 183300 7616386063 109 109 109 109 0
124 20250227 183200 7616386063 109 109 109 109 0
125 20250227 183100 7616386063 109 109 109 109 0
126 20250227 183000 7616386063 109 109 109 109 0
127 20250227 182900 7616386063 109 109 109 109 0
128 20250227 182800 7616386063 109 109 109 109 0
129 20250227 182700 7616386063 109 109 109 109 0
130 20250227 182600 7616386063 109 109 109 109 0
131 20250227 182500 7616386063 109 109 109 109 0
132 20250227 182400 7616386063 109 109 109 109 0
133 20250227 182300 7616386063 109 109 109 109 0
134 20250227 182200 7616386063 109 109 109 109 0
135 20250227 182100 7616386063 109 109 109 109 0
136 20250227 182000 7616386063 109 109 109 109 0
137 20250227 181900 7616386063 109 109 109 109 0
138 20250227 181800 7616386063 109 109 109 109 0
139 20250227 181700 7616386063 109 109 109 109 0
140 20250227 181600 7616386063 109 109 109 109 0
141 20250227 181500 7616386063 109 109 109 109 0
142 20250227 181400 7616386063 109 109 109 109 0
143 20250227 181300 7616386063 109 109 109 109 0
144 20250227 181200 7616386063 109 109 109 109 0
145 20250227 181100 7616386063 109 109 109 109 0
146 20250227 181000 7616386063 109 109 109 109 0
147 20250227 180900 7616386063 109 109 109 109 0
148 20250227 180800 7616386063 109 109 109 109 0
149 20250227 180700 7616386063 109 109 109 109 0
150 20250227 180600 7616386063 109 109 109 109 0
151 20250227 180500 7616386063 109 109 109 109 0
152 20250227 180400 7616386063 109 109 109 109 326925
153 20250227 180300 7616386063 109 109 109 109 0
154 20250227 180200 7616386063 109 109 109 109 0
155 20250227 180100 7616386063 109 109 109 109 0
156 20250227 180000 7616386063 109 109 109 109 0
157 20250227 175900 7616386063 109 109 109 109 0
158 20250227 175800 7616386063 109 109 109 109 0
159 20250227 175700 7616386063 109 109 109 109 0
160 20250227 175600 7616386063 109 109 109 109 0
161 20250227 175500 7616386063 109 109 109 109 0
162 20250227 175400 7616386063 109 109 109 109 0
163 20250227 175300 7616386063 109 109 109 109 0
164 20250227 175200 7616386063 109 109 109 109 0
165 20250227 175100 7616386063 109 109 109 109 0
166 20250227 175000 7616386063 109 109 109 109 0
167 20250227 174900 7616386063 109 109 109 109 0
168 20250227 174800 7616386063 109 109 109 109 0
169 20250227 174700 7616386063 109 109 109 109 0
170 20250227 174600 7616386063 109 109 109 109 0
171 20250227 174500 7616386063 109 109 109 109 0
172 20250227 174400 7616386063 109 109 109 109 0
173 20250227 174300 7616386063 109 109 109 109 0
174 20250227 174200 7616386063 109 109 109 109 0
175 20250227 174100 7616386063 109 109 109 109 0
176 20250227 174000 7616386063 109 109 109 109 0
177 20250227 173900 7616386063 109 109 109 109 0
178 20250227 173800 7616386063 109 109 109 109 0
179 20250227 173700 7616386063 109 109 109 109 0
180 20250227 173600 7616386063 109 109 109 109 0
181 20250227 173500 7616386063 109 109 109 109 0
182 20250227 173400 7616386063 109 109 109 109 326925
183 20250227 173300 7616386063 109 109 109 109 0
184 20250227 173200 7616386063 109 109 109 109 0
185 20250227 173100 7616386063 109 109 109 109 0
186 20250227 173000 7616386063 109 109 109 109 0
187 20250227 172900 7616386063 109 109 109 109 0
188 20250227 172800 7616386063 109 109 109 109 0
189 20250227 172700 7616386063 109 109 109 109 0
190 20250227 172600 7616386063 109 109 109 109 0
191 20250227 172500 7616386063 109 109 109 109 0
192 20250227 172400 7616386063 109 109 109 109 0
193 20250227 172300 7616386063 109 109 109 109 0
194 20250227 172200 7616386063 109 109 109 109 0
195 20250227 172100 7616386063 109 109 109 109 0
196 20250227 172000 7616386063 109 109 109 109 0
197 20250227 171900 7616386063 109 109 109 109 0
198 20250227 171800 7616386063 109 109 109 109 0
199 20250227 171700 7616386063 109 109 109 109 0
200 20250227 171600 7616386063 109 109 109 109 0
201 20250227 171500 7616386063 109 109 109 109 0
202 20250227 171400 7616386063 109 109 109 109 0
203 20250227 171300 7616386063 109 109 109 109 0
204 20250227 171200 7616386063 109 109 109 109 0
205 20250227 171100 7616386063 109 109 109 109 0
206 20250227 171000 7616386063 109 109 109 109 0
207 20250227 170900 7616386063 109 109 109 109 0
208 20250227 170800 7616386063 109 109 109 109 0
209 20250227 170700 7616386063 109 109 109 109 0
210 20250227 170600 7616386063 109 109 109 109 0
211 20250227 170500 7616386063 109 109 109 109 0
212 20250227 170400 7616386063 109 109 109 109 326925
213 20250227 170300 7616386063 109 109 109 109 0
214 20250227 170200 7616386063 109 109 109 109 0
215 20250227 170100 7616386063 109 109 109 109 0
216 20250227 170000 7616386063 109 109 109 109 0
217 20250227 165900 7616386063 109 109 109 109 0
218 20250227 165800 7616386063 109 109 109 109 0
219 20250227 165700 7616386063 109 109 109 109 0
220 20250227 165600 7616386063 109 109 109 109 0
221 20250227 165500 7616386063 109 109 109 109 0
222 20250227 165400 7616386063 109 109 109 109 0
223 20250227 165300 7616386063 109 109 109 109 0
224 20250227 165200 7616386063 109 109 109 109 0
225 20250227 165100 7616386063 109 109 109 109 0
226 20250227 165000 7616386063 109 109 109 109 0
227 20250227 164900 7616386063 109 109 109 109 0
228 20250227 164800 7616386063 109 109 109 109 0
229 20250227 164700 7616386063 109 109 109 109 0
230 20250227 164600 7616386063 109 109 109 109 0
231 20250227 164500 7616386063 109 109 109 109 0
232 20250227 164400 7616386063 109 109 109 109 0
233 20250227 164300 7616386063 109 109 109 109 0
234 20250227 164200 7616386063 109 109 109 109 0
235 20250227 164100 7616386063 109 109 109 109 0
236 20250227 164000 7616386063 109 109 109 109 0
237 20250227 163900 7616386063 109 109 109 109 0
238 20250227 163800 7616386063 109 109 109 109 0
239 20250227 163700 7616386063 109 109 109 109 0
240 20250227 163600 7616386063 109 109 109 109 0
241 20250227 163500 7616386063 109 109 109 109 0
242 20250227 163400 7616386063 109 109 109 109 326925
243 20250227 163300 7616386063 109 109 109 109 0
244 20250227 163200 7616386063 109 109 109 109 0
245 20250227 163100 7616386063 109 109 109 109 0
246 20250227 163000 7616386063 109 109 109 109 0
247 20250227 162900 7616386063 109 109 109 109 0
248 20250227 162800 7616386063 109 109 109 109 0
249 20250227 162700 7616386063 109 109 109 109 0
250 20250227 162600 7616386063 109 109 109 109 0
251 20250227 162500 7616386063 109 109 109 109 0
252 20250227 162400 7616386063 109 109 109 109 0
253 20250227 162300 7616386063 109 109 109 109 0
254 20250227 162200 7616386063 109 109 109 109 0
255 20250227 162100 7616386063 109 109 109 109 0
256 20250227 162000 7616386063 109 109 109 109 0
257 20250227 161900 7616386063 109 109 109 109 0
258 20250227 161800 7616386063 109 109 109 109 0
259 20250227 161700 7616386063 109 109 109 109 0
260 20250227 161600 7616386063 109 109 109 109 0
261 20250227 161500 7616386063 109 109 109 109 0
262 20250227 161400 7616386063 109 109 109 109 0
263 20250227 161300 7616386063 109 109 109 109 0
264 20250227 161200 7616386063 109 109 109 109 0
265 20250227 161100 7616386063 109 109 109 109 0
266 20250227 161000 7616386063 109 109 109 109 0
267 20250227 160900 7616386063 109 109 109 109 0
268 20250227 160800 7616386063 109 109 109 109 0
269 20250227 160700 7616386063 109 109 109 109 0
270 20250227 160600 7616386063 109 109 109 109 0
271 20250227 160500 7616386063 109 109 109 109 0
272 20250227 160400 7616386063 109 109 109 109 326925
273 20250227 160300 7616386063 109 109 109 109 0
274 20250227 160200 7616386063 109 109 109 109 0
275 20250227 160100 7616386063 109 109 109 109 0
276 20250227 160000 7616386063 109 109 109 109 0
277 20250227 155900 7616386063 109 109 109 109 0
278 20250227 155800 7616386063 109 109 109 109 0
279 20250227 155700 7616386063 109 109 109 109 0
280 20250227 155600 7616386063 109 109 109 109 0
281 20250227 155500 7616386063 109 109 109 109 0
282 20250227 155400 7616386063 109 109 109 109 0
283 20250227 155300 7616386063 109 109 109 109 0
284 20250227 155200 7616386063 109 109 109 109 0
285 20250227 155100 7616386063 109 109 109 109 0
286 20250227 155000 7616386063 109 109 109 109 0
287 20250227 154900 7616386063 109 109 109 109 0
288 20250227 154800 7616386063 109 109 109 109 0
289 20250227 154700 7616386063 109 109 109 109 0
290 20250227 154600 7616386063 109 109 109 109 0
291 20250227 154500 7616386063 109 109 109 109 0
292 20250227 154400 7616386063 109 109 109 109 0
293 20250227 154300 7616386063 109 109 109 109 0
294 20250227 154200 7616386063 109 109 109 109 0
295 20250227 154100 7616386063 109 109 109 109 0
296 20250227 154000 7616386063 109 109 109 109 0
297 20250227 153900 7616386063 109 109 109 109 0
298 20250227 153800 7616386063 109 109 109 109 0
299 20250227 153700 7616386063 109 109 109 109 0
300 20250227 153600 7616386063 109 109 109 109 0
301 20250227 153500 7616386063 109 109 109 109 0
302 20250227 153400 7616386063 109 109 109 109 326925
303 20250227 153300 7616386063 109 109 109 109 0
304 20250227 153200 7616386063 109 109 109 109 0
305 20250227 153100 7616386063 109 109 109 109 0
306 20250227 153000 7616386063 109 109 109 109 326925
307 20250227 152900 7580751238 110 110 110 110 0
308 20250227 152800 7580751238 110 110 110 110 0
309 20250227 152700 7580751238 110 110 110 110 0
310 20250227 152600 7580751238 110 110 110 110 0
311 20250227 152500 7580751238 110 110 110 110 0
312 20250227 152400 7580751238 110 110 110 110 0
313 20250227 152300 7580751238 110 110 110 110 0
314 20250227 152200 7580751238 110 110 110 110 0
315 20250227 152100 7580751238 110 110 110 110 0
316 20250227 152000 7580751238 110 110 110 110 0
317 20250227 151900 7580751238 110 111 111 109 197342
318 20250227 151800 7559062231 111 111 111 110 26284
319 20250227 151700 7556162682 111 112 112 110 48201
320 20250227 151600 7550816867 112 111 112 110 143121
321 20250227 151500 7534937250 111 109 111 109 150103
322 20250227 151400 7518548259 109 110 110 109 160381
323 20250227 151300 7500929130 110 110 111 110 35395
324 20250227 151200 7497035646 111 111 111 110 4205
325 20250227 151100 7496572945 111 110 111 110 81871
326 20250227 151000 7487489485 110 110 111 110 42733
327 20250227 150900 7482759712 111 111 112 110 157635
328 20250227 150800 7465283243 111 111 111 110 29275
329 20250227 150700 7462052009 111 110 111 110 7059
330 20250227 150600 7461272525 110 111 111 109 137943
331 20250227 150500 7446099816 110 110 111 110 157454
332 20250227 150400 7428775850 110 109 111 109 118769
333 20250227 150300 7415716883 109 109 110 109 210150
334 20250227 150200 7392797865 109 110 110 109 84260
335 20250227 150100 7383580674 110 111 111 109 181141
336 20250227 150000 7363661029 111 111 111 110 78211
337 20250227 145900 7355057518 111 111 111 110 59068
338 20250227 145800 7348554820 111 111 111 109 690731
339 20250227 145700 7272586635 111 112 113 111 359354
340 20250227 145600 7232505792 112 112 113 111 176139
341 20250227 145500 7212741737 112 112 112 111 184889
342 20250227 145400 7192136704 112 112 113 110 587890
343 20250227 145300 7126628830 112 114 114 111 377539
344 20250227 145200 7084176762 114 113 114 113 156603
345 20250227 145100 7066477099 114 114 114 114 0
346 20250227 145000 7066477099 114 114 114 114 0
347 20250227 144900 7066477099 114 114 116 114 419630
348 20250227 144800 7018575662 115 116 116 114 92376
349 20250227 144700 7007967796 116 115 116 115 29378
350 20250227 144600 7004575982 116 116 117 115 77270
351 20250227 144500 6995641190 116 117 117 116 66406
352 20250227 144400 6987923872 117 117 117 116 81198
353 20250227 144300 6978426523 117 116 117 115 122414
354 20250227 144200 6964246274 115 115 116 114 49921
355 20250227 144100 6958504195 116 116 116 114 367457
356 20250227 144000 6916198572 116 116 117 116 30269
357 20250227 143900 6912678731 117 116 117 116 26683
358 20250227 143800 6909566401 117 117 117 117 6216
359 20250227 143700 6908839129 117 117 117 116 20881
360 20250227 143600 6906404223 116 116 116 116 39094
361 20250227 143500 6901869319 116 116 118 115 103192
362 20250227 143400 6889895642 118 117 118 116 116791
363 20250227 143300 6876209809 118 116 118 116 99535
364 20250227 143200 6864566640 117 115 118 115 177971
365 20250227 143100 6843825366 116 115 116 115 10054
366 20250227 143000 6842661936 116 115 116 115 64256
367 20250227 142900 6835240302 116 115 117 115 102301
368 20250227 142800 6823422103 116 115 116 115 12116
369 20250227 142700 6822023349 116 115 116 115 125841
370 20250227 142600 6807450025 115 116 116 114 187733
371 20250227 142500 6785870477 115 117 117 115 136038
372 20250227 142400 6770096460 117 117 117 116 46820
373 20250227 142300 6764619370 117 115 117 115 228153
374 20250227 142200 6738132645 115 115 116 114 196791
375 20250227 142100 6715470403 114 115 116 114 413395
376 20250227 142000 6667928298 115 116 117 115 235280
377 20250227 141900 6640677432 116 117 118 116 232146
378 20250227 141800 6613514255 117 119 119 117 262327
379 20250227 141700 6582786578 119 119 119 118 123406
380 20250227 141600 6568224651 119 119 120 118 35644
381 20250227 141500 6563983213 119 119 120 118 88849
382 20250227 141400 6553403482 119 118 119 118 54126
383 20250227 141300 6547014503 118 120 120 118 88833
384 20250227 141200 6536430150 120 120 120 120 183830
385 20250227 141100 6514370550 120 120 120 118 58019
386 20250227 141000 6507459127 120 118 120 118 91943
387 20250227 140900 6496517311 119 118 119 118 10514
388 20250227 140800 6495268333 119 118 119 118 72046
389 20250227 140700 6486754102 118 118 120 118 123001
390 20250227 140600 6472154158 118 120 120 118 319137
391 20250227 140500 6434325992 119 120 121 119 100138
392 20250227 140400 6422308194 120 121 121 119 8775
393 20250227 140300 6421256590 119 119 121 119 101776
394 20250227 140200 6409052902 119 120 121 119 137352
395 20250227 140100 6392608624 120 121 121 120 59010
396 20250227 140000 6385521490 121 121 121 120 4026
397 20250227 135900 6385036571 120 120 121 120 67
398 20250227 135800 6385028522 120 122 122 120 244700
399 20250227 135700 6355463421 122 121 122 120 109488
400 20250227 135600 6342205170 121 120 121 119 208930
401 20250227 135500 6317221121 120 120 120 119 25500
402 20250227 135400 6314181506 119 120 120 119 150952
403 20250227 135300 6296212436 120 120 121 119 180091
404 20250227 135200 6274590412 121 121 121 119 227545
405 20250227 135100 6247285469 120 121 121 120 122752
406 20250227 135000 6232489582 120 121 121 120 83935
407 20250227 134900 6222369770 120 122 123 120 351127
408 20250227 134800 6179625291 122 122 122 121 15352
409 20250227 134700 6177762505 122 122 122 121 14151
410 20250227 134600 6176038426 122 120 122 120 176821
411 20250227 134500 6154606328 120 121 121 120 91560
412 20250227 134400 6143542423 121 120 121 119 82962
413 20250227 134300 6133583732 120 121 122 119 201167
414 20250227 134200 6109383895 121 121 122 120 761496
415 20250227 134100 6017542159 122 123 123 121 670848
416 20250227 134000 5936089512 123 125 125 122 175138
417 20250227 133900 5914521518 125 125 125 124 116980
418 20250227 133800 5900015188 125 125 125 124 32673
419 20250227 133700 5895961475 125 125 125 123 175933
420 20250227 133600 5874155230 125 125 125 124 71584
421 20250227 133500 5865226179 125 125 125 124 24992
422 20250227 133400 5862113327 125 126 126 124 85882
423 20250227 133300 5851381158 126 126 126 125 81181
424 20250227 133200 5841173251 126 124 126 124 84354
425 20250227 133100 5830637391 125 126 126 124 64159
426 20250227 133000 5822602755 126 124 126 124 286407
427 20250227 132900 5786974106 124 126 126 124 371052
428 20250227 132800 5740597111 126 125 126 125 82951
429 20250227 132700 5730151730 125 126 126 125 92257
430 20250227 132600 5718618355 125 126 126 125 59128
431 20250227 132500 5711220267 125 126 126 125 60594
432 20250227 132400 5703622200 125 126 127 125 145148
433 20250227 132300 5685309379 127 126 127 125 118207
434 20250227 132200 5670376053 125 124 126 124 149790
435 20250227 132100 5651631892 124 124 125 124 301240
436 20250227 132000 5614070096 124 125 126 124 170140
437 20250227 131900 5592771203 125 127 128 124 816912
438 20250227 131800 5490406909 127 128 129 127 702313
439 20250227 131700 5400970446 128 128 129 127 69731
440 20250227 131600 5392045815 128 127 129 126 152217
441 20250227 131500 5372623678 127 128 129 127 144304
442 20250227 131400 5354211490 129 128 129 127 478424
443 20250227 131300 5292929160 128 127 128 126 260803
444 20250227 131200 5259704491 127 128 128 126 274226
445 20250227 131100 5224867345 128 127 128 127 44793
446 20250227 131000 5219147298 127 128 128 127 124016
447 20250227 130900 5203368632 128 129 129 127 782107
448 20250227 130800 5103324744 129 127 129 127 763541
449 20250227 130700 5005205586 127 126 128 125 444847
450 20250227 130600 4948906000 126 126 128 126 279091
451 20250227 130500 4913434418 127 125 127 125 305980
452 20250227 130400 4874708489 125 124 126 124 67953
453 20250227 130300 4866186140 124 125 126 124 161716
454 20250227 130200 4845969853 126 126 127 125 220521
455 20250227 130100 4818242338 125 127 127 125 118903
456 20250227 130000 4803265667 127 128 128 126 165793
457 20250227 125900 4782327720 127 126 129 126 675910
458 20250227 125800 4696450862 127 128 129 126 310085
459 20250227 125700 4656933715 128 127 129 126 716711
460 20250227 125600 4565382050 129 126 129 126 986567
461 20250227 125500 4439820537 127 125 128 124 1182198
462 20250227 125400 4290793420 124 123 125 122 506703
463 20250227 125300 4228106212 122 122 123 121 103691
464 20250227 125200 4215434350 121 122 122 121 92790
465 20250227 125100 4204140579 121 122 122 121 129801
466 20250227 125000 4188399425 121 123 123 121 186596
467 20250227 124900 4165571889 121 123 123 121 293892
468 20250227 124800 4129707578 122 122 123 121 220772
469 20250227 124700 4102821272 121 121 123 120 303059
470 20250227 124600 4065950942 120 120 121 119 208834
471 20250227 124500 4040836103 119 119 120 118 78140
472 20250227 124400 4031510431 118 119 120 118 80704
473 20250227 124300 4021916890 120 119 120 119 34273
474 20250227 124200 4017830259 120 119 120 119 32840
475 20250227 124100 4013893979 120 120 121 119 144714
476 20250227 124000 3996507350 119 118 121 118 360773
477 20250227 123900 3953514238 119 119 120 118 170561
478 20250227 123800 3933261776 119 120 120 119 110930
479 20250227 123700 3920061038 119 119 120 119 34956
480 20250227 123600 3915899973 118 120 121 118 274573
481 20250227 123500 3883146546 120 120 121 119 64352
482 20250227 123400 3875444686 120 121 122 120 60584
483 20250227 123300 3868166513 120 122 122 120 85686
484 20250227 123200 3857750818 122 123 123 121 35938
485 20250227 123100 3853367358 123 121 123 120 448545
486 20250227 123000 3798744482 121 119 121 119 75642
487 20250227 122900 3789694618 119 120 120 118 206694
488 20250227 122800 3765140398 119 121 121 119 127087
489 20250227 122700 3749976068 121 120 121 120 46366
490 20250227 122600 3744406047 120 121 121 120 56827
491 20250227 122500 3737576033 120 122 122 120 48887
492 20250227 122400 3731638756 121 120 122 119 192221
493 20250227 122300 3708423928 120 122 122 119 532480
494 20250227 122200 3644140457 122 122 123 121 251550
495 20250227 122100 3613413360 123 121 123 121 471763
496 20250227 122000 3555645578 122 120 122 120 476879
497 20250227 121900 3497853693 121 120 121 119 326314
498 20250227 121800 3458609077 120 119 120 118 36015
499 20250227 121700 3454324105 118 118 119 118 130971
500 20250227 121600 3438738785 119 119 119 117 48189
501 20250227 121500 3433025706 119 117 119 117 181734
502 20250227 121400 3411646950 117 117 118 116 211353
503 20250227 121300 3386916239 117 118 119 117 90321
504 20250227 121200 3376261981 117 117 118 117 88128
505 20250227 121100 3365894666 117 119 119 117 160917
506 20250227 121000 3346977153 118 118 120 117 141952
507 20250227 120900 3330164224 117 118 119 117 242307
508 20250227 120800 3301557165 118 119 119 118 224531
509 20250227 120700 3274999924 119 121 121 119 294570
510 20250227 120600 3239728646 121 119 121 119 107557
511 20250227 120500 3226818811 120 119 120 119 67039
512 20250227 120400 3218830618 119 120 121 119 113455
513 20250227 120300 3205220818 120 122 123 120 424412
514 20250227 120200 3153438542 122 119 122 119 131404
515 20250227 120100 3137555159 119 120 122 119 85924
516 20250227 120000 3127246299 119 121 121 119 249274
517 20250227 115900 3097301772 121 119 122 119 190114
518 20250227 115800 3074321558 119 119 121 119 114132
519 20250227 115700 3060610171 119 119 121 118 181561
520 20250227 115600 3038856078 119 118 122 117 260437
521 20250227 115500 3007782895 119 119 120 118 194201
522 20250227 115400 2984673378 118 120 121 117 686535
523 20250227 115300 2903337900 121 119 121 119 192486
524 20250227 115200 2880233008 120 121 123 119 413076
525 20250227 115100 2830196353 122 119 123 119 667568
526 20250227 115000 2749438465 119 123 123 119 399326
527 20250227 114900 2701487576 122 124 124 121 510925
528 20250227 114800 2639226453 124 123 125 122 307997
529 20250227 114700 2601161352 123 123 124 122 584461
530 20250227 114600 2529432831 122 126 127 122 2020129
531 20250227 114500 2277883684 125 125 125 125 0
532 20250227 114400 2277883684 125 125 125 125 0
533 20250227 114300 2277883684 125 120 125 119 2127156
534 20250227 114200 2016219194 120 119 122 118 897633
535 20250227 114100 1908436259 118 119 119 117 187855
536 20250227 114000 1886258795 118 117 119 116 177958
537 20250227 113900 1865330846 117 117 119 116 548863
538 20250227 113800 1800623652 118 114 118 114 470375
539 20250227 113700 1745951272 115 113 116 113 204526
540 20250227 113600 1722591948 115 113 118 112 535958
541 20250227 113500 1661016018 114 113 115 113 69196
542 20250227 113400 1653124035 115 113 115 112 227170
543 20250227 113300 1627190363 113 113 113 112 81439
544 20250227 113200 1617988705 113 112 113 111 150564
545 20250227 113100 1601105975 112 111 113 111 132649
546 20250227 113000 1586200656 111 110 111 110 18211
547 20250227 112900 1584179237 110 110 111 110 10178
548 20250227 112800 1583059656 110 110 111 110 14889
549 20250227 112700 1581407665 110 111 111 109 46041
550 20250227 112600 1576343157 111 111 112 110 27059
551 20250227 112500 1573336673 111 112 112 111 121737
552 20250227 112400 1559818033 112 109 112 109 112596
553 20250227 112300 1547389961 109 109 110 109 6569
554 20250227 112200 1546673850 109 109 109 109 7627
555 20250227 112100 1545842507 109 110 110 109 22919
556 20250227 112000 1543325423 109 109 111 109 44301
557 20250227 111900 1538496291 109 111 111 109 39774
558 20250227 111800 1534160611 110 111 111 109 103748
559 20250227 111700 1522645184 111 111 111 111 2001
560 20250227 111600 1522423073 111 110 111 110 148085
561 20250227 111500 1506113016 110 111 111 110 1740
562 20250227 111400 1505921526 111 110 111 110 3920
563 20250227 111300 1505488426 110 110 110 110 3170
564 20250227 111200 1505139726 111 111 111 109 11686
565 20250227 111100 1503861545 110 110 110 110 706
566 20250227 111000 1503783885 109 110 110 109 3592
567 20250227 110900 1503391076 111 111 111 110 22127
568 20250227 110800 1500956989 110 110 110 109 22724
569 20250227 110700 1498465349 109 110 110 109 65784
570 20250227 110600 1491241071 111 111 111 111 2618
571 20250227 110500 1490950473 111 110 111 110 30845
572 20250227 110400 1487556067 109 109 110 109 42902
573 20250227 110300 1482879736 109 109 109 109 50251
574 20250227 110200 1477402377 109 109 111 109 32173
575 20250227 110100 1473869739 111 111 112 109 165674
576 20250227 110000 1455495613 112 111 112 111 32150
577 20250227 105900 1451904094 112 111 112 111 72109
578 20250227 105800 1443829447 112 112 112 111 40029
579 20250227 105700 1439346327 111 112 112 111 14844
580 20250227 105600 1437686455 111 112 112 110 18868
581 20250227 105500 1435573813 110 112 112 110 66759
582 20250227 105400 1428152518 111 111 112 110 42099
583 20250227 105300 1423474444 110 111 112 110 14656
584 20250227 105200 1421845782 110 109 113 109 114695
585 20250227 105100 1409099449 109 109 109 108 46319
586 20250227 105000 1404050686 109 109 109 109 18070
587 20250227 104900 1402081056 109 110 110 108 124090
588 20250227 104800 1388541454 111 111 112 111 19006
589 20250227 104700 1386431725 111 112 112 111 3001
590 20250227 104600 1386098613 111 111 111 111 40470
591 20250227 104500 1381606443 111 111 112 111 10384
592 20250227 104400 1380448638 110 110 111 110 22896
593 20250227 104300 1377914737 110 111 111 110 14787
594 20250227 104200 1376285931 110 111 111 110 22876
595 20250227 104100 1373767962 110 110 111 110 43097
596 20250227 104000 1369027192 110 110 111 110 59659
597 20250227 103900 1362464701 110 110 111 110 23825
598 20250227 103800 1359842951 110 111 111 110 30275
599 20250227 103700 1356482745 111 111 112 110 93051
600 20250227 103600 1346154278 111 109 111 109 73774
601 20250227 103500 1338039298 110 109 111 108 75401
602 20250227 103400 1329768426 109 109 110 108 19980
603 20250227 103300 1327593398 110 110 111 109 115321
604 20250227 103200 1314895384 110 108 110 108 35632
605 20250227 103100 1311011276 109 107 109 107 181987
606 20250227 103000 1291403807 108 107 108 107 41540
607 20250227 102900 1286956097 107 108 108 107 36479
608 20250227 102800 1283047784 107 109 109 107 38177
609 20250227 102700 1278922670 109 108 109 108 10608
610 20250227 102600 1277774781 108 108 109 107 43497
611 20250227 102500 1273075938 109 108 109 107 43453
612 20250227 102400 1268382211 109 109 110 107 283096
613 20250227 102300 1237776866 108 110 110 108 270041
614 20250227 102200 1208444300 110 110 110 109 36480
615 20250227 102100 1204466979 110 110 110 109 35437
616 20250227 102000 1200601106 110 110 111 109 171909
617 20250227 101900 1181770542 111 111 111 110 119210
618 20250227 101800 1168643971 111 111 112 110 62758
619 20250227 101700 1161671108 112 111 112 111 16081
620 20250227 101600 1159870443 112 111 112 110 57932
621 20250227 101500 1153439703 112 112 114 111 197163
622 20250227 101400 1131276112 112 112 113 111 87057
623 20250227 101300 1121525266 111 110 111 110 61877
624 20250227 101200 1114680616 110 111 111 110 6110
625 20250227 101100 1114002763 111 111 112 109 329810
626 20250227 101000 1077621669 110 111 111 110 109930
627 20250227 100900 1065447156 111 110 113 110 231918
628 20250227 100800 1039735416 110 112 112 109 402271
629 20250227 100700 995522594 112 113 113 110 187553
630 20250227 100600 974664364 113 112 114 112 292529
631 20250227 100500 941628657 113 112 114 111 510893
632 20250227 100400 884391487 112 114 115 112 375487
633 20250227 100300 841789096 115 116 118 114 317772
634 20250227 100200 805038761 117 116 119 116 304681
635 20250227 100100 769373282 117 117 119 114 375295
636 20250227 100000 725801414 118 117 119 115 554538
637 20250227 095900 661186004 117 119 119 114 536495
638 20250227 095800 598749627 119 118 123 116 685858
639 20250227 095700 517442879 118 116 125 115 1602990
640 20250227 095600 325896248 115 114 118 113 1256760
641 20250227 095500 181485514 112 112 112 112 0
642 20250227 095400 181485514 112 111 112 111 31165
643 20250227 095300 178005034 112 107 112 107 412780
644 20250227 095200 132902862 108 108 108 107 50358
645 20250227 095100 127469198 108 107 108 107 104635
646 20250227 095000 116273044 107 106 107 106 9827
647 20250227 094900 115231381 106 105 106 105 20
648 20250227 094800 115229271 105 106 106 105 16159
649 20250227 094700 113516427 106 106 106 105 5047
650 20250227 094600 112981454 105 105 105 105 3859
651 20250227 094500 112576259 106 106 106 106 32094
652 20250227 094400 109174295 106 106 106 106 73615
653 20250227 094300 101371105 106 106 107 106 30392
654 20250227 094200 98149550 106 106 107 106 76741
655 20250227 094100 89986882 106 104 106 104 229714
656 20250227 094000 65936195 103 103 103 103 0
657 20250227 093900 65936195 103 103 103 103 37119
658 20250227 093800 62112938 103 102 103 102 102837
659 20250227 093700 51526080 103 103 103 102 2018
660 20250227 093600 51320226 103 103 103 103 1
661 20250227 093500 51320123 103 103 103 103 0
662 20250227 093400 51320123 103 103 103 103 3
663 20250227 093300 51319814 102 103 103 102 6
664 20250227 093200 51319199 102 102 102 102 14705
665 20250227 093100 49819289 102 101 102 101 5200
666 20250227 093000 49288891 102 102 102 102 1
667 20250227 092900 49288789 101 101 101 101 0
668 20250227 092800 49288789 101 103 103 101 67118
669 20250227 092700 42489822 102 102 102 102 25000
670 20250227 092600 39939822 103 103 103 103 0
671 20250227 092500 39939822 103 102 103 102 1003
672 20250227 092400 39837513 102 102 103 102 12210
673 20250227 092300 38591893 102 102 102 102 179
674 20250227 092200 38573635 103 103 103 102 1122
675 20250227 092100 38458521 103 103 103 103 3
676 20250227 092000 38458212 103 103 103 103 2
677 20250227 091900 38458006 103 103 103 103 660
678 20250227 091800 38390026 103 103 103 103 1
679 20250227 091700 38389923 103 102 103 102 683
680 20250227 091600 38320256 103 103 103 103 0
681 20250227 091500 38320256 103 103 103 102 5971
682 20250227 091400 37706213 103 102 103 102 17629
683 20250227 091300 35908051 102 102 102 102 2000
684 20250227 091200 35704051 103 103 103 103 14
685 20250227 091100 35702609 102 103 103 102 10977
686 20250227 091000 34572955 103 102 103 102 44
687 20250227 090900 34568464 103 103 103 102 5007
688 20250227 090800 34057744 103 101 103 101 8926
689 20250227 090700 33152289 102 102 102 102 33005
690 20250227 090600 29785779 102 102 102 102 6003
691 20250227 090500 29173473 102 101 102 101 82585
692 20250227 090400 20830231 102 103 103 101 132673
693 20250227 090300 7299512 103 103 103 103 7544
694 20250227 090200 6522480 103 103 103 103 5004
695 20250227 090100 6007068 103 102 103 102 13567
696 20250227 090000 4613227 103 102 103 102 45175