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

604
015750/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,604 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,190200,1791635210,5310,5310,5310,5310,6132
20250227,190100,1791635210,5310,5310,5310,5310,0
20250227,190000,1791635210,5310,5310,5310,5310,0
20250227,185900,1791635210,5310,5310,5310,5310,0
20250227,185800,1791635210,5310,5310,5310,5310,0
20250227,185700,1791635210,5310,5310,5310,5310,0
20250227,185600,1791635210,5310,5310,5310,5310,0
20250227,185500,1791635210,5310,5310,5310,5310,0
20250227,185400,1791635210,5310,5310,5310,5310,0
20250227,185300,1791635210,5310,5310,5310,5310,0
20250227,185200,1791635210,5310,5310,5310,5310,0
20250227,185100,1791635210,5310,5310,5310,5310,0
20250227,185000,1791635210,5310,5310,5310,5310,0
20250227,184900,1791635210,5310,5310,5310,5310,0
20250227,184800,1791635210,5310,5310,5310,5310,0
20250227,184700,1791635210,5310,5310,5310,5310,0
20250227,184600,1791635210,5310,5310,5310,5310,0
20250227,184500,1791635210,5310,5310,5310,5310,0
20250227,184400,1791635210,5310,5310,5310,5310,0
20250227,184300,1791635210,5310,5310,5310,5310,0
20250227,184200,1791635210,5310,5310,5310,5310,0
20250227,184100,1791635210,5310,5310,5310,5310,0
20250227,184000,1791635210,5310,5310,5310,5310,0
20250227,183900,1791635210,5310,5310,5310,5310,0
20250227,183800,1791635210,5310,5310,5310,5310,0
20250227,183700,1791635210,5310,5310,5310,5310,0
20250227,183600,1791635210,5310,5310,5310,5310,0
20250227,183500,1791635210,5310,5310,5310,5310,0
20250227,183400,1791635210,5310,5310,5310,5310,0
20250227,183300,1791635210,5310,5310,5310,5310,0
20250227,183200,1791635210,5310,5310,5310,5310,6132
20250227,183100,1791635210,5310,5310,5310,5310,0
20250227,183000,1791635210,5310,5310,5310,5310,0
20250227,182900,1791635210,5310,5310,5310,5310,0
20250227,182800,1791635210,5310,5310,5310,5310,0
20250227,182700,1791635210,5310,5310,5310,5310,0
20250227,182600,1791635210,5310,5310,5310,5310,0
20250227,182500,1791635210,5310,5310,5310,5310,0
20250227,182400,1791635210,5310,5310,5310,5310,0
20250227,182300,1791635210,5310,5310,5310,5310,0
20250227,182200,1791635210,5310,5310,5310,5310,0
20250227,182100,1791635210,5310,5310,5310,5310,0
20250227,182000,1791635210,5310,5310,5310,5310,0
20250227,181900,1791635210,5310,5310,5310,5310,0
20250227,181800,1791635210,5310,5310,5310,5310,0
20250227,181700,1791635210,5310,5310,5310,5310,0
20250227,181600,1791635210,5310,5310,5310,5310,0
20250227,181500,1791635210,5310,5310,5310,5310,0
20250227,181400,1791635210,5310,5310,5310,5310,0
20250227,181300,1791635210,5310,5310,5310,5310,0
20250227,181200,1791635210,5310,5310,5310,5310,0
20250227,181100,1791635210,5310,5310,5310,5310,0
20250227,181000,1791635210,5310,5310,5310,5310,0
20250227,180900,1791635210,5310,5310,5310,5310,0
20250227,180800,1791635210,5310,5310,5310,5310,0
20250227,180700,1791635210,5310,5310,5310,5310,0
20250227,180600,1791635210,5310,5310,5310,5310,0
20250227,180500,1791635210,5310,5310,5310,5310,0
20250227,180400,1791635210,5310,5310,5310,5310,0
20250227,180300,1791635210,5310,5310,5310,5310,0
20250227,180200,1791635210,5310,5310,5310,5310,6132
20250227,180100,1791635210,5310,5310,5310,5310,0
20250227,180000,1791635210,5310,5310,5310,5310,0
20250227,175900,1791635210,5310,5310,5310,5310,0
20250227,175800,1791635210,5310,5310,5310,5310,0
20250227,175700,1791635210,5310,5310,5310,5310,0
20250227,175600,1791635210,5310,5310,5310,5310,0
20250227,175500,1791635210,5310,5310,5310,5310,0
20250227,175400,1791635210,5310,5310,5310,5310,0
20250227,175300,1791635210,5310,5310,5310,5310,0
20250227,175200,1791635210,5310,5310,5310,5310,0
20250227,175100,1791635210,5310,5310,5310,5310,0
20250227,175000,1791635210,5310,5310,5310,5310,0
20250227,174900,1791635210,5310,5310,5310,5310,0
20250227,174800,1791635210,5310,5310,5310,5310,0
20250227,174700,1791635210,5310,5310,5310,5310,0
20250227,174600,1791635210,5310,5310,5310,5310,0
20250227,174500,1791635210,5310,5310,5310,5310,0
20250227,174400,1791635210,5310,5310,5310,5310,0
20250227,174300,1791635210,5310,5310,5310,5310,0
20250227,174200,1791635210,5310,5310,5310,5310,0
20250227,174100,1791635210,5310,5310,5310,5310,0
20250227,174000,1791635210,5310,5310,5310,5310,0
20250227,173900,1791635210,5310,5310,5310,5310,0
20250227,173800,1791635210,5310,5310,5310,5310,0
20250227,173700,1791635210,5310,5310,5310,5310,0
20250227,173600,1791635210,5310,5310,5310,5310,0
20250227,173500,1791635210,5310,5310,5310,5310,0
20250227,173400,1791635210,5310,5310,5310,5310,0
20250227,173300,1791635210,5310,5310,5310,5310,0
20250227,173200,1791635210,5310,5310,5310,5310,6132
20250227,173100,1791635210,5310,5310,5310,5310,0
20250227,173000,1791635210,5310,5310,5310,5310,0
20250227,172900,1791635210,5310,5310,5310,5310,0
20250227,172800,1791635210,5310,5310,5310,5310,0
20250227,172700,1791635210,5310,5310,5310,5310,0
20250227,172600,1791635210,5310,5310,5310,5310,0
20250227,172500,1791635210,5310,5310,5310,5310,0
20250227,172400,1791635210,5310,5310,5310,5310,0
20250227,172300,1791635210,5310,5310,5310,5310,0
20250227,172200,1791635210,5310,5310,5310,5310,0
20250227,172100,1791635210,5310,5310,5310,5310,0
20250227,172000,1791635210,5310,5310,5310,5310,0
20250227,171900,1791635210,5310,5310,5310,5310,0
20250227,171800,1791635210,5310,5310,5310,5310,0
20250227,171700,1791635210,5310,5310,5310,5310,0
20250227,171600,1791635210,5310,5310,5310,5310,0
20250227,171500,1791635210,5310,5310,5310,5310,0
20250227,171400,1791635210,5310,5310,5310,5310,0
20250227,171300,1791635210,5310,5310,5310,5310,0
20250227,171200,1791635210,5310,5310,5310,5310,0
20250227,171100,1791635210,5310,5310,5310,5310,0
20250227,171000,1791635210,5310,5310,5310,5310,0
20250227,170900,1791635210,5310,5310,5310,5310,0
20250227,170800,1791635210,5310,5310,5310,5310,0
20250227,170700,1791635210,5310,5310,5310,5310,0
20250227,170600,1791635210,5310,5310,5310,5310,0
20250227,170500,1791635210,5310,5310,5310,5310,0
20250227,170400,1791635210,5310,5310,5310,5310,0
20250227,170300,1791635210,5310,5310,5310,5310,0
20250227,170200,1791635210,5310,5310,5310,5310,6132
20250227,170100,1791635210,5310,5310,5310,5310,0
20250227,170000,1791635210,5310,5310,5310,5310,0
20250227,165900,1791635210,5310,5310,5310,5310,0
20250227,165800,1791635210,5310,5310,5310,5310,0
20250227,165700,1791635210,5310,5310,5310,5310,0
20250227,165600,1791635210,5310,5310,5310,5310,0
20250227,165500,1791635210,5310,5310,5310,5310,0
20250227,165400,1791635210,5310,5310,5310,5310,0
20250227,165300,1791635210,5310,5310,5310,5310,0
20250227,165200,1791635210,5310,5310,5310,5310,0
20250227,165100,1791635210,5310,5310,5310,5310,0
20250227,165000,1791635210,5310,5310,5310,5310,0
20250227,164900,1791635210,5310,5310,5310,5310,0
20250227,164800,1791635210,5310,5310,5310,5310,0
20250227,164700,1791635210,5310,5310,5310,5310,0
20250227,164600,1791635210,5310,5310,5310,5310,0
20250227,164500,1791635210,5310,5310,5310,5310,0
20250227,164400,1791635210,5310,5310,5310,5310,0
20250227,164300,1791635210,5310,5310,5310,5310,0
20250227,164200,1791635210,5310,5310,5310,5310,0
20250227,164100,1791635210,5310,5310,5310,5310,0
20250227,164000,1791635210,5310,5310,5310,5310,0
20250227,163900,1791635210,5310,5310,5310,5310,0
20250227,163800,1791635210,5310,5310,5310,5310,0
20250227,163700,1791635210,5310,5310,5310,5310,0
20250227,163600,1791635210,5310,5310,5310,5310,0
20250227,163500,1791635210,5310,5310,5310,5310,0
20250227,163400,1791635210,5310,5310,5310,5310,0
20250227,163300,1791635210,5310,5310,5310,5310,0
20250227,163200,1791635210,5310,5310,5310,5310,6132
20250227,163100,1791635210,5310,5310,5310,5310,0
20250227,163000,1791635210,5310,5310,5310,5310,0
20250227,162900,1791635210,5310,5310,5310,5310,0
20250227,162800,1791635210,5310,5310,5310,5310,0
20250227,162700,1791635210,5310,5310,5310,5310,0
20250227,162600,1791635210,5310,5310,5310,5310,0
20250227,162500,1791635210,5310,5310,5310,5310,0
20250227,162400,1791635210,5310,5310,5310,5310,0
20250227,162300,1791635210,5310,5310,5310,5310,0
20250227,162200,1791635210,5310,5310,5310,5310,0
20250227,162100,1791635210,5310,5310,5310,5310,0
20250227,162000,1791635210,5310,5310,5310,5310,0
20250227,161900,1791635210,5310,5310,5310,5310,0
20250227,161800,1791635210,5310,5310,5310,5310,0
20250227,161700,1791635210,5310,5310,5310,5310,0
20250227,161600,1791635210,5310,5310,5310,5310,0
20250227,161500,1791635210,5310,5310,5310,5310,0
20250227,161400,1791635210,5310,5310,5310,5310,0
20250227,161300,1791635210,5310,5310,5310,5310,0
20250227,161200,1791635210,5310,5310,5310,5310,0
20250227,161100,1791635210,5310,5310,5310,5310,0
20250227,161000,1791635210,5310,5310,5310,5310,0
20250227,160900,1791635210,5310,5310,5310,5310,0
20250227,160800,1791635210,5310,5310,5310,5310,0
20250227,160700,1791635210,5310,5310,5310,5310,0
20250227,160600,1791635210,5310,5310,5310,5310,0
20250227,160500,1791635210,5310,5310,5310,5310,0
20250227,160400,1791635210,5310,5310,5310,5310,0
20250227,160300,1791635210,5310,5310,5310,5310,0
20250227,160200,1791635210,5310,5310,5310,5310,6132
20250227,160100,1791635210,5310,5310,5310,5310,0
20250227,160000,1791635210,5310,5310,5310,5310,0
20250227,155900,1791635210,5310,5310,5310,5310,0
20250227,155800,1791635210,5310,5310,5310,5310,0
20250227,155700,1791635210,5310,5310,5310,5310,0
20250227,155600,1791635210,5310,5310,5310,5310,0
20250227,155500,1791635210,5310,5310,5310,5310,0
20250227,155400,1791635210,5310,5310,5310,5310,0
20250227,155300,1791635210,5310,5310,5310,5310,0
20250227,155200,1791635210,5310,5310,5310,5310,0
20250227,155100,1791635210,5310,5310,5310,5310,0
20250227,155000,1791635210,5310,5310,5310,5310,0
20250227,154900,1791635210,5310,5310,5310,5310,0
20250227,154800,1791635210,5310,5310,5310,5310,0
20250227,154700,1791635210,5310,5310,5310,5310,0
20250227,154600,1791635210,5310,5310,5310,5310,0
20250227,154500,1791635210,5310,5310,5310,5310,0
20250227,154400,1791635210,5310,5310,5310,5310,0
20250227,154300,1791635210,5310,5310,5310,5310,0
20250227,154200,1791635210,5310,5310,5310,5310,0
20250227,154100,1791635210,5310,5310,5310,5310,0
20250227,154000,1791635210,5310,5310,5310,5310,0
20250227,153900,1791635210,5310,5310,5310,5310,0
20250227,153800,1791635210,5310,5310,5310,5310,0
20250227,153700,1791635210,5310,5310,5310,5310,0
20250227,153600,1791635210,5310,5310,5310,5310,0
20250227,153500,1791635210,5310,5310,5310,5310,0
20250227,153400,1791635210,5310,5310,5310,5310,0
20250227,153300,1791635210,5310,5310,5310,5310,0
20250227,153200,1791635210,5310,5310,5310,5310,6132
20250227,153100,1791635210,5310,5310,5310,5310,0
20250227,153000,1791635210,5310,5310,5310,5310,6132
20250227,152900,1759074290,5340,5340,5340,5340,0
20250227,152800,1759074290,5340,5340,5340,5340,0
20250227,152700,1759074290,5340,5340,5340,5340,0
20250227,152600,1759074290,5340,5340,5340,5340,0
20250227,152500,1759074290,5340,5340,5340,5340,0
20250227,152400,1759074290,5340,5340,5340,5340,0
20250227,152300,1759074290,5340,5340,5340,5340,0
20250227,152200,1759074290,5340,5340,5340,5340,0
20250227,152100,1759074290,5340,5340,5340,5340,0
20250227,152000,1759074290,5340,5340,5340,5340,0
20250227,151900,1759074290,5340,5320,5340,5310,686
20250227,151800,1755423450,5310,5310,5320,5310,266
20250227,151700,1754009490,5310,5310,5320,5310,315
20250227,151600,1752334120,5310,5320,5320,5310,432
20250227,151500,1750040130,5320,5320,5320,5310,899
20250227,151400,1745257970,5310,5310,5320,5310,344
20250227,151300,1743430380,5310,5310,5320,5310,415
20250227,151200,1741225770,5320,5310,5320,5310,815
20250227,151100,1736893220,5310,5310,5320,5310,209
20250227,151000,1735781720,5310,5310,5320,5310,53
20250227,150900,1735500280,5310,5310,5320,5310,154
20250227,150800,1734682510,5320,5310,5320,5310,69
20250227,150700,1734315920,5310,5320,5320,5310,116
20250227,150600,1733699320,5320,5310,5320,5310,2052
20250227,150500,1722783180,5310,5310,5320,5310,40
20250227,150400,1722570770,5310,5300,5320,5300,317
20250227,150300,1720887600,5300,5320,5320,5300,53
20250227,150200,1720606680,5310,5310,5320,5300,277
20250227,150100,1719135920,5300,5300,5320,5300,274
20250227,150000,1717683700,5300,5300,5320,5300,107
20250227,145900,1717116010,5300,5310,5310,5300,1002
20250227,145800,1711795770,5310,5300,5320,5300,150
20250227,145700,1710999390,5300,5300,5310,5300,1155
20250227,145600,1704866740,5300,5300,5310,5300,123
20250227,145500,1704214790,5300,5300,5310,5300,72
20250227,145400,1703833000,5300,5300,5320,5300,610
20250227,145300,1700594140,5300,5300,5310,5300,156
20250227,145200,1699766370,5300,5300,5310,5300,464
20250227,145100,1697303250,5300,5300,5310,5300,700
20250227,145000,1693593240,5300,5310,5310,5300,603
20250227,144900,1690392570,5300,5300,5310,5300,6
20250227,144800,1690360760,5300,5320,5320,5300,534
20250227,144700,1687530520,5300,5300,5320,5300,696
20250227,144600,1683837130,5300,5310,5310,5300,310
20250227,144500,1682191080,5300,5290,5310,5290,267
20250227,144400,1680773350,5290,5290,5310,5290,150
20250227,144300,1679979830,5290,5300,5310,5290,299
20250227,144200,1678395130,5300,5300,5310,5300,185
20250227,144100,1677413620,5300,5290,5300,5290,625
20250227,144000,1674101250,5300,5300,5300,5290,341
20250227,143900,1672296850,5290,5300,5300,5290,2
20250227,143800,1672286260,5300,5300,5300,5300,162
20250227,143700,1671427660,5300,5310,5310,5300,2
20250227,143600,1671417050,5300,5290,5300,5290,220
20250227,143500,1670251060,5290,5300,5300,5290,53
20250227,143400,1669970180,5300,5300,5300,5300,254
20250227,143300,1668623980,5300,5300,5300,5290,874
20250227,143200,1663991800,5300,5300,5300,5300,2634
20250227,143100,1650031600,5310,5300,5310,5300,157
20250227,143000,1649199490,5310,5300,5310,5300,1420
20250227,142900,1641670440,5300,5310,5310,5300,2
20250227,142800,1641659830,5310,5310,5310,5310,1
20250227,142700,1641654520,5310,5310,5310,5310,3
20250227,142600,1641638590,5310,5300,5310,5300,375
20250227,142500,1639651080,5310,5300,5310,5300,83
20250227,142400,1639211170,5310,5320,5320,5310,450
20250227,142300,1636821660,5320,5320,5320,5320,20
20250227,142200,1636715260,5320,5310,5320,5310,101
20250227,142100,1636178940,5300,5310,5320,5300,224
20250227,142000,1634990760,5310,5310,5310,5310,0
20250227,141900,1634990760,5310,5310,5320,5300,974
20250227,141800,1629815970,5310,5310,5310,5300,28
20250227,141700,1629667410,5310,5310,5310,5310,0
20250227,141600,1629667410,5310,5310,5310,5300,1002
20250227,141500,1624356790,5310,5300,5310,5300,103
20250227,141400,1623810870,5310,5310,5310,5310,4
20250227,141300,1623789630,5310,5310,5310,5310,2
20250227,141200,1623779010,5310,5310,5310,5310,956
20250227,141100,1618702650,5300,5310,5310,5300,3230
20250227,141000,1601583640,5310,5310,5310,5310,7
20250227,140900,1601546470,5310,5310,5310,5310,191
20250227,140800,1600532260,5310,5310,5310,5300,309
20250227,140700,1598894470,5310,5310,5310,5310,3
20250227,140600,1598878540,5320,5320,5320,5300,102
20250227,140500,1598337890,5300,5310,5320,5300,484
20250227,140400,1595770840,5320,5320,5320,5320,11
20250227,140300,1595712320,5320,5320,5320,5320,1
20250227,140200,1595707000,5320,5320,5320,5320,8
20250227,140100,1595664440,5320,5320,5320,5320,174
20250227,140000,1594738760,5310,5310,5320,5310,183
20250227,135900,1593767020,5310,5320,5320,5310,135
20250227,135800,1593050160,5310,5310,5310,5310,20
20250227,135700,1592943960,5320,5320,5320,5320,3
20250227,135600,1592928000,5310,5320,5320,5310,242
20250227,135500,1591642860,5310,5320,5320,5310,1133
20250227,135400,1585626610,5310,5320,5320,5310,51
20250227,135300,1585355790,5320,5310,5320,5310,103
20250227,135200,1584808840,5300,5310,5310,5300,33
20250227,135100,1584633920,5310,5310,5320,5310,577
20250227,135000,1581570040,5310,5320,5320,5310,265
20250227,134900,1580162880,5310,5310,5310,5310,144
20250227,134800,1579398240,5320,5320,5320,5320,1
20250227,134700,1579392920,5300,5320,5320,5300,11
20250227,134600,1579334600,5320,5300,5320,5300,323
20250227,134500,1577618440,5300,5310,5310,5300,569
20250227,134400,1574597710,5310,5310,5310,5310,1
20250227,134300,1574592400,5310,5310,5310,5310,720
20250227,134200,1570769200,5310,5310,5310,5310,11
20250227,134100,1570710790,5310,5300,5310,5300,145
20250227,134000,1569940850,5300,5300,5300,5300,237
20250227,133900,1568684750,5310,5300,5310,5300,76
20250227,133800,1568281940,5290,5290,5320,5290,697
20250227,133700,1564593250,5300,5310,5310,5300,2383
20250227,133600,1551963330,5310,5310,5310,5310,145
20250227,133500,1551193380,5300,5310,5310,5300,234
20250227,133400,1549952160,5310,5310,5310,5310,20
20250227,133300,1549845960,5310,5300,5310,5300,908
20250227,133200,1545033550,5300,5300,5310,5300,823
20250227,133100,1540671620,5310,5300,5310,5300,2579
20250227,133000,1527002870,5320,5310,5320,5310,202
20250227,132900,1525930240,5310,5320,5320,5310,32
20250227,132800,1525760310,5310,5310,5310,5310,201
20250227,132700,1524693000,5320,5310,5320,5300,72
20250227,132600,1524311320,5310,5310,5320,5310,4
20250227,132500,1524290070,5310,5310,5310,5310,250
20250227,132400,1522962570,5320,5310,5320,5310,972
20250227,132300,1517801240,5310,5310,5320,5300,3052
20250227,132200,1501623140,5310,5310,5310,5310,138
20250227,132100,1500890360,5310,5310,5330,5310,1431
20250227,132000,1493291730,5320,5320,5330,5320,402
20250227,131900,1491153070,5320,5320,5320,5320,200
20250227,131800,1490089070,5330,5310,5330,5310,162
20250227,131700,1489228830,5330,5330,5330,5330,19
20250227,131600,1489127560,5330,5330,5330,5330,0
20250227,131500,1489127560,5330,5320,5330,5310,3010
20250227,131400,1473136960,5320,5330,5330,5320,1581
20250227,131300,1464726030,5320,5330,5330,5320,245
20250227,131200,1463422380,5330,5330,5330,5330,27
20250227,131100,1463278470,5330,5330,5330,5330,1
20250227,131000,1463273140,5330,5330,5330,5330,0
20250227,130900,1463273140,5330,5330,5330,5330,1
20250227,130800,1463267810,5340,5330,5340,5330,635
20250227,130700,1459883250,5320,5320,5320,5320,2
20250227,130600,1459872610,5330,5330,5330,5330,1
20250227,130500,1459867280,5330,5330,5330,5330,211
20250227,130400,1458742650,5330,5320,5330,5320,695
20250227,130300,1455045240,5310,5320,5320,5310,325
20250227,130200,1453318290,5330,5320,5330,5320,88
20250227,130100,1452850120,5320,5340,5340,5320,276
20250227,130000,1451381780,5320,5320,5320,5320,4
20250227,125900,1451360500,5330,5320,5340,5320,3065
20250227,125800,1435054180,5330,5350,5350,5330,2271
20250227,125700,1422949730,5330,5330,5330,5330,50
20250227,125600,1422683230,5330,5350,5350,5330,214
20250227,125500,1421542490,5350,5350,5350,5350,4
20250227,125400,1421521090,5340,5340,5340,5340,0
20250227,125300,1421521090,5340,5340,5340,5330,257
20250227,125200,1420149130,5340,5340,5340,5340,7
20250227,125100,1420111750,5320,5330,5330,5320,99
20250227,125000,1419585060,5340,5330,5340,5320,212
20250227,124900,1418456680,5340,5340,5340,5340,1
20250227,124800,1418451340,5330,5330,5330,5330,1
20250227,124700,1418446010,5330,5340,5340,5330,5
20250227,124600,1418419350,5340,5340,5340,5340,4
20250227,124500,1418397990,5330,5330,5330,5330,0
20250227,124400,1418397990,5330,5320,5340,5320,4
20250227,124300,1418376670,5320,5340,5340,5320,2002
20250227,124200,1407711300,5330,5330,5330,5330,0
20250227,124100,1407711300,5330,5340,5340,5330,302
20250227,124000,1406101620,5340,5340,5340,5330,93
20250227,123900,1405605800,5330,5330,5330,5330,192
20250227,123800,1404582440,5330,5330,5330,5330,1
20250227,123700,1404577110,5330,5330,5330,5330,17
20250227,123600,1404486500,5330,5330,5330,5330,0
20250227,123500,1404486500,5330,5320,5330,5320,278
20250227,123400,1403007530,5320,5330,5330,5320,1372
20250227,123300,1395708480,5320,5330,5330,5320,75
20250227,123200,1395309470,5330,5330,5330,5330,171
20250227,123100,1394398040,5340,5330,5340,5330,367
20250227,123000,1392441620,5330,5330,5330,5330,0
20250227,122900,1392441620,5330,5340,5340,5330,760
20250227,122800,1388389720,5340,5340,5340,5340,1
20250227,122700,1388384380,5330,5330,5330,5330,0
20250227,122600,1388384380,5330,5340,5340,5330,1425
20250227,122500,1380789110,5340,5350,5350,5340,2
20250227,122400,1380778420,5350,5350,5350,5350,0
20250227,122300,1380778420,5350,5340,5350,5340,278
20250227,122200,1379293890,5340,5350,5350,5340,106
20250227,122100,1378727840,5350,5350,5350,5350,0
20250227,122000,1378727840,5350,5350,5350,5350,1
20250227,121900,1378722490,5350,5350,5350,5350,1
20250227,121800,1378717140,5350,5350,5350,5350,0
20250227,121700,1378717140,5350,5350,5350,5350,101
20250227,121600,1378176790,5350,5350,5350,5350,111
20250227,121500,1377582940,5350,5350,5350,5330,144
20250227,121400,1376814400,5350,5350,5350,5350,2
20250227,121300,1376803700,5350,5350,5350,5350,19
20250227,121200,1376702050,5340,5340,5340,5340,0
20250227,121100,1376702050,5340,5350,5350,5340,8
20250227,121000,1376659320,5360,5360,5360,5360,1
20250227,120900,1376653960,5350,5340,5350,5340,2001
20250227,120800,1365948650,5340,5340,5340,5340,3
20250227,120700,1365932630,5350,5340,5350,5340,501
20250227,120600,1363252310,5350,5350,5350,5350,0
20250227,120500,1363252310,5350,5350,5350,5350,30
20250227,120400,1363091810,5350,5350,5350,5350,960
20250227,120300,1357955810,5350,5350,5350,5350,50
20250227,120200,1357688310,5350,5350,5350,5330,129
20250227,120100,1357000200,5350,5350,5350,5350,1
20250227,120000,1356994850,5350,5350,5350,5350,510
20250227,115900,1354266350,5350,5350,5350,5350,16
20250227,115800,1354180750,5350,5350,5350,5350,1
20250227,115700,1354175400,5350,5350,5350,5350,1
20250227,115600,1354170050,5350,5350,5350,5350,30
20250227,115500,1354009550,5350,5330,5350,5330,11
20250227,115400,1353950720,5340,5350,5350,5340,2
20250227,115300,1353940030,5330,5340,5350,5330,101
20250227,115200,1353400300,5350,5350,5350,5350,1
20250227,115100,1353394950,5350,5350,5350,5350,1
20250227,115000,1353389600,5340,5340,5350,5340,3
20250227,114900,1353373570,5340,5340,5350,5340,274
20250227,114800,1351910360,5340,5340,5350,5340,22
20250227,114700,1351792870,5340,5340,5340,5340,786
20250227,114600,1347595630,5350,5350,5350,5350,1
20250227,114500,1347590280,5350,5350,5350,5340,215
20250227,114400,1346442030,5340,5350,5350,5340,1470
20250227,114300,1338579530,5360,5340,5360,5340,1676
20250227,114200,1329613660,5350,5340,5350,5340,193
20250227,114100,1328583030,5350,5350,5350,5350,0
20250227,114000,1328583030,5350,5350,5350,5350,1
20250227,113900,1328577680,5340,5340,5340,5330,469
20250227,113800,1326074230,5340,5340,5340,5340,1
20250227,113700,1326068890,5340,5330,5340,5330,468
20250227,113600,1323574100,5330,5320,5330,5320,50
20250227,113500,1323308070,5320,5320,5330,5320,188
20250227,113400,1322307810,5330,5320,5330,5320,1054
20250227,113300,1316700520,5310,5330,5330,5310,5502
20250227,113200,1287429750,5330,5330,5330,5330,2
20250227,113100,1287419090,5320,5330,5330,5320,22
20250227,113000,1287302030,5330,5340,5340,5330,134
20250227,112900,1286587800,5320,5330,5330,5320,1687
20250227,112800,1277601960,5330,5340,5340,5330,1273
20250227,112700,1270815060,5340,5350,5350,5340,11
20250227,112600,1270756310,5350,5340,5350,5340,11
20250227,112500,1270697550,5340,5330,5340,5330,1035
20250227,112400,1265171650,5340,5350,5350,5340,153
20250227,112300,1264353620,5350,5350,5350,5350,221
20250227,112200,1263171270,5350,5350,5350,5350,55
20250227,112100,1262877020,5340,5340,5340,5330,502
20250227,112000,1260196380,5340,5340,5340,5340,59
20250227,111900,1259881320,5340,5340,5340,5340,5
20250227,111800,1259854620,5330,5330,5330,5330,439
20250227,111700,1257514750,5330,5330,5330,5330,1
20250227,111600,1257509420,5340,5330,5340,5320,1458
20250227,111500,1249744870,5330,5330,5340,5330,281
20250227,111400,1248247070,5340,5330,5340,5330,110
20250227,111300,1247659770,5330,5330,5340,5330,197
20250227,111200,1246609750,5340,5340,5340,5340,2
20250227,111100,1246599070,5330,5330,5330,5330,207
20250227,111000,1245495760,5320,5310,5320,5310,1296
20250227,110900,1238602920,5320,5320,5330,5320,2327
20250227,110800,1226223270,5320,5330,5330,5320,88
20250227,110700,1225755100,5330,5330,5330,5330,13
20250227,110600,1225685810,5330,5330,5330,5330,161
20250227,110500,1224827680,5340,5340,5340,5340,0
20250227,110400,1224827680,5340,5330,5340,5320,163
20250227,110300,1223959480,5330,5340,5340,5330,5
20250227,110200,1223932820,5330,5330,5330,5330,392
20250227,110100,1221843460,5330,5330,5330,5330,5
20250227,110000,1221816810,5320,5330,5330,5320,402
20250227,105900,1219676150,5330,5330,5330,5330,675
20250227,105800,1216078400,5330,5320,5330,5320,221
20250227,105700,1214902670,5320,5330,5330,5320,426
20250227,105600,1212632290,5330,5330,5340,5330,4198
20250227,105500,1190256940,5330,5330,5330,5330,24
20250227,105400,1190129020,5330,5330,5330,5320,409
20250227,105300,1187952970,5330,5320,5330,5320,293
20250227,105200,1186394100,5320,5310,5320,5310,14295
20250227,105100,1110485660,5310,5310,5330,5300,2837
20250227,105000,1095421970,5320,5310,5320,5310,166
20250227,104900,1094539060,5310,5310,5310,5300,5917
20250227,104800,1063122490,5320,5310,5320,5310,3503
20250227,104700,1044510800,5310,5330,5330,5310,10173
20250227,104600,990455940,5330,5340,5340,5330,2090
20250227,104500,979316190,5340,5340,5340,5340,2825
20250227,104400,964230690,5340,5360,5360,5340,588
20250227,104300,961084920,5340,5350,5350,5340,2062
20250227,104200,950053270,5340,5350,5350,5340,2137
20250227,104100,938625020,5350,5340,5350,5340,737
20250227,104000,934685750,5350,5370,5370,5340,9082
20250227,103900,886100330,5370,5360,5370,5350,23
20250227,103800,885977050,5350,5370,5370,5350,408
20250227,103700,883790730,5360,5360,5360,5360,986
20250227,103600,878505770,5360,5380,5380,5360,3902
20250227,103500,857590630,5380,5380,5380,5380,20
20250227,103400,857483030,5360,5360,5360,5360,1000
20250227,103300,852123030,5360,5370,5370,5360,613
20250227,103200,848832000,5370,5380,5380,5370,270
20250227,103100,847382090,5370,5360,5370,5360,200
20250227,103000,846309540,5370,5370,5370,5370,0
20250227,102900,846309540,5370,5370,5370,5370,849
20250227,102800,841750410,5380,5370,5380,5370,3
20250227,102700,841734290,5370,5360,5370,5360,1124
20250227,102600,835699410,5370,5380,5380,5370,229
20250227,102500,834467680,5370,5370,5370,5370,374
20250227,102400,832459300,5360,5370,5370,5360,834
20250227,102300,827981920,5370,5370,5380,5370,115
20250227,102200,827364360,5370,5380,5380,5370,360
20250227,102100,825430560,5380,5380,5380,5380,185
20250227,102000,824435260,5380,5380,5380,5380,0
20250227,101900,824435260,5380,5370,5380,5370,10
20250227,101800,824381510,5370,5370,5380,5370,34
20250227,101700,824198910,5370,5370,5380,5370,632
20250227,101600,820805060,5380,5380,5380,5380,201
20250227,101500,819723680,5370,5360,5370,5360,167
20250227,101400,818827150,5370,5370,5370,5370,3
20250227,101300,818811040,5370,5370,5370,5360,670
20250227,101200,815219810,5370,5360,5370,5360,478
20250227,101100,812656670,5360,5370,5370,5360,2045
20250227,101000,801695460,5370,5390,5390,5370,1001
20250227,100900,796319810,5380,5380,5380,5380,226
20250227,100800,795103930,5370,5370,5370,5370,1022
20250227,100700,789615790,5390,5390,5390,5390,82
20250227,100600,789173810,5380,5380,5380,5380,1001
20250227,100500,783788430,5380,5390,5390,5380,135
20250227,100400,783061830,5390,5370,5390,5370,208
20250227,100300,781944760,5370,5380,5380,5370,433
20250227,100200,779616220,5380,5380,5380,5380,1886
20250227,100100,769469540,5380,5380,5380,5380,29
20250227,100000,769313520,5380,5390,5390,5380,2
20250227,095900,769302750,5380,5390,5390,5370,289
20250227,095800,767748620,5390,5380,5390,5380,1032
20250227,095700,762195780,5370,5370,5370,5360,553
20250227,095600,759227160,5370,5370,5370,5370,968
20250227,095500,754029000,5370,5380,5380,5370,610
20250227,095400,750753200,5370,5380,5380,5370,902
20250227,095300,745909450,5370,5380,5380,5370,112
20250227,095200,745307100,5380,5370,5380,5370,169
20250227,095100,744398870,5370,5370,5370,5370,100
20250227,095000,743861870,5380,5370,5380,5370,161
20250227,094900,742996480,5380,5380,5380,5380,461
20250227,094800,740516300,5380,5380,5380,5380,700
20250227,094700,736750300,5390,5380,5390,5380,145
20250227,094600,735969140,5380,5380,5390,5380,344
20250227,094500,734118190,5380,5390,5390,5380,152
20250227,094400,733299080,5390,5380,5390,5380,886
20250227,094300,728532260,5380,5380,5380,5370,53
20250227,094200,728247620,5370,5370,5370,5370,50
20250227,094100,727979120,5370,5380,5380,5370,136
20250227,094000,727248790,5370,5380,5380,5370,109
20250227,093900,726663430,5370,5360,5380,5360,2486
20250227,093800,713335040,5370,5380,5380,5360,3097
20250227,093700,696724750,5360,5380,5390,5350,10931
20250227,093600,638072390,5380,5390,5390,5380,220
20250227,093500,636886610,5400,5390,5400,5390,975
20250227,093400,631629810,5370,5370,5370,5370,19
20250227,093300,631527780,5390,5370,5390,5370,1609
20250227,093200,622887270,5370,5380,5380,5370,962
20250227,093100,617713360,5380,5390,5390,5380,457
20250227,093000,615251950,5400,5400,5400,5390,2171
20250227,092900,603549580,5400,5400,5400,5390,786
20250227,092800,599309360,5400,5390,5400,5390,2031
20250227,092700,588361960,5390,5390,5390,5390,91
20250227,092600,587871470,5390,5390,5400,5390,902
20250227,092500,583009680,5380,5380,5380,5370,2961
20250227,092400,567099500,5380,5370,5380,5370,131
20250227,092300,566395490,5370,5370,5370,5370,217
20250227,092200,565230200,5380,5390,5390,5370,1180
20250227,092100,558888600,5370,5380,5390,5370,1258
20250227,092000,552121060,5370,5370,5380,5370,1759
20250227,091900,542675130,5370,5380,5390,5350,10812
20250227,091800,484704340,5380,5380,5390,5380,1012
20250227,091700,479252680,5390,5400,5400,5390,1906
20250227,091600,468979060,5390,5430,5430,5390,123
20250227,091500,468315250,5380,5380,5430,5380,10760
20250227,091400,410026940,5370,5380,5400,5370,7094
20250227,091300,371915270,5380,5390,5390,5380,1649
20250227,091200,363042340,5390,5380,5400,5380,1050
20250227,091100,357388100,5380,5390,5390,5380,409
20250227,091000,355187380,5380,5370,5400,5370,1866
20250227,090900,345148680,5370,5390,5400,5370,1824
20250227,090800,335332360,5390,5390,5400,5380,4720
20250227,090700,309933750,5390,5400,5400,5380,2921
20250227,090600,294183050,5400,5400,5400,5390,252
20250227,090500,292822510,5400,5400,5410,5390,4318
20250227,090400,269508340,5410,5410,5420,5400,2614
20250227,090300,255371410,5410,5410,5410,5380,1924
20250227,090200,244985990,5410,5390,5410,5370,11566
20250227,090100,182683900,5380,5420,5420,5380,6571
20250227,090000,147253490,5410,5450,5450,5410,27075
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 190200 1791635210 5310 5310 5310 5310 6132
3 20250227 190100 1791635210 5310 5310 5310 5310 0
4 20250227 190000 1791635210 5310 5310 5310 5310 0
5 20250227 185900 1791635210 5310 5310 5310 5310 0
6 20250227 185800 1791635210 5310 5310 5310 5310 0
7 20250227 185700 1791635210 5310 5310 5310 5310 0
8 20250227 185600 1791635210 5310 5310 5310 5310 0
9 20250227 185500 1791635210 5310 5310 5310 5310 0
10 20250227 185400 1791635210 5310 5310 5310 5310 0
11 20250227 185300 1791635210 5310 5310 5310 5310 0
12 20250227 185200 1791635210 5310 5310 5310 5310 0
13 20250227 185100 1791635210 5310 5310 5310 5310 0
14 20250227 185000 1791635210 5310 5310 5310 5310 0
15 20250227 184900 1791635210 5310 5310 5310 5310 0
16 20250227 184800 1791635210 5310 5310 5310 5310 0
17 20250227 184700 1791635210 5310 5310 5310 5310 0
18 20250227 184600 1791635210 5310 5310 5310 5310 0
19 20250227 184500 1791635210 5310 5310 5310 5310 0
20 20250227 184400 1791635210 5310 5310 5310 5310 0
21 20250227 184300 1791635210 5310 5310 5310 5310 0
22 20250227 184200 1791635210 5310 5310 5310 5310 0
23 20250227 184100 1791635210 5310 5310 5310 5310 0
24 20250227 184000 1791635210 5310 5310 5310 5310 0
25 20250227 183900 1791635210 5310 5310 5310 5310 0
26 20250227 183800 1791635210 5310 5310 5310 5310 0
27 20250227 183700 1791635210 5310 5310 5310 5310 0
28 20250227 183600 1791635210 5310 5310 5310 5310 0
29 20250227 183500 1791635210 5310 5310 5310 5310 0
30 20250227 183400 1791635210 5310 5310 5310 5310 0
31 20250227 183300 1791635210 5310 5310 5310 5310 0
32 20250227 183200 1791635210 5310 5310 5310 5310 6132
33 20250227 183100 1791635210 5310 5310 5310 5310 0
34 20250227 183000 1791635210 5310 5310 5310 5310 0
35 20250227 182900 1791635210 5310 5310 5310 5310 0
36 20250227 182800 1791635210 5310 5310 5310 5310 0
37 20250227 182700 1791635210 5310 5310 5310 5310 0
38 20250227 182600 1791635210 5310 5310 5310 5310 0
39 20250227 182500 1791635210 5310 5310 5310 5310 0
40 20250227 182400 1791635210 5310 5310 5310 5310 0
41 20250227 182300 1791635210 5310 5310 5310 5310 0
42 20250227 182200 1791635210 5310 5310 5310 5310 0
43 20250227 182100 1791635210 5310 5310 5310 5310 0
44 20250227 182000 1791635210 5310 5310 5310 5310 0
45 20250227 181900 1791635210 5310 5310 5310 5310 0
46 20250227 181800 1791635210 5310 5310 5310 5310 0
47 20250227 181700 1791635210 5310 5310 5310 5310 0
48 20250227 181600 1791635210 5310 5310 5310 5310 0
49 20250227 181500 1791635210 5310 5310 5310 5310 0
50 20250227 181400 1791635210 5310 5310 5310 5310 0
51 20250227 181300 1791635210 5310 5310 5310 5310 0
52 20250227 181200 1791635210 5310 5310 5310 5310 0
53 20250227 181100 1791635210 5310 5310 5310 5310 0
54 20250227 181000 1791635210 5310 5310 5310 5310 0
55 20250227 180900 1791635210 5310 5310 5310 5310 0
56 20250227 180800 1791635210 5310 5310 5310 5310 0
57 20250227 180700 1791635210 5310 5310 5310 5310 0
58 20250227 180600 1791635210 5310 5310 5310 5310 0
59 20250227 180500 1791635210 5310 5310 5310 5310 0
60 20250227 180400 1791635210 5310 5310 5310 5310 0
61 20250227 180300 1791635210 5310 5310 5310 5310 0
62 20250227 180200 1791635210 5310 5310 5310 5310 6132
63 20250227 180100 1791635210 5310 5310 5310 5310 0
64 20250227 180000 1791635210 5310 5310 5310 5310 0
65 20250227 175900 1791635210 5310 5310 5310 5310 0
66 20250227 175800 1791635210 5310 5310 5310 5310 0
67 20250227 175700 1791635210 5310 5310 5310 5310 0
68 20250227 175600 1791635210 5310 5310 5310 5310 0
69 20250227 175500 1791635210 5310 5310 5310 5310 0
70 20250227 175400 1791635210 5310 5310 5310 5310 0
71 20250227 175300 1791635210 5310 5310 5310 5310 0
72 20250227 175200 1791635210 5310 5310 5310 5310 0
73 20250227 175100 1791635210 5310 5310 5310 5310 0
74 20250227 175000 1791635210 5310 5310 5310 5310 0
75 20250227 174900 1791635210 5310 5310 5310 5310 0
76 20250227 174800 1791635210 5310 5310 5310 5310 0
77 20250227 174700 1791635210 5310 5310 5310 5310 0
78 20250227 174600 1791635210 5310 5310 5310 5310 0
79 20250227 174500 1791635210 5310 5310 5310 5310 0
80 20250227 174400 1791635210 5310 5310 5310 5310 0
81 20250227 174300 1791635210 5310 5310 5310 5310 0
82 20250227 174200 1791635210 5310 5310 5310 5310 0
83 20250227 174100 1791635210 5310 5310 5310 5310 0
84 20250227 174000 1791635210 5310 5310 5310 5310 0
85 20250227 173900 1791635210 5310 5310 5310 5310 0
86 20250227 173800 1791635210 5310 5310 5310 5310 0
87 20250227 173700 1791635210 5310 5310 5310 5310 0
88 20250227 173600 1791635210 5310 5310 5310 5310 0
89 20250227 173500 1791635210 5310 5310 5310 5310 0
90 20250227 173400 1791635210 5310 5310 5310 5310 0
91 20250227 173300 1791635210 5310 5310 5310 5310 0
92 20250227 173200 1791635210 5310 5310 5310 5310 6132
93 20250227 173100 1791635210 5310 5310 5310 5310 0
94 20250227 173000 1791635210 5310 5310 5310 5310 0
95 20250227 172900 1791635210 5310 5310 5310 5310 0
96 20250227 172800 1791635210 5310 5310 5310 5310 0
97 20250227 172700 1791635210 5310 5310 5310 5310 0
98 20250227 172600 1791635210 5310 5310 5310 5310 0
99 20250227 172500 1791635210 5310 5310 5310 5310 0
100 20250227 172400 1791635210 5310 5310 5310 5310 0
101 20250227 172300 1791635210 5310 5310 5310 5310 0
102 20250227 172200 1791635210 5310 5310 5310 5310 0
103 20250227 172100 1791635210 5310 5310 5310 5310 0
104 20250227 172000 1791635210 5310 5310 5310 5310 0
105 20250227 171900 1791635210 5310 5310 5310 5310 0
106 20250227 171800 1791635210 5310 5310 5310 5310 0
107 20250227 171700 1791635210 5310 5310 5310 5310 0
108 20250227 171600 1791635210 5310 5310 5310 5310 0
109 20250227 171500 1791635210 5310 5310 5310 5310 0
110 20250227 171400 1791635210 5310 5310 5310 5310 0
111 20250227 171300 1791635210 5310 5310 5310 5310 0
112 20250227 171200 1791635210 5310 5310 5310 5310 0
113 20250227 171100 1791635210 5310 5310 5310 5310 0
114 20250227 171000 1791635210 5310 5310 5310 5310 0
115 20250227 170900 1791635210 5310 5310 5310 5310 0
116 20250227 170800 1791635210 5310 5310 5310 5310 0
117 20250227 170700 1791635210 5310 5310 5310 5310 0
118 20250227 170600 1791635210 5310 5310 5310 5310 0
119 20250227 170500 1791635210 5310 5310 5310 5310 0
120 20250227 170400 1791635210 5310 5310 5310 5310 0
121 20250227 170300 1791635210 5310 5310 5310 5310 0
122 20250227 170200 1791635210 5310 5310 5310 5310 6132
123 20250227 170100 1791635210 5310 5310 5310 5310 0
124 20250227 170000 1791635210 5310 5310 5310 5310 0
125 20250227 165900 1791635210 5310 5310 5310 5310 0
126 20250227 165800 1791635210 5310 5310 5310 5310 0
127 20250227 165700 1791635210 5310 5310 5310 5310 0
128 20250227 165600 1791635210 5310 5310 5310 5310 0
129 20250227 165500 1791635210 5310 5310 5310 5310 0
130 20250227 165400 1791635210 5310 5310 5310 5310 0
131 20250227 165300 1791635210 5310 5310 5310 5310 0
132 20250227 165200 1791635210 5310 5310 5310 5310 0
133 20250227 165100 1791635210 5310 5310 5310 5310 0
134 20250227 165000 1791635210 5310 5310 5310 5310 0
135 20250227 164900 1791635210 5310 5310 5310 5310 0
136 20250227 164800 1791635210 5310 5310 5310 5310 0
137 20250227 164700 1791635210 5310 5310 5310 5310 0
138 20250227 164600 1791635210 5310 5310 5310 5310 0
139 20250227 164500 1791635210 5310 5310 5310 5310 0
140 20250227 164400 1791635210 5310 5310 5310 5310 0
141 20250227 164300 1791635210 5310 5310 5310 5310 0
142 20250227 164200 1791635210 5310 5310 5310 5310 0
143 20250227 164100 1791635210 5310 5310 5310 5310 0
144 20250227 164000 1791635210 5310 5310 5310 5310 0
145 20250227 163900 1791635210 5310 5310 5310 5310 0
146 20250227 163800 1791635210 5310 5310 5310 5310 0
147 20250227 163700 1791635210 5310 5310 5310 5310 0
148 20250227 163600 1791635210 5310 5310 5310 5310 0
149 20250227 163500 1791635210 5310 5310 5310 5310 0
150 20250227 163400 1791635210 5310 5310 5310 5310 0
151 20250227 163300 1791635210 5310 5310 5310 5310 0
152 20250227 163200 1791635210 5310 5310 5310 5310 6132
153 20250227 163100 1791635210 5310 5310 5310 5310 0
154 20250227 163000 1791635210 5310 5310 5310 5310 0
155 20250227 162900 1791635210 5310 5310 5310 5310 0
156 20250227 162800 1791635210 5310 5310 5310 5310 0
157 20250227 162700 1791635210 5310 5310 5310 5310 0
158 20250227 162600 1791635210 5310 5310 5310 5310 0
159 20250227 162500 1791635210 5310 5310 5310 5310 0
160 20250227 162400 1791635210 5310 5310 5310 5310 0
161 20250227 162300 1791635210 5310 5310 5310 5310 0
162 20250227 162200 1791635210 5310 5310 5310 5310 0
163 20250227 162100 1791635210 5310 5310 5310 5310 0
164 20250227 162000 1791635210 5310 5310 5310 5310 0
165 20250227 161900 1791635210 5310 5310 5310 5310 0
166 20250227 161800 1791635210 5310 5310 5310 5310 0
167 20250227 161700 1791635210 5310 5310 5310 5310 0
168 20250227 161600 1791635210 5310 5310 5310 5310 0
169 20250227 161500 1791635210 5310 5310 5310 5310 0
170 20250227 161400 1791635210 5310 5310 5310 5310 0
171 20250227 161300 1791635210 5310 5310 5310 5310 0
172 20250227 161200 1791635210 5310 5310 5310 5310 0
173 20250227 161100 1791635210 5310 5310 5310 5310 0
174 20250227 161000 1791635210 5310 5310 5310 5310 0
175 20250227 160900 1791635210 5310 5310 5310 5310 0
176 20250227 160800 1791635210 5310 5310 5310 5310 0
177 20250227 160700 1791635210 5310 5310 5310 5310 0
178 20250227 160600 1791635210 5310 5310 5310 5310 0
179 20250227 160500 1791635210 5310 5310 5310 5310 0
180 20250227 160400 1791635210 5310 5310 5310 5310 0
181 20250227 160300 1791635210 5310 5310 5310 5310 0
182 20250227 160200 1791635210 5310 5310 5310 5310 6132
183 20250227 160100 1791635210 5310 5310 5310 5310 0
184 20250227 160000 1791635210 5310 5310 5310 5310 0
185 20250227 155900 1791635210 5310 5310 5310 5310 0
186 20250227 155800 1791635210 5310 5310 5310 5310 0
187 20250227 155700 1791635210 5310 5310 5310 5310 0
188 20250227 155600 1791635210 5310 5310 5310 5310 0
189 20250227 155500 1791635210 5310 5310 5310 5310 0
190 20250227 155400 1791635210 5310 5310 5310 5310 0
191 20250227 155300 1791635210 5310 5310 5310 5310 0
192 20250227 155200 1791635210 5310 5310 5310 5310 0
193 20250227 155100 1791635210 5310 5310 5310 5310 0
194 20250227 155000 1791635210 5310 5310 5310 5310 0
195 20250227 154900 1791635210 5310 5310 5310 5310 0
196 20250227 154800 1791635210 5310 5310 5310 5310 0
197 20250227 154700 1791635210 5310 5310 5310 5310 0
198 20250227 154600 1791635210 5310 5310 5310 5310 0
199 20250227 154500 1791635210 5310 5310 5310 5310 0
200 20250227 154400 1791635210 5310 5310 5310 5310 0
201 20250227 154300 1791635210 5310 5310 5310 5310 0
202 20250227 154200 1791635210 5310 5310 5310 5310 0
203 20250227 154100 1791635210 5310 5310 5310 5310 0
204 20250227 154000 1791635210 5310 5310 5310 5310 0
205 20250227 153900 1791635210 5310 5310 5310 5310 0
206 20250227 153800 1791635210 5310 5310 5310 5310 0
207 20250227 153700 1791635210 5310 5310 5310 5310 0
208 20250227 153600 1791635210 5310 5310 5310 5310 0
209 20250227 153500 1791635210 5310 5310 5310 5310 0
210 20250227 153400 1791635210 5310 5310 5310 5310 0
211 20250227 153300 1791635210 5310 5310 5310 5310 0
212 20250227 153200 1791635210 5310 5310 5310 5310 6132
213 20250227 153100 1791635210 5310 5310 5310 5310 0
214 20250227 153000 1791635210 5310 5310 5310 5310 6132
215 20250227 152900 1759074290 5340 5340 5340 5340 0
216 20250227 152800 1759074290 5340 5340 5340 5340 0
217 20250227 152700 1759074290 5340 5340 5340 5340 0
218 20250227 152600 1759074290 5340 5340 5340 5340 0
219 20250227 152500 1759074290 5340 5340 5340 5340 0
220 20250227 152400 1759074290 5340 5340 5340 5340 0
221 20250227 152300 1759074290 5340 5340 5340 5340 0
222 20250227 152200 1759074290 5340 5340 5340 5340 0
223 20250227 152100 1759074290 5340 5340 5340 5340 0
224 20250227 152000 1759074290 5340 5340 5340 5340 0
225 20250227 151900 1759074290 5340 5320 5340 5310 686
226 20250227 151800 1755423450 5310 5310 5320 5310 266
227 20250227 151700 1754009490 5310 5310 5320 5310 315
228 20250227 151600 1752334120 5310 5320 5320 5310 432
229 20250227 151500 1750040130 5320 5320 5320 5310 899
230 20250227 151400 1745257970 5310 5310 5320 5310 344
231 20250227 151300 1743430380 5310 5310 5320 5310 415
232 20250227 151200 1741225770 5320 5310 5320 5310 815
233 20250227 151100 1736893220 5310 5310 5320 5310 209
234 20250227 151000 1735781720 5310 5310 5320 5310 53
235 20250227 150900 1735500280 5310 5310 5320 5310 154
236 20250227 150800 1734682510 5320 5310 5320 5310 69
237 20250227 150700 1734315920 5310 5320 5320 5310 116
238 20250227 150600 1733699320 5320 5310 5320 5310 2052
239 20250227 150500 1722783180 5310 5310 5320 5310 40
240 20250227 150400 1722570770 5310 5300 5320 5300 317
241 20250227 150300 1720887600 5300 5320 5320 5300 53
242 20250227 150200 1720606680 5310 5310 5320 5300 277
243 20250227 150100 1719135920 5300 5300 5320 5300 274
244 20250227 150000 1717683700 5300 5300 5320 5300 107
245 20250227 145900 1717116010 5300 5310 5310 5300 1002
246 20250227 145800 1711795770 5310 5300 5320 5300 150
247 20250227 145700 1710999390 5300 5300 5310 5300 1155
248 20250227 145600 1704866740 5300 5300 5310 5300 123
249 20250227 145500 1704214790 5300 5300 5310 5300 72
250 20250227 145400 1703833000 5300 5300 5320 5300 610
251 20250227 145300 1700594140 5300 5300 5310 5300 156
252 20250227 145200 1699766370 5300 5300 5310 5300 464
253 20250227 145100 1697303250 5300 5300 5310 5300 700
254 20250227 145000 1693593240 5300 5310 5310 5300 603
255 20250227 144900 1690392570 5300 5300 5310 5300 6
256 20250227 144800 1690360760 5300 5320 5320 5300 534
257 20250227 144700 1687530520 5300 5300 5320 5300 696
258 20250227 144600 1683837130 5300 5310 5310 5300 310
259 20250227 144500 1682191080 5300 5290 5310 5290 267
260 20250227 144400 1680773350 5290 5290 5310 5290 150
261 20250227 144300 1679979830 5290 5300 5310 5290 299
262 20250227 144200 1678395130 5300 5300 5310 5300 185
263 20250227 144100 1677413620 5300 5290 5300 5290 625
264 20250227 144000 1674101250 5300 5300 5300 5290 341
265 20250227 143900 1672296850 5290 5300 5300 5290 2
266 20250227 143800 1672286260 5300 5300 5300 5300 162
267 20250227 143700 1671427660 5300 5310 5310 5300 2
268 20250227 143600 1671417050 5300 5290 5300 5290 220
269 20250227 143500 1670251060 5290 5300 5300 5290 53
270 20250227 143400 1669970180 5300 5300 5300 5300 254
271 20250227 143300 1668623980 5300 5300 5300 5290 874
272 20250227 143200 1663991800 5300 5300 5300 5300 2634
273 20250227 143100 1650031600 5310 5300 5310 5300 157
274 20250227 143000 1649199490 5310 5300 5310 5300 1420
275 20250227 142900 1641670440 5300 5310 5310 5300 2
276 20250227 142800 1641659830 5310 5310 5310 5310 1
277 20250227 142700 1641654520 5310 5310 5310 5310 3
278 20250227 142600 1641638590 5310 5300 5310 5300 375
279 20250227 142500 1639651080 5310 5300 5310 5300 83
280 20250227 142400 1639211170 5310 5320 5320 5310 450
281 20250227 142300 1636821660 5320 5320 5320 5320 20
282 20250227 142200 1636715260 5320 5310 5320 5310 101
283 20250227 142100 1636178940 5300 5310 5320 5300 224
284 20250227 142000 1634990760 5310 5310 5310 5310 0
285 20250227 141900 1634990760 5310 5310 5320 5300 974
286 20250227 141800 1629815970 5310 5310 5310 5300 28
287 20250227 141700 1629667410 5310 5310 5310 5310 0
288 20250227 141600 1629667410 5310 5310 5310 5300 1002
289 20250227 141500 1624356790 5310 5300 5310 5300 103
290 20250227 141400 1623810870 5310 5310 5310 5310 4
291 20250227 141300 1623789630 5310 5310 5310 5310 2
292 20250227 141200 1623779010 5310 5310 5310 5310 956
293 20250227 141100 1618702650 5300 5310 5310 5300 3230
294 20250227 141000 1601583640 5310 5310 5310 5310 7
295 20250227 140900 1601546470 5310 5310 5310 5310 191
296 20250227 140800 1600532260 5310 5310 5310 5300 309
297 20250227 140700 1598894470 5310 5310 5310 5310 3
298 20250227 140600 1598878540 5320 5320 5320 5300 102
299 20250227 140500 1598337890 5300 5310 5320 5300 484
300 20250227 140400 1595770840 5320 5320 5320 5320 11
301 20250227 140300 1595712320 5320 5320 5320 5320 1
302 20250227 140200 1595707000 5320 5320 5320 5320 8
303 20250227 140100 1595664440 5320 5320 5320 5320 174
304 20250227 140000 1594738760 5310 5310 5320 5310 183
305 20250227 135900 1593767020 5310 5320 5320 5310 135
306 20250227 135800 1593050160 5310 5310 5310 5310 20
307 20250227 135700 1592943960 5320 5320 5320 5320 3
308 20250227 135600 1592928000 5310 5320 5320 5310 242
309 20250227 135500 1591642860 5310 5320 5320 5310 1133
310 20250227 135400 1585626610 5310 5320 5320 5310 51
311 20250227 135300 1585355790 5320 5310 5320 5310 103
312 20250227 135200 1584808840 5300 5310 5310 5300 33
313 20250227 135100 1584633920 5310 5310 5320 5310 577
314 20250227 135000 1581570040 5310 5320 5320 5310 265
315 20250227 134900 1580162880 5310 5310 5310 5310 144
316 20250227 134800 1579398240 5320 5320 5320 5320 1
317 20250227 134700 1579392920 5300 5320 5320 5300 11
318 20250227 134600 1579334600 5320 5300 5320 5300 323
319 20250227 134500 1577618440 5300 5310 5310 5300 569
320 20250227 134400 1574597710 5310 5310 5310 5310 1
321 20250227 134300 1574592400 5310 5310 5310 5310 720
322 20250227 134200 1570769200 5310 5310 5310 5310 11
323 20250227 134100 1570710790 5310 5300 5310 5300 145
324 20250227 134000 1569940850 5300 5300 5300 5300 237
325 20250227 133900 1568684750 5310 5300 5310 5300 76
326 20250227 133800 1568281940 5290 5290 5320 5290 697
327 20250227 133700 1564593250 5300 5310 5310 5300 2383
328 20250227 133600 1551963330 5310 5310 5310 5310 145
329 20250227 133500 1551193380 5300 5310 5310 5300 234
330 20250227 133400 1549952160 5310 5310 5310 5310 20
331 20250227 133300 1549845960 5310 5300 5310 5300 908
332 20250227 133200 1545033550 5300 5300 5310 5300 823
333 20250227 133100 1540671620 5310 5300 5310 5300 2579
334 20250227 133000 1527002870 5320 5310 5320 5310 202
335 20250227 132900 1525930240 5310 5320 5320 5310 32
336 20250227 132800 1525760310 5310 5310 5310 5310 201
337 20250227 132700 1524693000 5320 5310 5320 5300 72
338 20250227 132600 1524311320 5310 5310 5320 5310 4
339 20250227 132500 1524290070 5310 5310 5310 5310 250
340 20250227 132400 1522962570 5320 5310 5320 5310 972
341 20250227 132300 1517801240 5310 5310 5320 5300 3052
342 20250227 132200 1501623140 5310 5310 5310 5310 138
343 20250227 132100 1500890360 5310 5310 5330 5310 1431
344 20250227 132000 1493291730 5320 5320 5330 5320 402
345 20250227 131900 1491153070 5320 5320 5320 5320 200
346 20250227 131800 1490089070 5330 5310 5330 5310 162
347 20250227 131700 1489228830 5330 5330 5330 5330 19
348 20250227 131600 1489127560 5330 5330 5330 5330 0
349 20250227 131500 1489127560 5330 5320 5330 5310 3010
350 20250227 131400 1473136960 5320 5330 5330 5320 1581
351 20250227 131300 1464726030 5320 5330 5330 5320 245
352 20250227 131200 1463422380 5330 5330 5330 5330 27
353 20250227 131100 1463278470 5330 5330 5330 5330 1
354 20250227 131000 1463273140 5330 5330 5330 5330 0
355 20250227 130900 1463273140 5330 5330 5330 5330 1
356 20250227 130800 1463267810 5340 5330 5340 5330 635
357 20250227 130700 1459883250 5320 5320 5320 5320 2
358 20250227 130600 1459872610 5330 5330 5330 5330 1
359 20250227 130500 1459867280 5330 5330 5330 5330 211
360 20250227 130400 1458742650 5330 5320 5330 5320 695
361 20250227 130300 1455045240 5310 5320 5320 5310 325
362 20250227 130200 1453318290 5330 5320 5330 5320 88
363 20250227 130100 1452850120 5320 5340 5340 5320 276
364 20250227 130000 1451381780 5320 5320 5320 5320 4
365 20250227 125900 1451360500 5330 5320 5340 5320 3065
366 20250227 125800 1435054180 5330 5350 5350 5330 2271
367 20250227 125700 1422949730 5330 5330 5330 5330 50
368 20250227 125600 1422683230 5330 5350 5350 5330 214
369 20250227 125500 1421542490 5350 5350 5350 5350 4
370 20250227 125400 1421521090 5340 5340 5340 5340 0
371 20250227 125300 1421521090 5340 5340 5340 5330 257
372 20250227 125200 1420149130 5340 5340 5340 5340 7
373 20250227 125100 1420111750 5320 5330 5330 5320 99
374 20250227 125000 1419585060 5340 5330 5340 5320 212
375 20250227 124900 1418456680 5340 5340 5340 5340 1
376 20250227 124800 1418451340 5330 5330 5330 5330 1
377 20250227 124700 1418446010 5330 5340 5340 5330 5
378 20250227 124600 1418419350 5340 5340 5340 5340 4
379 20250227 124500 1418397990 5330 5330 5330 5330 0
380 20250227 124400 1418397990 5330 5320 5340 5320 4
381 20250227 124300 1418376670 5320 5340 5340 5320 2002
382 20250227 124200 1407711300 5330 5330 5330 5330 0
383 20250227 124100 1407711300 5330 5340 5340 5330 302
384 20250227 124000 1406101620 5340 5340 5340 5330 93
385 20250227 123900 1405605800 5330 5330 5330 5330 192
386 20250227 123800 1404582440 5330 5330 5330 5330 1
387 20250227 123700 1404577110 5330 5330 5330 5330 17
388 20250227 123600 1404486500 5330 5330 5330 5330 0
389 20250227 123500 1404486500 5330 5320 5330 5320 278
390 20250227 123400 1403007530 5320 5330 5330 5320 1372
391 20250227 123300 1395708480 5320 5330 5330 5320 75
392 20250227 123200 1395309470 5330 5330 5330 5330 171
393 20250227 123100 1394398040 5340 5330 5340 5330 367
394 20250227 123000 1392441620 5330 5330 5330 5330 0
395 20250227 122900 1392441620 5330 5340 5340 5330 760
396 20250227 122800 1388389720 5340 5340 5340 5340 1
397 20250227 122700 1388384380 5330 5330 5330 5330 0
398 20250227 122600 1388384380 5330 5340 5340 5330 1425
399 20250227 122500 1380789110 5340 5350 5350 5340 2
400 20250227 122400 1380778420 5350 5350 5350 5350 0
401 20250227 122300 1380778420 5350 5340 5350 5340 278
402 20250227 122200 1379293890 5340 5350 5350 5340 106
403 20250227 122100 1378727840 5350 5350 5350 5350 0
404 20250227 122000 1378727840 5350 5350 5350 5350 1
405 20250227 121900 1378722490 5350 5350 5350 5350 1
406 20250227 121800 1378717140 5350 5350 5350 5350 0
407 20250227 121700 1378717140 5350 5350 5350 5350 101
408 20250227 121600 1378176790 5350 5350 5350 5350 111
409 20250227 121500 1377582940 5350 5350 5350 5330 144
410 20250227 121400 1376814400 5350 5350 5350 5350 2
411 20250227 121300 1376803700 5350 5350 5350 5350 19
412 20250227 121200 1376702050 5340 5340 5340 5340 0
413 20250227 121100 1376702050 5340 5350 5350 5340 8
414 20250227 121000 1376659320 5360 5360 5360 5360 1
415 20250227 120900 1376653960 5350 5340 5350 5340 2001
416 20250227 120800 1365948650 5340 5340 5340 5340 3
417 20250227 120700 1365932630 5350 5340 5350 5340 501
418 20250227 120600 1363252310 5350 5350 5350 5350 0
419 20250227 120500 1363252310 5350 5350 5350 5350 30
420 20250227 120400 1363091810 5350 5350 5350 5350 960
421 20250227 120300 1357955810 5350 5350 5350 5350 50
422 20250227 120200 1357688310 5350 5350 5350 5330 129
423 20250227 120100 1357000200 5350 5350 5350 5350 1
424 20250227 120000 1356994850 5350 5350 5350 5350 510
425 20250227 115900 1354266350 5350 5350 5350 5350 16
426 20250227 115800 1354180750 5350 5350 5350 5350 1
427 20250227 115700 1354175400 5350 5350 5350 5350 1
428 20250227 115600 1354170050 5350 5350 5350 5350 30
429 20250227 115500 1354009550 5350 5330 5350 5330 11
430 20250227 115400 1353950720 5340 5350 5350 5340 2
431 20250227 115300 1353940030 5330 5340 5350 5330 101
432 20250227 115200 1353400300 5350 5350 5350 5350 1
433 20250227 115100 1353394950 5350 5350 5350 5350 1
434 20250227 115000 1353389600 5340 5340 5350 5340 3
435 20250227 114900 1353373570 5340 5340 5350 5340 274
436 20250227 114800 1351910360 5340 5340 5350 5340 22
437 20250227 114700 1351792870 5340 5340 5340 5340 786
438 20250227 114600 1347595630 5350 5350 5350 5350 1
439 20250227 114500 1347590280 5350 5350 5350 5340 215
440 20250227 114400 1346442030 5340 5350 5350 5340 1470
441 20250227 114300 1338579530 5360 5340 5360 5340 1676
442 20250227 114200 1329613660 5350 5340 5350 5340 193
443 20250227 114100 1328583030 5350 5350 5350 5350 0
444 20250227 114000 1328583030 5350 5350 5350 5350 1
445 20250227 113900 1328577680 5340 5340 5340 5330 469
446 20250227 113800 1326074230 5340 5340 5340 5340 1
447 20250227 113700 1326068890 5340 5330 5340 5330 468
448 20250227 113600 1323574100 5330 5320 5330 5320 50
449 20250227 113500 1323308070 5320 5320 5330 5320 188
450 20250227 113400 1322307810 5330 5320 5330 5320 1054
451 20250227 113300 1316700520 5310 5330 5330 5310 5502
452 20250227 113200 1287429750 5330 5330 5330 5330 2
453 20250227 113100 1287419090 5320 5330 5330 5320 22
454 20250227 113000 1287302030 5330 5340 5340 5330 134
455 20250227 112900 1286587800 5320 5330 5330 5320 1687
456 20250227 112800 1277601960 5330 5340 5340 5330 1273
457 20250227 112700 1270815060 5340 5350 5350 5340 11
458 20250227 112600 1270756310 5350 5340 5350 5340 11
459 20250227 112500 1270697550 5340 5330 5340 5330 1035
460 20250227 112400 1265171650 5340 5350 5350 5340 153
461 20250227 112300 1264353620 5350 5350 5350 5350 221
462 20250227 112200 1263171270 5350 5350 5350 5350 55
463 20250227 112100 1262877020 5340 5340 5340 5330 502
464 20250227 112000 1260196380 5340 5340 5340 5340 59
465 20250227 111900 1259881320 5340 5340 5340 5340 5
466 20250227 111800 1259854620 5330 5330 5330 5330 439
467 20250227 111700 1257514750 5330 5330 5330 5330 1
468 20250227 111600 1257509420 5340 5330 5340 5320 1458
469 20250227 111500 1249744870 5330 5330 5340 5330 281
470 20250227 111400 1248247070 5340 5330 5340 5330 110
471 20250227 111300 1247659770 5330 5330 5340 5330 197
472 20250227 111200 1246609750 5340 5340 5340 5340 2
473 20250227 111100 1246599070 5330 5330 5330 5330 207
474 20250227 111000 1245495760 5320 5310 5320 5310 1296
475 20250227 110900 1238602920 5320 5320 5330 5320 2327
476 20250227 110800 1226223270 5320 5330 5330 5320 88
477 20250227 110700 1225755100 5330 5330 5330 5330 13
478 20250227 110600 1225685810 5330 5330 5330 5330 161
479 20250227 110500 1224827680 5340 5340 5340 5340 0
480 20250227 110400 1224827680 5340 5330 5340 5320 163
481 20250227 110300 1223959480 5330 5340 5340 5330 5
482 20250227 110200 1223932820 5330 5330 5330 5330 392
483 20250227 110100 1221843460 5330 5330 5330 5330 5
484 20250227 110000 1221816810 5320 5330 5330 5320 402
485 20250227 105900 1219676150 5330 5330 5330 5330 675
486 20250227 105800 1216078400 5330 5320 5330 5320 221
487 20250227 105700 1214902670 5320 5330 5330 5320 426
488 20250227 105600 1212632290 5330 5330 5340 5330 4198
489 20250227 105500 1190256940 5330 5330 5330 5330 24
490 20250227 105400 1190129020 5330 5330 5330 5320 409
491 20250227 105300 1187952970 5330 5320 5330 5320 293
492 20250227 105200 1186394100 5320 5310 5320 5310 14295
493 20250227 105100 1110485660 5310 5310 5330 5300 2837
494 20250227 105000 1095421970 5320 5310 5320 5310 166
495 20250227 104900 1094539060 5310 5310 5310 5300 5917
496 20250227 104800 1063122490 5320 5310 5320 5310 3503
497 20250227 104700 1044510800 5310 5330 5330 5310 10173
498 20250227 104600 990455940 5330 5340 5340 5330 2090
499 20250227 104500 979316190 5340 5340 5340 5340 2825
500 20250227 104400 964230690 5340 5360 5360 5340 588
501 20250227 104300 961084920 5340 5350 5350 5340 2062
502 20250227 104200 950053270 5340 5350 5350 5340 2137
503 20250227 104100 938625020 5350 5340 5350 5340 737
504 20250227 104000 934685750 5350 5370 5370 5340 9082
505 20250227 103900 886100330 5370 5360 5370 5350 23
506 20250227 103800 885977050 5350 5370 5370 5350 408
507 20250227 103700 883790730 5360 5360 5360 5360 986
508 20250227 103600 878505770 5360 5380 5380 5360 3902
509 20250227 103500 857590630 5380 5380 5380 5380 20
510 20250227 103400 857483030 5360 5360 5360 5360 1000
511 20250227 103300 852123030 5360 5370 5370 5360 613
512 20250227 103200 848832000 5370 5380 5380 5370 270
513 20250227 103100 847382090 5370 5360 5370 5360 200
514 20250227 103000 846309540 5370 5370 5370 5370 0
515 20250227 102900 846309540 5370 5370 5370 5370 849
516 20250227 102800 841750410 5380 5370 5380 5370 3
517 20250227 102700 841734290 5370 5360 5370 5360 1124
518 20250227 102600 835699410 5370 5380 5380 5370 229
519 20250227 102500 834467680 5370 5370 5370 5370 374
520 20250227 102400 832459300 5360 5370 5370 5360 834
521 20250227 102300 827981920 5370 5370 5380 5370 115
522 20250227 102200 827364360 5370 5380 5380 5370 360
523 20250227 102100 825430560 5380 5380 5380 5380 185
524 20250227 102000 824435260 5380 5380 5380 5380 0
525 20250227 101900 824435260 5380 5370 5380 5370 10
526 20250227 101800 824381510 5370 5370 5380 5370 34
527 20250227 101700 824198910 5370 5370 5380 5370 632
528 20250227 101600 820805060 5380 5380 5380 5380 201
529 20250227 101500 819723680 5370 5360 5370 5360 167
530 20250227 101400 818827150 5370 5370 5370 5370 3
531 20250227 101300 818811040 5370 5370 5370 5360 670
532 20250227 101200 815219810 5370 5360 5370 5360 478
533 20250227 101100 812656670 5360 5370 5370 5360 2045
534 20250227 101000 801695460 5370 5390 5390 5370 1001
535 20250227 100900 796319810 5380 5380 5380 5380 226
536 20250227 100800 795103930 5370 5370 5370 5370 1022
537 20250227 100700 789615790 5390 5390 5390 5390 82
538 20250227 100600 789173810 5380 5380 5380 5380 1001
539 20250227 100500 783788430 5380 5390 5390 5380 135
540 20250227 100400 783061830 5390 5370 5390 5370 208
541 20250227 100300 781944760 5370 5380 5380 5370 433
542 20250227 100200 779616220 5380 5380 5380 5380 1886
543 20250227 100100 769469540 5380 5380 5380 5380 29
544 20250227 100000 769313520 5380 5390 5390 5380 2
545 20250227 095900 769302750 5380 5390 5390 5370 289
546 20250227 095800 767748620 5390 5380 5390 5380 1032
547 20250227 095700 762195780 5370 5370 5370 5360 553
548 20250227 095600 759227160 5370 5370 5370 5370 968
549 20250227 095500 754029000 5370 5380 5380 5370 610
550 20250227 095400 750753200 5370 5380 5380 5370 902
551 20250227 095300 745909450 5370 5380 5380 5370 112
552 20250227 095200 745307100 5380 5370 5380 5370 169
553 20250227 095100 744398870 5370 5370 5370 5370 100
554 20250227 095000 743861870 5380 5370 5380 5370 161
555 20250227 094900 742996480 5380 5380 5380 5380 461
556 20250227 094800 740516300 5380 5380 5380 5380 700
557 20250227 094700 736750300 5390 5380 5390 5380 145
558 20250227 094600 735969140 5380 5380 5390 5380 344
559 20250227 094500 734118190 5380 5390 5390 5380 152
560 20250227 094400 733299080 5390 5380 5390 5380 886
561 20250227 094300 728532260 5380 5380 5380 5370 53
562 20250227 094200 728247620 5370 5370 5370 5370 50
563 20250227 094100 727979120 5370 5380 5380 5370 136
564 20250227 094000 727248790 5370 5380 5380 5370 109
565 20250227 093900 726663430 5370 5360 5380 5360 2486
566 20250227 093800 713335040 5370 5380 5380 5360 3097
567 20250227 093700 696724750 5360 5380 5390 5350 10931
568 20250227 093600 638072390 5380 5390 5390 5380 220
569 20250227 093500 636886610 5400 5390 5400 5390 975
570 20250227 093400 631629810 5370 5370 5370 5370 19
571 20250227 093300 631527780 5390 5370 5390 5370 1609
572 20250227 093200 622887270 5370 5380 5380 5370 962
573 20250227 093100 617713360 5380 5390 5390 5380 457
574 20250227 093000 615251950 5400 5400 5400 5390 2171
575 20250227 092900 603549580 5400 5400 5400 5390 786
576 20250227 092800 599309360 5400 5390 5400 5390 2031
577 20250227 092700 588361960 5390 5390 5390 5390 91
578 20250227 092600 587871470 5390 5390 5400 5390 902
579 20250227 092500 583009680 5380 5380 5380 5370 2961
580 20250227 092400 567099500 5380 5370 5380 5370 131
581 20250227 092300 566395490 5370 5370 5370 5370 217
582 20250227 092200 565230200 5380 5390 5390 5370 1180
583 20250227 092100 558888600 5370 5380 5390 5370 1258
584 20250227 092000 552121060 5370 5370 5380 5370 1759
585 20250227 091900 542675130 5370 5380 5390 5350 10812
586 20250227 091800 484704340 5380 5380 5390 5380 1012
587 20250227 091700 479252680 5390 5400 5400 5390 1906
588 20250227 091600 468979060 5390 5430 5430 5390 123
589 20250227 091500 468315250 5380 5380 5430 5380 10760
590 20250227 091400 410026940 5370 5380 5400 5370 7094
591 20250227 091300 371915270 5380 5390 5390 5380 1649
592 20250227 091200 363042340 5390 5380 5400 5380 1050
593 20250227 091100 357388100 5380 5390 5390 5380 409
594 20250227 091000 355187380 5380 5370 5400 5370 1866
595 20250227 090900 345148680 5370 5390 5400 5370 1824
596 20250227 090800 335332360 5390 5390 5400 5380 4720
597 20250227 090700 309933750 5390 5400 5400 5380 2921
598 20250227 090600 294183050 5400 5400 5400 5390 252
599 20250227 090500 292822510 5400 5400 5410 5390 4318
600 20250227 090400 269508340 5410 5410 5420 5400 2614
601 20250227 090300 255371410 5410 5410 5410 5380 1924
602 20250227 090200 244985990 5410 5390 5410 5370 11566
603 20250227 090100 182683900 5380 5420 5420 5380 6571
604 20250227 090000 147253490 5410 5450 5450 5410 27075