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

644
060150/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,644 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,194200,554861200,5200,5200,5200,5200,1433
20250227,194100,554861200,5200,5200,5200,5200,0
20250227,194000,554861200,5200,5200,5200,5200,0
20250227,193900,554861200,5200,5200,5200,5200,0
20250227,193800,554861200,5200,5200,5200,5200,0
20250227,193700,554861200,5200,5200,5200,5200,0
20250227,193600,554861200,5200,5200,5200,5200,0
20250227,193500,554861200,5200,5200,5200,5200,0
20250227,193400,554861200,5200,5200,5200,5200,0
20250227,193300,554861200,5200,5200,5200,5200,0
20250227,193200,554861200,5200,5200,5200,5200,0
20250227,193100,554861200,5200,5200,5200,5200,0
20250227,193000,554861200,5200,5200,5200,5200,0
20250227,192900,554861200,5200,5200,5200,5200,0
20250227,192800,554861200,5200,5200,5200,5200,0
20250227,192700,554861200,5200,5200,5200,5200,0
20250227,192600,554861200,5200,5200,5200,5200,0
20250227,192500,554861200,5200,5200,5200,5200,0
20250227,192400,554861200,5200,5200,5200,5200,0
20250227,192300,554861200,5200,5200,5200,5200,0
20250227,192200,554861200,5200,5200,5200,5200,0
20250227,192100,554861200,5200,5200,5200,5200,0
20250227,192000,554861200,5200,5200,5200,5200,0
20250227,191900,554861200,5200,5200,5200,5200,0
20250227,191800,554861200,5200,5200,5200,5200,0
20250227,191700,554861200,5200,5200,5200,5200,0
20250227,191600,554861200,5200,5200,5200,5200,0
20250227,191500,554861200,5200,5200,5200,5200,0
20250227,191400,554861200,5200,5200,5200,5200,0
20250227,191300,554861200,5200,5200,5200,5200,0
20250227,191200,554861200,5200,5200,5200,5200,1433
20250227,191100,554861200,5200,5200,5200,5200,0
20250227,191000,554861200,5200,5200,5200,5200,0
20250227,190900,554861200,5200,5200,5200,5200,0
20250227,190800,554861200,5200,5200,5200,5200,0
20250227,190700,554861200,5200,5200,5200,5200,0
20250227,190600,554861200,5200,5200,5200,5200,0
20250227,190500,554861200,5200,5200,5200,5200,0
20250227,190400,554861200,5200,5200,5200,5200,0
20250227,190300,554861200,5200,5200,5200,5200,0
20250227,190200,554861200,5200,5200,5200,5200,0
20250227,190100,554861200,5200,5200,5200,5200,0
20250227,190000,554861200,5200,5200,5200,5200,0
20250227,185900,554861200,5200,5200,5200,5200,0
20250227,185800,554861200,5200,5200,5200,5200,0
20250227,185700,554861200,5200,5200,5200,5200,0
20250227,185600,554861200,5200,5200,5200,5200,0
20250227,185500,554861200,5200,5200,5200,5200,0
20250227,185400,554861200,5200,5200,5200,5200,0
20250227,185300,554861200,5200,5200,5200,5200,0
20250227,185200,554861200,5200,5200,5200,5200,0
20250227,185100,554861200,5200,5200,5200,5200,0
20250227,185000,554861200,5200,5200,5200,5200,0
20250227,184900,554861200,5200,5200,5200,5200,0
20250227,184800,554861200,5200,5200,5200,5200,0
20250227,184700,554861200,5200,5200,5200,5200,0
20250227,184600,554861200,5200,5200,5200,5200,0
20250227,184500,554861200,5200,5200,5200,5200,0
20250227,184400,554861200,5200,5200,5200,5200,0
20250227,184300,554861200,5200,5200,5200,5200,0
20250227,184200,554861200,5200,5200,5200,5200,1433
20250227,184100,554861200,5200,5200,5200,5200,0
20250227,184000,554861200,5200,5200,5200,5200,0
20250227,183900,554861200,5200,5200,5200,5200,0
20250227,183800,554861200,5200,5200,5200,5200,0
20250227,183700,554861200,5200,5200,5200,5200,0
20250227,183600,554861200,5200,5200,5200,5200,0
20250227,183500,554861200,5200,5200,5200,5200,0
20250227,183400,554861200,5200,5200,5200,5200,0
20250227,183300,554861200,5200,5200,5200,5200,0
20250227,183200,554861200,5200,5200,5200,5200,0
20250227,183100,554861200,5200,5200,5200,5200,0
20250227,183000,554861200,5200,5200,5200,5200,0
20250227,182900,554861200,5200,5200,5200,5200,0
20250227,182800,554861200,5200,5200,5200,5200,0
20250227,182700,554861200,5200,5200,5200,5200,0
20250227,182600,554861200,5200,5200,5200,5200,0
20250227,182500,554861200,5200,5200,5200,5200,0
20250227,182400,554861200,5200,5200,5200,5200,0
20250227,182300,554861200,5200,5200,5200,5200,0
20250227,182200,554861200,5200,5200,5200,5200,0
20250227,182100,554861200,5200,5200,5200,5200,0
20250227,182000,554861200,5200,5200,5200,5200,0
20250227,181900,554861200,5200,5200,5200,5200,0
20250227,181800,554861200,5200,5200,5200,5200,0
20250227,181700,554861200,5200,5200,5200,5200,0
20250227,181600,554861200,5200,5200,5200,5200,0
20250227,181500,554861200,5200,5200,5200,5200,0
20250227,181400,554861200,5200,5200,5200,5200,0
20250227,181300,554861200,5200,5200,5200,5200,0
20250227,181200,554861200,5200,5200,5200,5200,1433
20250227,181100,554861200,5200,5200,5200,5200,0
20250227,181000,554861200,5200,5200,5200,5200,0
20250227,180900,554861200,5200,5200,5200,5200,0
20250227,180800,554861200,5200,5200,5200,5200,0
20250227,180700,554861200,5200,5200,5200,5200,0
20250227,180600,554861200,5200,5200,5200,5200,0
20250227,180500,554861200,5200,5200,5200,5200,0
20250227,180400,554861200,5200,5200,5200,5200,0
20250227,180300,554861200,5200,5200,5200,5200,0
20250227,180200,554861200,5200,5200,5200,5200,0
20250227,180100,554861200,5200,5200,5200,5200,0
20250227,180000,554861200,5200,5200,5200,5200,0
20250227,175900,554861200,5200,5200,5200,5200,0
20250227,175800,554861200,5200,5200,5200,5200,0
20250227,175700,554861200,5200,5200,5200,5200,0
20250227,175600,554861200,5200,5200,5200,5200,0
20250227,175500,554861200,5200,5200,5200,5200,0
20250227,175400,554861200,5200,5200,5200,5200,0
20250227,175300,554861200,5200,5200,5200,5200,0
20250227,175200,554861200,5200,5200,5200,5200,0
20250227,175100,554861200,5200,5200,5200,5200,0
20250227,175000,554861200,5200,5200,5200,5200,0
20250227,174900,554861200,5200,5200,5200,5200,0
20250227,174800,554861200,5200,5200,5200,5200,0
20250227,174700,554861200,5200,5200,5200,5200,0
20250227,174600,554861200,5200,5200,5200,5200,0
20250227,174500,554861200,5200,5200,5200,5200,0
20250227,174400,554861200,5200,5200,5200,5200,0
20250227,174300,554861200,5200,5200,5200,5200,0
20250227,174200,554861200,5200,5200,5200,5200,1433
20250227,174100,554861200,5200,5200,5200,5200,0
20250227,174000,554861200,5200,5200,5200,5200,0
20250227,173900,554861200,5200,5200,5200,5200,0
20250227,173800,554861200,5200,5200,5200,5200,0
20250227,173700,554861200,5200,5200,5200,5200,0
20250227,173600,554861200,5200,5200,5200,5200,0
20250227,173500,554861200,5200,5200,5200,5200,0
20250227,173400,554861200,5200,5200,5200,5200,0
20250227,173300,554861200,5200,5200,5200,5200,0
20250227,173200,554861200,5200,5200,5200,5200,0
20250227,173100,554861200,5200,5200,5200,5200,0
20250227,173000,554861200,5200,5200,5200,5200,0
20250227,172900,554861200,5200,5200,5200,5200,0
20250227,172800,554861200,5200,5200,5200,5200,0
20250227,172700,554861200,5200,5200,5200,5200,0
20250227,172600,554861200,5200,5200,5200,5200,0
20250227,172500,554861200,5200,5200,5200,5200,0
20250227,172400,554861200,5200,5200,5200,5200,0
20250227,172300,554861200,5200,5200,5200,5200,0
20250227,172200,554861200,5200,5200,5200,5200,0
20250227,172100,554861200,5200,5200,5200,5200,0
20250227,172000,554861200,5200,5200,5200,5200,0
20250227,171900,554861200,5200,5200,5200,5200,0
20250227,171800,554861200,5200,5200,5200,5200,0
20250227,171700,554861200,5200,5200,5200,5200,0
20250227,171600,554861200,5200,5200,5200,5200,0
20250227,171500,554861200,5200,5200,5200,5200,0
20250227,171400,554861200,5200,5200,5200,5200,0
20250227,171300,554861200,5200,5200,5200,5200,0
20250227,171200,554861200,5200,5200,5200,5200,1433
20250227,171100,554861200,5200,5200,5200,5200,0
20250227,171000,554861200,5200,5200,5200,5200,0
20250227,170900,554861200,5200,5200,5200,5200,0
20250227,170800,554861200,5200,5200,5200,5200,0
20250227,170700,554861200,5200,5200,5200,5200,0
20250227,170600,554861200,5200,5200,5200,5200,0
20250227,170500,554861200,5200,5200,5200,5200,0
20250227,170400,554861200,5200,5200,5200,5200,0
20250227,170300,554861200,5200,5200,5200,5200,0
20250227,170200,554861200,5200,5200,5200,5200,0
20250227,170100,554861200,5200,5200,5200,5200,0
20250227,170000,554861200,5200,5200,5200,5200,0
20250227,165900,554861200,5200,5200,5200,5200,0
20250227,165800,554861200,5200,5200,5200,5200,0
20250227,165700,554861200,5200,5200,5200,5200,0
20250227,165600,554861200,5200,5200,5200,5200,0
20250227,165500,554861200,5200,5200,5200,5200,0
20250227,165400,554861200,5200,5200,5200,5200,0
20250227,165300,554861200,5200,5200,5200,5200,0
20250227,165200,554861200,5200,5200,5200,5200,0
20250227,165100,554861200,5200,5200,5200,5200,0
20250227,165000,554861200,5200,5200,5200,5200,0
20250227,164900,554861200,5200,5200,5200,5200,0
20250227,164800,554861200,5200,5200,5200,5200,0
20250227,164700,554861200,5200,5200,5200,5200,0
20250227,164600,554861200,5200,5200,5200,5200,0
20250227,164500,554861200,5200,5200,5200,5200,0
20250227,164400,554861200,5200,5200,5200,5200,0
20250227,164300,554861200,5200,5200,5200,5200,0
20250227,164200,554861200,5200,5200,5200,5200,1433
20250227,164100,554861200,5200,5200,5200,5200,0
20250227,164000,554861200,5200,5200,5200,5200,0
20250227,163900,554861200,5200,5200,5200,5200,0
20250227,163800,554861200,5200,5200,5200,5200,0
20250227,163700,554861200,5200,5200,5200,5200,0
20250227,163600,554861200,5200,5200,5200,5200,0
20250227,163500,554861200,5200,5200,5200,5200,0
20250227,163400,554861200,5200,5200,5200,5200,0
20250227,163300,554861200,5200,5200,5200,5200,0
20250227,163200,554861200,5200,5200,5200,5200,0
20250227,163100,554861200,5200,5200,5200,5200,0
20250227,163000,554861200,5200,5200,5200,5200,0
20250227,162900,554861200,5200,5200,5200,5200,0
20250227,162800,554861200,5200,5200,5200,5200,0
20250227,162700,554861200,5200,5200,5200,5200,0
20250227,162600,554861200,5200,5200,5200,5200,0
20250227,162500,554861200,5200,5200,5200,5200,0
20250227,162400,554861200,5200,5200,5200,5200,0
20250227,162300,554861200,5200,5200,5200,5200,0
20250227,162200,554861200,5200,5200,5200,5200,0
20250227,162100,554861200,5200,5200,5200,5200,0
20250227,162000,554861200,5200,5200,5200,5200,0
20250227,161900,554861200,5200,5200,5200,5200,0
20250227,161800,554861200,5200,5200,5200,5200,0
20250227,161700,554861200,5200,5200,5200,5200,0
20250227,161600,554861200,5200,5200,5200,5200,0
20250227,161500,554861200,5200,5200,5200,5200,0
20250227,161400,554861200,5200,5200,5200,5200,0
20250227,161300,554861200,5200,5200,5200,5200,0
20250227,161200,554861200,5200,5200,5200,5200,1433
20250227,161100,554861200,5200,5200,5200,5200,0
20250227,161000,554861200,5200,5200,5200,5200,0
20250227,160900,554861200,5200,5200,5200,5200,0
20250227,160800,554861200,5200,5200,5200,5200,0
20250227,160700,554861200,5200,5200,5200,5200,0
20250227,160600,554861200,5200,5200,5200,5200,0
20250227,160500,554861200,5200,5200,5200,5200,0
20250227,160400,554861200,5200,5200,5200,5200,0
20250227,160300,554861200,5200,5200,5200,5200,0
20250227,160200,554861200,5200,5200,5200,5200,0
20250227,160100,554861200,5200,5200,5200,5200,0
20250227,160000,554861200,5200,5200,5200,5200,0
20250227,155900,554861200,5200,5200,5200,5200,0
20250227,155800,554861200,5200,5200,5200,5200,0
20250227,155700,554861200,5200,5200,5200,5200,0
20250227,155600,554861200,5200,5200,5200,5200,0
20250227,155500,554861200,5200,5200,5200,5200,0
20250227,155400,554861200,5200,5200,5200,5200,0
20250227,155300,554861200,5200,5200,5200,5200,0
20250227,155200,554861200,5200,5200,5200,5200,0
20250227,155100,554861200,5200,5200,5200,5200,0
20250227,155000,554861200,5200,5200,5200,5200,0
20250227,154900,554861200,5200,5200,5200,5200,0
20250227,154800,554861200,5200,5200,5200,5200,0
20250227,154700,554861200,5200,5200,5200,5200,0
20250227,154600,554861200,5200,5200,5200,5200,0
20250227,154500,554861200,5200,5200,5200,5200,0
20250227,154400,554861200,5200,5200,5200,5200,0
20250227,154300,554861200,5200,5200,5200,5200,0
20250227,154200,554861200,5200,5200,5200,5200,1433
20250227,154100,554861200,5200,5200,5200,5200,0
20250227,154000,554861200,5200,5200,5200,5200,0
20250227,153900,554861200,5200,5200,5200,5200,0
20250227,153800,554861200,5200,5200,5200,5200,0
20250227,153700,554861200,5200,5200,5200,5200,0
20250227,153600,554861200,5200,5200,5200,5200,0
20250227,153500,554861200,5200,5200,5200,5200,0
20250227,153400,554861200,5200,5200,5200,5200,0
20250227,153300,554861200,5200,5200,5200,5200,0
20250227,153200,554861200,5200,5200,5200,5200,0
20250227,153100,554861200,5200,5200,5200,5200,0
20250227,153000,554861200,5200,5200,5200,5200,1433
20250227,152900,547409600,5190,5190,5190,5190,0
20250227,152800,547409600,5190,5190,5190,5190,0
20250227,152700,547409600,5190,5190,5190,5190,0
20250227,152600,547409600,5190,5190,5190,5190,0
20250227,152500,547409600,5190,5190,5190,5190,0
20250227,152400,547409600,5190,5190,5190,5190,0
20250227,152300,547409600,5190,5190,5190,5190,0
20250227,152200,547409600,5190,5190,5190,5190,0
20250227,152100,547409600,5190,5190,5190,5190,0
20250227,152000,547409600,5190,5190,5190,5190,0
20250227,151900,547409600,5190,5200,5200,5190,24
20250227,151800,547285030,5190,5190,5190,5190,1
20250227,151700,547279840,5200,5200,5200,5200,0
20250227,151600,547279840,5200,5200,5200,5200,10
20250227,151500,547227840,5190,5190,5190,5190,0
20250227,151400,547227840,5190,5190,5190,5190,167
20250227,151300,546361110,5200,5200,5200,5200,20
20250227,151200,546257110,5200,5200,5200,5200,97
20250227,151100,545752710,5200,5200,5200,5200,1
20250227,151000,545747510,5190,5190,5190,5190,198
20250227,150900,544719890,5200,5200,5200,5200,0
20250227,150800,544719890,5200,5200,5200,5200,27
20250227,150700,544579490,5190,5190,5190,5190,547
20250227,150600,541740560,5200,5200,5200,5200,2
20250227,150500,541730160,5200,5200,5200,5200,0
20250227,150400,541730160,5200,5200,5200,5200,17
20250227,150300,541641760,5200,5200,5200,5200,30
20250227,150200,541485760,5200,5200,5200,5200,0
20250227,150100,541485760,5200,5200,5200,5200,0
20250227,150000,541485760,5200,5200,5200,5200,0
20250227,145900,541485760,5200,5200,5200,5200,5
20250227,145800,541459760,5190,5190,5190,5190,3
20250227,145700,541444190,5200,5200,5200,5200,0
20250227,145600,541444190,5200,5200,5200,5200,0
20250227,145500,541444190,5200,5200,5200,5200,10
20250227,145400,541392190,5180,5180,5180,5180,0
20250227,145300,541392190,5180,5180,5180,5180,13
20250227,145200,541324850,5180,5180,5180,5180,220
20250227,145100,540185250,5190,5190,5190,5190,503
20250227,145000,537574680,5190,5190,5190,5190,2
20250227,144900,537564300,5190,5190,5190,5190,5
20250227,144800,537538350,5190,5190,5190,5190,1
20250227,144700,537533160,5190,5190,5190,5190,0
20250227,144600,537533160,5190,5190,5190,5190,31
20250227,144500,537372270,5190,5190,5190,5190,60
20250227,144400,537060870,5190,5190,5190,5190,90
20250227,144300,536593770,5190,5190,5190,5190,18
20250227,144200,536500350,5180,5180,5180,5180,17
20250227,144100,536412290,5190,5190,5190,5190,3
20250227,144000,536396720,5190,5190,5190,5190,1
20250227,143900,536391530,5180,5180,5180,5180,0
20250227,143800,536391530,5180,5180,5180,5180,0
20250227,143700,536391530,5180,5180,5180,5180,0
20250227,143600,536391530,5180,5190,5190,5180,67
20250227,143500,536044420,5180,5180,5180,5180,0
20250227,143400,536044420,5180,5180,5180,5180,0
20250227,143300,536044420,5180,5180,5180,5180,0
20250227,143200,536044420,5180,5180,5180,5180,0
20250227,143100,536044420,5180,5180,5180,5180,0
20250227,143000,536044420,5180,5180,5180,5180,320
20250227,142900,534386820,5190,5190,5190,5190,1
20250227,142800,534381630,5190,5190,5190,5190,10
20250227,142700,534329730,5180,5180,5180,5180,12
20250227,142600,534267570,5190,5190,5190,5190,0
20250227,142500,534267570,5190,5190,5190,5190,0
20250227,142400,534267570,5190,5190,5190,5190,0
20250227,142300,534267570,5190,5190,5190,5190,110
20250227,142200,533696670,5180,5180,5180,5180,50
20250227,142100,533437670,5190,5190,5190,5190,1
20250227,142000,533432480,5180,5180,5180,5180,0
20250227,141900,533432480,5180,5180,5180,5180,117
20250227,141800,532826420,5180,5190,5190,5180,215
20250227,141700,531712570,5190,5190,5190,5190,0
20250227,141600,531712570,5190,5190,5190,5190,0
20250227,141500,531712570,5190,5190,5190,5190,0
20250227,141400,531712570,5190,5190,5190,5190,100
20250227,141300,531193570,5190,5190,5190,5190,0
20250227,141200,531193570,5190,5190,5190,5190,0
20250227,141100,531193570,5190,5190,5190,5190,1
20250227,141000,531188380,5190,5190,5190,5190,51
20250227,140900,530923690,5190,5190,5190,5190,0
20250227,140800,530923690,5190,5190,5190,5190,1
20250227,140700,530918500,5190,5190,5190,5190,60
20250227,140600,530607100,5190,5190,5190,5190,0
20250227,140500,530607100,5190,5190,5190,5190,10
20250227,140400,530555200,5190,5190,5190,5190,2
20250227,140300,530544820,5190,5190,5190,5190,0
20250227,140200,530544820,5190,5190,5190,5190,5
20250227,140100,530518870,5180,5180,5180,5180,0
20250227,140000,530518870,5180,5180,5180,5180,0
20250227,135900,530518870,5180,5190,5190,5180,201
20250227,135800,529477680,5180,5180,5180,5180,0
20250227,135700,529477680,5180,5180,5180,5180,400
20250227,135600,527405680,5180,5180,5180,5180,0
20250227,135500,527405680,5180,5180,5180,5180,0
20250227,135400,527405680,5180,5180,5180,5180,0
20250227,135300,527405680,5180,5180,5180,5180,0
20250227,135200,527405680,5180,5180,5180,5180,600
20250227,135100,524297680,5180,5180,5180,5180,0
20250227,135000,524297680,5180,5180,5180,5180,0
20250227,134900,524297680,5180,5180,5180,5180,0
20250227,134800,524297680,5180,5180,5180,5180,0
20250227,134700,524297680,5180,5180,5180,5180,0
20250227,134600,524297680,5180,5180,5180,5180,0
20250227,134500,524297680,5180,5180,5180,5180,0
20250227,134400,524297680,5180,5170,5180,5170,30
20250227,134300,524142480,5170,5170,5170,5170,0
20250227,134200,524142480,5170,5170,5170,5170,0
20250227,134100,524142480,5170,5170,5170,5170,51
20250227,134000,523878810,5180,5180,5180,5180,5
20250227,133900,523852910,5180,5170,5180,5170,32
20250227,133800,523687250,5180,5180,5180,5180,22
20250227,133700,523573290,5180,5180,5180,5180,42
20250227,133600,523355730,5170,5170,5170,5170,0
20250227,133500,523355730,5170,5170,5170,5170,0
20250227,133400,523355730,5170,5170,5170,5170,0
20250227,133300,523355730,5170,5180,5180,5170,656
20250227,133200,519963800,5170,5170,5170,5170,0
20250227,133100,519963800,5170,5190,5190,5170,5730
20250227,133000,490299890,5190,5190,5190,5190,0
20250227,132900,490299890,5190,5190,5190,5190,102
20250227,132800,489770510,5190,5180,5190,5180,22
20250227,132700,489656340,5180,5180,5180,5180,0
20250227,132600,489656340,5180,5180,5180,5180,0
20250227,132500,489656340,5180,5200,5200,5180,632
20250227,132400,486379700,5200,5200,5200,5200,1
20250227,132300,486374500,5210,5210,5210,5210,0
20250227,132200,486374500,5210,5210,5210,5210,0
20250227,132100,486374500,5210,5210,5210,5210,0
20250227,132000,486374500,5210,5210,5210,5210,1
20250227,131900,486369290,5210,5190,5210,5190,1499
20250227,131800,478589140,5200,5200,5200,5200,30
20250227,131700,478433140,5200,5200,5200,5200,0
20250227,131600,478433140,5200,5200,5200,5200,70
20250227,131500,478069140,5200,5200,5200,5200,36
20250227,131400,477881940,5200,5200,5200,5200,0
20250227,131300,477881940,5200,5200,5200,5200,6
20250227,131200,477850740,5200,5200,5200,5200,0
20250227,131100,477850740,5200,5200,5200,5200,11
20250227,131000,477793540,5190,5190,5190,5190,0
20250227,130900,477793540,5190,5190,5190,5190,0
20250227,130800,477793540,5190,5190,5190,5190,0
20250227,130700,477793540,5190,5190,5190,5190,0
20250227,130600,477793540,5190,5200,5200,5190,41
20250227,130500,477580740,5190,5190,5190,5190,1000
20250227,130400,472390740,5200,5200,5200,5200,100
20250227,130300,471870740,5200,5200,5200,5200,100
20250227,130200,471350740,5200,5190,5200,5190,158
20250227,130100,470530120,5200,5200,5200,5200,0
20250227,130000,470530120,5200,5200,5200,5200,1516
20250227,125900,462646920,5200,5200,5200,5200,0
20250227,125800,462646920,5200,5200,5200,5200,0
20250227,125700,462646920,5200,5200,5200,5200,0
20250227,125600,462646920,5200,5200,5200,5200,0
20250227,125500,462646920,5200,5200,5200,5200,89
20250227,125400,462184120,5210,5200,5210,5200,24
20250227,125300,462059180,5210,5210,5210,5210,320
20250227,125200,460391980,5220,5220,5220,5220,0
20250227,125100,460391980,5220,5220,5220,5220,25
20250227,125000,460261480,5220,5220,5220,5220,1
20250227,124900,460256260,5220,5220,5220,5220,5
20250227,124800,460230160,5220,5220,5220,5220,1
20250227,124700,460224940,5220,5220,5220,5220,1
20250227,124600,460219720,5210,5210,5210,5210,195
20250227,124500,459203770,5230,5230,5230,5230,2
20250227,124400,459193310,5230,5230,5230,5230,5
20250227,124300,459167160,5230,5200,5230,5200,3008
20250227,124200,443470260,5200,5200,5200,5200,61
20250227,124100,443153060,5190,5190,5190,5190,0
20250227,124000,443153060,5190,5190,5190,5190,100
20250227,123900,442634060,5190,5190,5190,5190,10
20250227,123800,442582160,5190,5190,5190,5190,0
20250227,123700,442582160,5190,5200,5200,5190,24
20250227,123600,442457550,5190,5190,5190,5190,0
20250227,123500,442457550,5190,5190,5190,5190,0
20250227,123400,442457550,5190,5200,5200,5190,101
20250227,123300,441933290,5200,5210,5210,5200,1164
20250227,123200,435880450,5210,5210,5210,5210,5
20250227,123100,435854400,5210,5210,5210,5210,3
20250227,123000,435838770,5210,5210,5210,5210,1
20250227,122900,435833560,5210,5210,5210,5210,1
20250227,122800,435828350,5200,5200,5200,5200,0
20250227,122700,435828350,5200,5200,5200,5200,0
20250227,122600,435828350,5200,5200,5200,5200,0
20250227,122500,435828350,5200,5200,5200,5200,15
20250227,122400,435750350,5210,5210,5210,5210,0
20250227,122300,435750350,5210,5210,5210,5210,4
20250227,122200,435729510,5210,5210,5210,5210,0
20250227,122100,435729510,5210,5210,5210,5210,2
20250227,122000,435719090,5210,5210,5210,5210,0
20250227,121900,435719090,5210,5210,5210,5210,5
20250227,121800,435693040,5210,5210,5210,5210,1
20250227,121700,435687830,5200,5200,5200,5200,0
20250227,121600,435687830,5200,5200,5200,5200,993
20250227,121500,430524230,5200,5200,5200,5200,1
20250227,121400,430519030,5200,5200,5200,5200,52
20250227,121300,430248630,5200,5200,5200,5200,0
20250227,121200,430248630,5200,5200,5200,5200,1
20250227,121100,430243430,5200,5200,5200,5200,18
20250227,121000,430149830,5200,5200,5200,5200,9
20250227,120900,430103030,5200,5200,5200,5200,30
20250227,120800,429947030,5200,5200,5200,5200,0
20250227,120700,429947030,5200,5200,5200,5200,0
20250227,120600,429947030,5200,5200,5200,5200,10
20250227,120500,429895030,5190,5190,5190,5190,0
20250227,120400,429895030,5190,5190,5190,5190,129
20250227,120300,429225520,5190,5190,5190,5190,35
20250227,120200,429043870,5190,5190,5190,5190,122
20250227,120100,428410690,5190,5190,5190,5190,105
20250227,120000,427865740,5190,5190,5190,5190,0
20250227,115900,427865740,5190,5190,5190,5190,6
20250227,115800,427834600,5190,5190,5190,5190,64
20250227,115700,427502440,5180,5180,5180,5180,10
20250227,115600,427450640,5190,5190,5190,5190,50
20250227,115500,427191140,5190,5190,5190,5190,0
20250227,115400,427191140,5190,5190,5190,5190,10
20250227,115300,427139240,5190,5190,5190,5190,1
20250227,115200,427134050,5190,5190,5190,5190,16
20250227,115100,427051010,5190,5190,5190,5190,105
20250227,115000,426506060,5190,5190,5190,5190,11
20250227,114900,426448970,5190,5190,5190,5190,250
20250227,114800,425151470,5190,5180,5190,5180,241
20250227,114700,423902590,5190,5190,5190,5190,100
20250227,114600,423383590,5180,5180,5180,5180,0
20250227,114500,423383590,5180,5180,5180,5180,0
20250227,114400,423383590,5180,5180,5180,5180,14
20250227,114300,423311070,5180,5190,5190,5180,97
20250227,114200,422808600,5190,5190,5190,5190,0
20250227,114100,422808600,5190,5190,5190,5190,161
20250227,114000,421973010,5190,5190,5190,5190,15
20250227,113900,421895160,5190,5190,5190,5190,92
20250227,113800,421417680,5190,5190,5190,5190,2
20250227,113700,421407300,5190,5190,5190,5190,119
20250227,113600,420789690,5190,5190,5190,5190,3
20250227,113500,420774120,5190,5190,5190,5190,1
20250227,113400,420768930,5190,5190,5190,5190,0
20250227,113300,420768930,5190,5190,5190,5190,9
20250227,113200,420722220,5190,5190,5190,5190,11
20250227,113100,420665130,5190,5190,5190,5190,10
20250227,113000,420613230,5180,5180,5180,5180,824
20250227,112900,416344910,5180,5180,5180,5180,0
20250227,112800,416344910,5180,5180,5180,5180,0
20250227,112700,416344910,5180,5180,5180,5180,23
20250227,112600,416225770,5190,5190,5190,5190,1
20250227,112500,416220580,5190,5190,5190,5190,7
20250227,112400,416184250,5190,5180,5190,5180,46
20250227,112300,415945960,5180,5180,5180,5180,28
20250227,112200,415800920,5180,5180,5180,5170,226
20250227,112100,414630390,5180,5180,5180,5180,3
20250227,112000,414614850,5180,5180,5180,5180,90
20250227,111900,414148650,5180,5180,5180,5180,1
20250227,111800,414143470,5180,5180,5180,5180,10
20250227,111700,414091670,5180,5180,5180,5180,6
20250227,111600,414060590,5180,5180,5180,5180,52
20250227,111500,413791230,5180,5180,5180,5180,7
20250227,111400,413754970,5180,5180,5180,5180,5
20250227,111300,413729070,5180,5180,5180,5180,60
20250227,111200,413418270,5180,5180,5180,5180,21
20250227,111100,413309490,5180,5180,5180,5180,299
20250227,111000,411760670,5180,5180,5180,5180,30
20250227,110900,411605270,5180,5180,5180,5180,7
20250227,110800,411569010,5180,5180,5180,5180,1
20250227,110700,411563830,5180,5180,5180,5180,30
20250227,110600,411408430,5180,5180,5180,5180,31
20250227,110500,411247850,5180,5170,5180,5160,398
20250227,110400,409190190,5180,5170,5180,5170,94
20250227,110300,408704200,5180,5170,5180,5170,2
20250227,110200,408693850,5170,5170,5170,5170,463
20250227,110100,406300140,5170,5170,5170,5170,0
20250227,110000,406300140,5170,5180,5180,5170,179
20250227,105900,405374660,5180,5180,5180,5180,50
20250227,105800,405115660,5170,5170,5170,5170,2
20250227,105700,405105320,5170,5170,5170,5170,174
20250227,105600,404205740,5170,5180,5180,5170,70
20250227,105500,403843740,5180,5170,5180,5170,189
20250227,105400,402866550,5180,5180,5180,5180,0
20250227,105300,402866550,5180,5180,5180,5180,0
20250227,105200,402866550,5180,5180,5180,5180,51
20250227,105100,402602370,5190,5190,5190,5180,55
20250227,105000,402317020,5190,5190,5190,5190,234
20250227,104900,401102560,5190,5190,5190,5190,0
20250227,104800,401102560,5190,5170,5190,5170,1156
20250227,104700,395124880,5190,5190,5190,5190,103
20250227,104600,394590310,5190,5180,5190,5180,202
20250227,104500,393543850,5180,5180,5180,5180,417
20250227,104400,391383790,5180,5180,5180,5180,22
20250227,104300,391269830,5170,5170,5170,5160,272
20250227,104200,389865590,5170,5180,5180,5160,2288
20250227,104100,378029550,5180,5190,5190,5180,245
20250227,104000,376759380,5190,5190,5190,5180,261
20250227,103900,375406790,5180,5190,5190,5180,166
20250227,103800,374545850,5190,5190,5190,5180,70
20250227,103700,374182650,5190,5190,5190,5190,297
20250227,103600,372641220,5190,5190,5190,5190,302
20250227,103500,371073840,5190,5200,5200,5180,3783
20250227,103400,351445100,5210,5200,5210,5200,987
20250227,103300,346307830,5200,5200,5200,5200,0
20250227,103200,346307830,5200,5200,5200,5200,0
20250227,103100,346307830,5200,5200,5200,5200,621
20250227,103000,343078630,5200,5220,5220,5200,4423
20250227,102900,320078910,5210,5210,5210,5210,80
20250227,102800,319662110,5210,5210,5210,5210,1061
20250227,102700,314134300,5210,5210,5210,5210,12
20250227,102600,314071780,5210,5210,5210,5210,11
20250227,102500,314014470,5210,5210,5210,5210,2
20250227,102400,314004050,5210,5210,5210,5210,117
20250227,102300,313394480,5210,5210,5210,5210,108
20250227,102200,312831800,5210,5210,5210,5210,7
20250227,102100,312795330,5210,5200,5210,5200,204
20250227,102000,311734490,5200,5210,5210,5200,310
20250227,101900,310122390,5200,5200,5200,5190,89
20250227,101800,309659600,5200,5210,5220,5200,4261
20250227,101700,287485540,5220,5230,5230,5220,3654
20250227,101600,268411080,5240,5240,5240,5240,63
20250227,101500,268080960,5240,5230,5240,5220,1177
20250227,101400,261935660,5230,5220,5230,5220,1866
20250227,101300,252192360,5220,5220,5220,5220,123
20250227,101200,251550300,5220,5220,5220,5210,1213
20250227,101100,245220440,5220,5220,5220,5220,512
20250227,101000,242547800,5220,5230,5230,5210,420
20250227,100900,240358430,5210,5230,5230,5210,1289
20250227,100800,233627170,5220,5230,5230,5220,46
20250227,100700,233386740,5230,5230,5230,5220,112
20250227,100600,232801300,5230,5230,5230,5200,1097
20250227,100500,227089690,5220,5230,5230,5220,22
20250227,100400,226974830,5210,5220,5220,5210,1783
20250227,100300,217680340,5230,5230,5230,5210,202
20250227,100200,216627880,5230,5220,5230,5220,99
20250227,100100,216111080,5220,5230,5250,5220,6441
20250227,100000,182476820,5230,5240,5240,5230,3143
20250227,095900,166019190,5260,5270,5270,5240,4904
20250227,095800,140258720,5270,5270,5270,5260,408
20250227,095700,138112580,5270,5270,5270,5270,10
20250227,095600,138059880,5270,5260,5270,5260,201
20250227,095500,137002610,5270,5270,5270,5260,221
20250227,095400,135838440,5270,5270,5270,5260,92
20250227,095300,135354200,5260,5280,5290,5250,3334
20250227,095200,117796920,5280,5270,5280,5270,227
20250227,095100,116600430,5280,5280,5280,5280,53
20250227,095000,116320590,5280,5280,5280,5280,160
20250227,094900,115475790,5280,5280,5280,5280,72
20250227,094800,115095630,5270,5280,5280,5270,29
20250227,094700,114942600,5280,5280,5280,5280,11
20250227,094600,114884520,5280,5280,5280,5270,328
20250227,094500,113154780,5280,5290,5290,5280,608
20250227,094400,109944440,5290,5290,5290,5290,215
20250227,094300,108807090,5290,5280,5290,5280,6
20250227,094200,108775400,5280,5290,5290,5280,219
20250227,094100,107617080,5290,5280,5290,5280,61
20250227,094000,107294970,5290,5290,5290,5290,2
20250227,093900,107284390,5290,5290,5290,5280,1733
20250227,093800,98123680,5290,5300,5300,5280,1254
20250227,093700,91487940,5300,5300,5300,5300,304
20250227,093600,89876740,5300,5310,5320,5290,3555
20250227,093500,71014100,5320,5330,5330,5320,1277
20250227,093400,64216260,5340,5340,5340,5340,10
20250227,093300,64162860,5340,5340,5340,5340,54
20250227,093200,63874500,5340,5330,5340,5320,45
20250227,093100,63634830,5340,5330,5340,5330,1213
20250227,093000,57168070,5360,5360,5360,5360,0
20250227,092900,57168070,5360,5350,5360,5340,1101
20250227,092800,51285690,5360,5360,5360,5360,4
20250227,092700,51264250,5360,5360,5360,5360,15
20250227,092600,51183850,5360,5360,5360,5360,420
20250227,092500,48932650,5350,5350,5350,5350,600
20250227,092400,45722650,5350,5350,5350,5340,516
20250227,092300,42966080,5340,5370,5370,5340,2652
20250227,092200,28772480,5360,5360,5360,5360,0
20250227,092100,28772480,5360,5360,5360,5360,0
20250227,092000,28772480,5360,5360,5360,5360,452
20250227,091900,26349760,5360,5360,5360,5360,10
20250227,091800,26296160,5360,5380,5380,5360,3222
20250227,091700,8998570,5380,5380,5380,5380,694
20250227,091600,5264850,5390,5390,5390,5390,0
20250227,091500,5264850,5390,5390,5390,5390,0
20250227,091400,5264850,5390,5390,5390,5390,2
20250227,091300,5254070,5380,5380,5380,5380,179
20250227,091200,4291050,5380,5380,5380,5380,49
20250227,091100,4027430,5390,5390,5390,5390,128
20250227,091000,3337510,5390,5390,5390,5390,48
20250227,090900,3078790,5390,5390,5390,5390,1
20250227,090800,3073400,5390,5390,5390,5390,250
20250227,090700,1725900,5400,5400,5400,5400,58
20250227,090600,1412700,5400,5400,5400,5400,0
20250227,090500,1412700,5400,5400,5400,5400,0
20250227,090400,1412700,5400,5400,5400,5400,3
20250227,090300,1396500,5400,5400,5420,5400,7
20250227,090200,1358660,5410,5410,5410,5410,0
20250227,090100,1358660,5410,5410,5410,5410,5
20250227,090000,1331610,5430,5390,5430,5390,137
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 194200 554861200 5200 5200 5200 5200 1433
3 20250227 194100 554861200 5200 5200 5200 5200 0
4 20250227 194000 554861200 5200 5200 5200 5200 0
5 20250227 193900 554861200 5200 5200 5200 5200 0
6 20250227 193800 554861200 5200 5200 5200 5200 0
7 20250227 193700 554861200 5200 5200 5200 5200 0
8 20250227 193600 554861200 5200 5200 5200 5200 0
9 20250227 193500 554861200 5200 5200 5200 5200 0
10 20250227 193400 554861200 5200 5200 5200 5200 0
11 20250227 193300 554861200 5200 5200 5200 5200 0
12 20250227 193200 554861200 5200 5200 5200 5200 0
13 20250227 193100 554861200 5200 5200 5200 5200 0
14 20250227 193000 554861200 5200 5200 5200 5200 0
15 20250227 192900 554861200 5200 5200 5200 5200 0
16 20250227 192800 554861200 5200 5200 5200 5200 0
17 20250227 192700 554861200 5200 5200 5200 5200 0
18 20250227 192600 554861200 5200 5200 5200 5200 0
19 20250227 192500 554861200 5200 5200 5200 5200 0
20 20250227 192400 554861200 5200 5200 5200 5200 0
21 20250227 192300 554861200 5200 5200 5200 5200 0
22 20250227 192200 554861200 5200 5200 5200 5200 0
23 20250227 192100 554861200 5200 5200 5200 5200 0
24 20250227 192000 554861200 5200 5200 5200 5200 0
25 20250227 191900 554861200 5200 5200 5200 5200 0
26 20250227 191800 554861200 5200 5200 5200 5200 0
27 20250227 191700 554861200 5200 5200 5200 5200 0
28 20250227 191600 554861200 5200 5200 5200 5200 0
29 20250227 191500 554861200 5200 5200 5200 5200 0
30 20250227 191400 554861200 5200 5200 5200 5200 0
31 20250227 191300 554861200 5200 5200 5200 5200 0
32 20250227 191200 554861200 5200 5200 5200 5200 1433
33 20250227 191100 554861200 5200 5200 5200 5200 0
34 20250227 191000 554861200 5200 5200 5200 5200 0
35 20250227 190900 554861200 5200 5200 5200 5200 0
36 20250227 190800 554861200 5200 5200 5200 5200 0
37 20250227 190700 554861200 5200 5200 5200 5200 0
38 20250227 190600 554861200 5200 5200 5200 5200 0
39 20250227 190500 554861200 5200 5200 5200 5200 0
40 20250227 190400 554861200 5200 5200 5200 5200 0
41 20250227 190300 554861200 5200 5200 5200 5200 0
42 20250227 190200 554861200 5200 5200 5200 5200 0
43 20250227 190100 554861200 5200 5200 5200 5200 0
44 20250227 190000 554861200 5200 5200 5200 5200 0
45 20250227 185900 554861200 5200 5200 5200 5200 0
46 20250227 185800 554861200 5200 5200 5200 5200 0
47 20250227 185700 554861200 5200 5200 5200 5200 0
48 20250227 185600 554861200 5200 5200 5200 5200 0
49 20250227 185500 554861200 5200 5200 5200 5200 0
50 20250227 185400 554861200 5200 5200 5200 5200 0
51 20250227 185300 554861200 5200 5200 5200 5200 0
52 20250227 185200 554861200 5200 5200 5200 5200 0
53 20250227 185100 554861200 5200 5200 5200 5200 0
54 20250227 185000 554861200 5200 5200 5200 5200 0
55 20250227 184900 554861200 5200 5200 5200 5200 0
56 20250227 184800 554861200 5200 5200 5200 5200 0
57 20250227 184700 554861200 5200 5200 5200 5200 0
58 20250227 184600 554861200 5200 5200 5200 5200 0
59 20250227 184500 554861200 5200 5200 5200 5200 0
60 20250227 184400 554861200 5200 5200 5200 5200 0
61 20250227 184300 554861200 5200 5200 5200 5200 0
62 20250227 184200 554861200 5200 5200 5200 5200 1433
63 20250227 184100 554861200 5200 5200 5200 5200 0
64 20250227 184000 554861200 5200 5200 5200 5200 0
65 20250227 183900 554861200 5200 5200 5200 5200 0
66 20250227 183800 554861200 5200 5200 5200 5200 0
67 20250227 183700 554861200 5200 5200 5200 5200 0
68 20250227 183600 554861200 5200 5200 5200 5200 0
69 20250227 183500 554861200 5200 5200 5200 5200 0
70 20250227 183400 554861200 5200 5200 5200 5200 0
71 20250227 183300 554861200 5200 5200 5200 5200 0
72 20250227 183200 554861200 5200 5200 5200 5200 0
73 20250227 183100 554861200 5200 5200 5200 5200 0
74 20250227 183000 554861200 5200 5200 5200 5200 0
75 20250227 182900 554861200 5200 5200 5200 5200 0
76 20250227 182800 554861200 5200 5200 5200 5200 0
77 20250227 182700 554861200 5200 5200 5200 5200 0
78 20250227 182600 554861200 5200 5200 5200 5200 0
79 20250227 182500 554861200 5200 5200 5200 5200 0
80 20250227 182400 554861200 5200 5200 5200 5200 0
81 20250227 182300 554861200 5200 5200 5200 5200 0
82 20250227 182200 554861200 5200 5200 5200 5200 0
83 20250227 182100 554861200 5200 5200 5200 5200 0
84 20250227 182000 554861200 5200 5200 5200 5200 0
85 20250227 181900 554861200 5200 5200 5200 5200 0
86 20250227 181800 554861200 5200 5200 5200 5200 0
87 20250227 181700 554861200 5200 5200 5200 5200 0
88 20250227 181600 554861200 5200 5200 5200 5200 0
89 20250227 181500 554861200 5200 5200 5200 5200 0
90 20250227 181400 554861200 5200 5200 5200 5200 0
91 20250227 181300 554861200 5200 5200 5200 5200 0
92 20250227 181200 554861200 5200 5200 5200 5200 1433
93 20250227 181100 554861200 5200 5200 5200 5200 0
94 20250227 181000 554861200 5200 5200 5200 5200 0
95 20250227 180900 554861200 5200 5200 5200 5200 0
96 20250227 180800 554861200 5200 5200 5200 5200 0
97 20250227 180700 554861200 5200 5200 5200 5200 0
98 20250227 180600 554861200 5200 5200 5200 5200 0
99 20250227 180500 554861200 5200 5200 5200 5200 0
100 20250227 180400 554861200 5200 5200 5200 5200 0
101 20250227 180300 554861200 5200 5200 5200 5200 0
102 20250227 180200 554861200 5200 5200 5200 5200 0
103 20250227 180100 554861200 5200 5200 5200 5200 0
104 20250227 180000 554861200 5200 5200 5200 5200 0
105 20250227 175900 554861200 5200 5200 5200 5200 0
106 20250227 175800 554861200 5200 5200 5200 5200 0
107 20250227 175700 554861200 5200 5200 5200 5200 0
108 20250227 175600 554861200 5200 5200 5200 5200 0
109 20250227 175500 554861200 5200 5200 5200 5200 0
110 20250227 175400 554861200 5200 5200 5200 5200 0
111 20250227 175300 554861200 5200 5200 5200 5200 0
112 20250227 175200 554861200 5200 5200 5200 5200 0
113 20250227 175100 554861200 5200 5200 5200 5200 0
114 20250227 175000 554861200 5200 5200 5200 5200 0
115 20250227 174900 554861200 5200 5200 5200 5200 0
116 20250227 174800 554861200 5200 5200 5200 5200 0
117 20250227 174700 554861200 5200 5200 5200 5200 0
118 20250227 174600 554861200 5200 5200 5200 5200 0
119 20250227 174500 554861200 5200 5200 5200 5200 0
120 20250227 174400 554861200 5200 5200 5200 5200 0
121 20250227 174300 554861200 5200 5200 5200 5200 0
122 20250227 174200 554861200 5200 5200 5200 5200 1433
123 20250227 174100 554861200 5200 5200 5200 5200 0
124 20250227 174000 554861200 5200 5200 5200 5200 0
125 20250227 173900 554861200 5200 5200 5200 5200 0
126 20250227 173800 554861200 5200 5200 5200 5200 0
127 20250227 173700 554861200 5200 5200 5200 5200 0
128 20250227 173600 554861200 5200 5200 5200 5200 0
129 20250227 173500 554861200 5200 5200 5200 5200 0
130 20250227 173400 554861200 5200 5200 5200 5200 0
131 20250227 173300 554861200 5200 5200 5200 5200 0
132 20250227 173200 554861200 5200 5200 5200 5200 0
133 20250227 173100 554861200 5200 5200 5200 5200 0
134 20250227 173000 554861200 5200 5200 5200 5200 0
135 20250227 172900 554861200 5200 5200 5200 5200 0
136 20250227 172800 554861200 5200 5200 5200 5200 0
137 20250227 172700 554861200 5200 5200 5200 5200 0
138 20250227 172600 554861200 5200 5200 5200 5200 0
139 20250227 172500 554861200 5200 5200 5200 5200 0
140 20250227 172400 554861200 5200 5200 5200 5200 0
141 20250227 172300 554861200 5200 5200 5200 5200 0
142 20250227 172200 554861200 5200 5200 5200 5200 0
143 20250227 172100 554861200 5200 5200 5200 5200 0
144 20250227 172000 554861200 5200 5200 5200 5200 0
145 20250227 171900 554861200 5200 5200 5200 5200 0
146 20250227 171800 554861200 5200 5200 5200 5200 0
147 20250227 171700 554861200 5200 5200 5200 5200 0
148 20250227 171600 554861200 5200 5200 5200 5200 0
149 20250227 171500 554861200 5200 5200 5200 5200 0
150 20250227 171400 554861200 5200 5200 5200 5200 0
151 20250227 171300 554861200 5200 5200 5200 5200 0
152 20250227 171200 554861200 5200 5200 5200 5200 1433
153 20250227 171100 554861200 5200 5200 5200 5200 0
154 20250227 171000 554861200 5200 5200 5200 5200 0
155 20250227 170900 554861200 5200 5200 5200 5200 0
156 20250227 170800 554861200 5200 5200 5200 5200 0
157 20250227 170700 554861200 5200 5200 5200 5200 0
158 20250227 170600 554861200 5200 5200 5200 5200 0
159 20250227 170500 554861200 5200 5200 5200 5200 0
160 20250227 170400 554861200 5200 5200 5200 5200 0
161 20250227 170300 554861200 5200 5200 5200 5200 0
162 20250227 170200 554861200 5200 5200 5200 5200 0
163 20250227 170100 554861200 5200 5200 5200 5200 0
164 20250227 170000 554861200 5200 5200 5200 5200 0
165 20250227 165900 554861200 5200 5200 5200 5200 0
166 20250227 165800 554861200 5200 5200 5200 5200 0
167 20250227 165700 554861200 5200 5200 5200 5200 0
168 20250227 165600 554861200 5200 5200 5200 5200 0
169 20250227 165500 554861200 5200 5200 5200 5200 0
170 20250227 165400 554861200 5200 5200 5200 5200 0
171 20250227 165300 554861200 5200 5200 5200 5200 0
172 20250227 165200 554861200 5200 5200 5200 5200 0
173 20250227 165100 554861200 5200 5200 5200 5200 0
174 20250227 165000 554861200 5200 5200 5200 5200 0
175 20250227 164900 554861200 5200 5200 5200 5200 0
176 20250227 164800 554861200 5200 5200 5200 5200 0
177 20250227 164700 554861200 5200 5200 5200 5200 0
178 20250227 164600 554861200 5200 5200 5200 5200 0
179 20250227 164500 554861200 5200 5200 5200 5200 0
180 20250227 164400 554861200 5200 5200 5200 5200 0
181 20250227 164300 554861200 5200 5200 5200 5200 0
182 20250227 164200 554861200 5200 5200 5200 5200 1433
183 20250227 164100 554861200 5200 5200 5200 5200 0
184 20250227 164000 554861200 5200 5200 5200 5200 0
185 20250227 163900 554861200 5200 5200 5200 5200 0
186 20250227 163800 554861200 5200 5200 5200 5200 0
187 20250227 163700 554861200 5200 5200 5200 5200 0
188 20250227 163600 554861200 5200 5200 5200 5200 0
189 20250227 163500 554861200 5200 5200 5200 5200 0
190 20250227 163400 554861200 5200 5200 5200 5200 0
191 20250227 163300 554861200 5200 5200 5200 5200 0
192 20250227 163200 554861200 5200 5200 5200 5200 0
193 20250227 163100 554861200 5200 5200 5200 5200 0
194 20250227 163000 554861200 5200 5200 5200 5200 0
195 20250227 162900 554861200 5200 5200 5200 5200 0
196 20250227 162800 554861200 5200 5200 5200 5200 0
197 20250227 162700 554861200 5200 5200 5200 5200 0
198 20250227 162600 554861200 5200 5200 5200 5200 0
199 20250227 162500 554861200 5200 5200 5200 5200 0
200 20250227 162400 554861200 5200 5200 5200 5200 0
201 20250227 162300 554861200 5200 5200 5200 5200 0
202 20250227 162200 554861200 5200 5200 5200 5200 0
203 20250227 162100 554861200 5200 5200 5200 5200 0
204 20250227 162000 554861200 5200 5200 5200 5200 0
205 20250227 161900 554861200 5200 5200 5200 5200 0
206 20250227 161800 554861200 5200 5200 5200 5200 0
207 20250227 161700 554861200 5200 5200 5200 5200 0
208 20250227 161600 554861200 5200 5200 5200 5200 0
209 20250227 161500 554861200 5200 5200 5200 5200 0
210 20250227 161400 554861200 5200 5200 5200 5200 0
211 20250227 161300 554861200 5200 5200 5200 5200 0
212 20250227 161200 554861200 5200 5200 5200 5200 1433
213 20250227 161100 554861200 5200 5200 5200 5200 0
214 20250227 161000 554861200 5200 5200 5200 5200 0
215 20250227 160900 554861200 5200 5200 5200 5200 0
216 20250227 160800 554861200 5200 5200 5200 5200 0
217 20250227 160700 554861200 5200 5200 5200 5200 0
218 20250227 160600 554861200 5200 5200 5200 5200 0
219 20250227 160500 554861200 5200 5200 5200 5200 0
220 20250227 160400 554861200 5200 5200 5200 5200 0
221 20250227 160300 554861200 5200 5200 5200 5200 0
222 20250227 160200 554861200 5200 5200 5200 5200 0
223 20250227 160100 554861200 5200 5200 5200 5200 0
224 20250227 160000 554861200 5200 5200 5200 5200 0
225 20250227 155900 554861200 5200 5200 5200 5200 0
226 20250227 155800 554861200 5200 5200 5200 5200 0
227 20250227 155700 554861200 5200 5200 5200 5200 0
228 20250227 155600 554861200 5200 5200 5200 5200 0
229 20250227 155500 554861200 5200 5200 5200 5200 0
230 20250227 155400 554861200 5200 5200 5200 5200 0
231 20250227 155300 554861200 5200 5200 5200 5200 0
232 20250227 155200 554861200 5200 5200 5200 5200 0
233 20250227 155100 554861200 5200 5200 5200 5200 0
234 20250227 155000 554861200 5200 5200 5200 5200 0
235 20250227 154900 554861200 5200 5200 5200 5200 0
236 20250227 154800 554861200 5200 5200 5200 5200 0
237 20250227 154700 554861200 5200 5200 5200 5200 0
238 20250227 154600 554861200 5200 5200 5200 5200 0
239 20250227 154500 554861200 5200 5200 5200 5200 0
240 20250227 154400 554861200 5200 5200 5200 5200 0
241 20250227 154300 554861200 5200 5200 5200 5200 0
242 20250227 154200 554861200 5200 5200 5200 5200 1433
243 20250227 154100 554861200 5200 5200 5200 5200 0
244 20250227 154000 554861200 5200 5200 5200 5200 0
245 20250227 153900 554861200 5200 5200 5200 5200 0
246 20250227 153800 554861200 5200 5200 5200 5200 0
247 20250227 153700 554861200 5200 5200 5200 5200 0
248 20250227 153600 554861200 5200 5200 5200 5200 0
249 20250227 153500 554861200 5200 5200 5200 5200 0
250 20250227 153400 554861200 5200 5200 5200 5200 0
251 20250227 153300 554861200 5200 5200 5200 5200 0
252 20250227 153200 554861200 5200 5200 5200 5200 0
253 20250227 153100 554861200 5200 5200 5200 5200 0
254 20250227 153000 554861200 5200 5200 5200 5200 1433
255 20250227 152900 547409600 5190 5190 5190 5190 0
256 20250227 152800 547409600 5190 5190 5190 5190 0
257 20250227 152700 547409600 5190 5190 5190 5190 0
258 20250227 152600 547409600 5190 5190 5190 5190 0
259 20250227 152500 547409600 5190 5190 5190 5190 0
260 20250227 152400 547409600 5190 5190 5190 5190 0
261 20250227 152300 547409600 5190 5190 5190 5190 0
262 20250227 152200 547409600 5190 5190 5190 5190 0
263 20250227 152100 547409600 5190 5190 5190 5190 0
264 20250227 152000 547409600 5190 5190 5190 5190 0
265 20250227 151900 547409600 5190 5200 5200 5190 24
266 20250227 151800 547285030 5190 5190 5190 5190 1
267 20250227 151700 547279840 5200 5200 5200 5200 0
268 20250227 151600 547279840 5200 5200 5200 5200 10
269 20250227 151500 547227840 5190 5190 5190 5190 0
270 20250227 151400 547227840 5190 5190 5190 5190 167
271 20250227 151300 546361110 5200 5200 5200 5200 20
272 20250227 151200 546257110 5200 5200 5200 5200 97
273 20250227 151100 545752710 5200 5200 5200 5200 1
274 20250227 151000 545747510 5190 5190 5190 5190 198
275 20250227 150900 544719890 5200 5200 5200 5200 0
276 20250227 150800 544719890 5200 5200 5200 5200 27
277 20250227 150700 544579490 5190 5190 5190 5190 547
278 20250227 150600 541740560 5200 5200 5200 5200 2
279 20250227 150500 541730160 5200 5200 5200 5200 0
280 20250227 150400 541730160 5200 5200 5200 5200 17
281 20250227 150300 541641760 5200 5200 5200 5200 30
282 20250227 150200 541485760 5200 5200 5200 5200 0
283 20250227 150100 541485760 5200 5200 5200 5200 0
284 20250227 150000 541485760 5200 5200 5200 5200 0
285 20250227 145900 541485760 5200 5200 5200 5200 5
286 20250227 145800 541459760 5190 5190 5190 5190 3
287 20250227 145700 541444190 5200 5200 5200 5200 0
288 20250227 145600 541444190 5200 5200 5200 5200 0
289 20250227 145500 541444190 5200 5200 5200 5200 10
290 20250227 145400 541392190 5180 5180 5180 5180 0
291 20250227 145300 541392190 5180 5180 5180 5180 13
292 20250227 145200 541324850 5180 5180 5180 5180 220
293 20250227 145100 540185250 5190 5190 5190 5190 503
294 20250227 145000 537574680 5190 5190 5190 5190 2
295 20250227 144900 537564300 5190 5190 5190 5190 5
296 20250227 144800 537538350 5190 5190 5190 5190 1
297 20250227 144700 537533160 5190 5190 5190 5190 0
298 20250227 144600 537533160 5190 5190 5190 5190 31
299 20250227 144500 537372270 5190 5190 5190 5190 60
300 20250227 144400 537060870 5190 5190 5190 5190 90
301 20250227 144300 536593770 5190 5190 5190 5190 18
302 20250227 144200 536500350 5180 5180 5180 5180 17
303 20250227 144100 536412290 5190 5190 5190 5190 3
304 20250227 144000 536396720 5190 5190 5190 5190 1
305 20250227 143900 536391530 5180 5180 5180 5180 0
306 20250227 143800 536391530 5180 5180 5180 5180 0
307 20250227 143700 536391530 5180 5180 5180 5180 0
308 20250227 143600 536391530 5180 5190 5190 5180 67
309 20250227 143500 536044420 5180 5180 5180 5180 0
310 20250227 143400 536044420 5180 5180 5180 5180 0
311 20250227 143300 536044420 5180 5180 5180 5180 0
312 20250227 143200 536044420 5180 5180 5180 5180 0
313 20250227 143100 536044420 5180 5180 5180 5180 0
314 20250227 143000 536044420 5180 5180 5180 5180 320
315 20250227 142900 534386820 5190 5190 5190 5190 1
316 20250227 142800 534381630 5190 5190 5190 5190 10
317 20250227 142700 534329730 5180 5180 5180 5180 12
318 20250227 142600 534267570 5190 5190 5190 5190 0
319 20250227 142500 534267570 5190 5190 5190 5190 0
320 20250227 142400 534267570 5190 5190 5190 5190 0
321 20250227 142300 534267570 5190 5190 5190 5190 110
322 20250227 142200 533696670 5180 5180 5180 5180 50
323 20250227 142100 533437670 5190 5190 5190 5190 1
324 20250227 142000 533432480 5180 5180 5180 5180 0
325 20250227 141900 533432480 5180 5180 5180 5180 117
326 20250227 141800 532826420 5180 5190 5190 5180 215
327 20250227 141700 531712570 5190 5190 5190 5190 0
328 20250227 141600 531712570 5190 5190 5190 5190 0
329 20250227 141500 531712570 5190 5190 5190 5190 0
330 20250227 141400 531712570 5190 5190 5190 5190 100
331 20250227 141300 531193570 5190 5190 5190 5190 0
332 20250227 141200 531193570 5190 5190 5190 5190 0
333 20250227 141100 531193570 5190 5190 5190 5190 1
334 20250227 141000 531188380 5190 5190 5190 5190 51
335 20250227 140900 530923690 5190 5190 5190 5190 0
336 20250227 140800 530923690 5190 5190 5190 5190 1
337 20250227 140700 530918500 5190 5190 5190 5190 60
338 20250227 140600 530607100 5190 5190 5190 5190 0
339 20250227 140500 530607100 5190 5190 5190 5190 10
340 20250227 140400 530555200 5190 5190 5190 5190 2
341 20250227 140300 530544820 5190 5190 5190 5190 0
342 20250227 140200 530544820 5190 5190 5190 5190 5
343 20250227 140100 530518870 5180 5180 5180 5180 0
344 20250227 140000 530518870 5180 5180 5180 5180 0
345 20250227 135900 530518870 5180 5190 5190 5180 201
346 20250227 135800 529477680 5180 5180 5180 5180 0
347 20250227 135700 529477680 5180 5180 5180 5180 400
348 20250227 135600 527405680 5180 5180 5180 5180 0
349 20250227 135500 527405680 5180 5180 5180 5180 0
350 20250227 135400 527405680 5180 5180 5180 5180 0
351 20250227 135300 527405680 5180 5180 5180 5180 0
352 20250227 135200 527405680 5180 5180 5180 5180 600
353 20250227 135100 524297680 5180 5180 5180 5180 0
354 20250227 135000 524297680 5180 5180 5180 5180 0
355 20250227 134900 524297680 5180 5180 5180 5180 0
356 20250227 134800 524297680 5180 5180 5180 5180 0
357 20250227 134700 524297680 5180 5180 5180 5180 0
358 20250227 134600 524297680 5180 5180 5180 5180 0
359 20250227 134500 524297680 5180 5180 5180 5180 0
360 20250227 134400 524297680 5180 5170 5180 5170 30
361 20250227 134300 524142480 5170 5170 5170 5170 0
362 20250227 134200 524142480 5170 5170 5170 5170 0
363 20250227 134100 524142480 5170 5170 5170 5170 51
364 20250227 134000 523878810 5180 5180 5180 5180 5
365 20250227 133900 523852910 5180 5170 5180 5170 32
366 20250227 133800 523687250 5180 5180 5180 5180 22
367 20250227 133700 523573290 5180 5180 5180 5180 42
368 20250227 133600 523355730 5170 5170 5170 5170 0
369 20250227 133500 523355730 5170 5170 5170 5170 0
370 20250227 133400 523355730 5170 5170 5170 5170 0
371 20250227 133300 523355730 5170 5180 5180 5170 656
372 20250227 133200 519963800 5170 5170 5170 5170 0
373 20250227 133100 519963800 5170 5190 5190 5170 5730
374 20250227 133000 490299890 5190 5190 5190 5190 0
375 20250227 132900 490299890 5190 5190 5190 5190 102
376 20250227 132800 489770510 5190 5180 5190 5180 22
377 20250227 132700 489656340 5180 5180 5180 5180 0
378 20250227 132600 489656340 5180 5180 5180 5180 0
379 20250227 132500 489656340 5180 5200 5200 5180 632
380 20250227 132400 486379700 5200 5200 5200 5200 1
381 20250227 132300 486374500 5210 5210 5210 5210 0
382 20250227 132200 486374500 5210 5210 5210 5210 0
383 20250227 132100 486374500 5210 5210 5210 5210 0
384 20250227 132000 486374500 5210 5210 5210 5210 1
385 20250227 131900 486369290 5210 5190 5210 5190 1499
386 20250227 131800 478589140 5200 5200 5200 5200 30
387 20250227 131700 478433140 5200 5200 5200 5200 0
388 20250227 131600 478433140 5200 5200 5200 5200 70
389 20250227 131500 478069140 5200 5200 5200 5200 36
390 20250227 131400 477881940 5200 5200 5200 5200 0
391 20250227 131300 477881940 5200 5200 5200 5200 6
392 20250227 131200 477850740 5200 5200 5200 5200 0
393 20250227 131100 477850740 5200 5200 5200 5200 11
394 20250227 131000 477793540 5190 5190 5190 5190 0
395 20250227 130900 477793540 5190 5190 5190 5190 0
396 20250227 130800 477793540 5190 5190 5190 5190 0
397 20250227 130700 477793540 5190 5190 5190 5190 0
398 20250227 130600 477793540 5190 5200 5200 5190 41
399 20250227 130500 477580740 5190 5190 5190 5190 1000
400 20250227 130400 472390740 5200 5200 5200 5200 100
401 20250227 130300 471870740 5200 5200 5200 5200 100
402 20250227 130200 471350740 5200 5190 5200 5190 158
403 20250227 130100 470530120 5200 5200 5200 5200 0
404 20250227 130000 470530120 5200 5200 5200 5200 1516
405 20250227 125900 462646920 5200 5200 5200 5200 0
406 20250227 125800 462646920 5200 5200 5200 5200 0
407 20250227 125700 462646920 5200 5200 5200 5200 0
408 20250227 125600 462646920 5200 5200 5200 5200 0
409 20250227 125500 462646920 5200 5200 5200 5200 89
410 20250227 125400 462184120 5210 5200 5210 5200 24
411 20250227 125300 462059180 5210 5210 5210 5210 320
412 20250227 125200 460391980 5220 5220 5220 5220 0
413 20250227 125100 460391980 5220 5220 5220 5220 25
414 20250227 125000 460261480 5220 5220 5220 5220 1
415 20250227 124900 460256260 5220 5220 5220 5220 5
416 20250227 124800 460230160 5220 5220 5220 5220 1
417 20250227 124700 460224940 5220 5220 5220 5220 1
418 20250227 124600 460219720 5210 5210 5210 5210 195
419 20250227 124500 459203770 5230 5230 5230 5230 2
420 20250227 124400 459193310 5230 5230 5230 5230 5
421 20250227 124300 459167160 5230 5200 5230 5200 3008
422 20250227 124200 443470260 5200 5200 5200 5200 61
423 20250227 124100 443153060 5190 5190 5190 5190 0
424 20250227 124000 443153060 5190 5190 5190 5190 100
425 20250227 123900 442634060 5190 5190 5190 5190 10
426 20250227 123800 442582160 5190 5190 5190 5190 0
427 20250227 123700 442582160 5190 5200 5200 5190 24
428 20250227 123600 442457550 5190 5190 5190 5190 0
429 20250227 123500 442457550 5190 5190 5190 5190 0
430 20250227 123400 442457550 5190 5200 5200 5190 101
431 20250227 123300 441933290 5200 5210 5210 5200 1164
432 20250227 123200 435880450 5210 5210 5210 5210 5
433 20250227 123100 435854400 5210 5210 5210 5210 3
434 20250227 123000 435838770 5210 5210 5210 5210 1
435 20250227 122900 435833560 5210 5210 5210 5210 1
436 20250227 122800 435828350 5200 5200 5200 5200 0
437 20250227 122700 435828350 5200 5200 5200 5200 0
438 20250227 122600 435828350 5200 5200 5200 5200 0
439 20250227 122500 435828350 5200 5200 5200 5200 15
440 20250227 122400 435750350 5210 5210 5210 5210 0
441 20250227 122300 435750350 5210 5210 5210 5210 4
442 20250227 122200 435729510 5210 5210 5210 5210 0
443 20250227 122100 435729510 5210 5210 5210 5210 2
444 20250227 122000 435719090 5210 5210 5210 5210 0
445 20250227 121900 435719090 5210 5210 5210 5210 5
446 20250227 121800 435693040 5210 5210 5210 5210 1
447 20250227 121700 435687830 5200 5200 5200 5200 0
448 20250227 121600 435687830 5200 5200 5200 5200 993
449 20250227 121500 430524230 5200 5200 5200 5200 1
450 20250227 121400 430519030 5200 5200 5200 5200 52
451 20250227 121300 430248630 5200 5200 5200 5200 0
452 20250227 121200 430248630 5200 5200 5200 5200 1
453 20250227 121100 430243430 5200 5200 5200 5200 18
454 20250227 121000 430149830 5200 5200 5200 5200 9
455 20250227 120900 430103030 5200 5200 5200 5200 30
456 20250227 120800 429947030 5200 5200 5200 5200 0
457 20250227 120700 429947030 5200 5200 5200 5200 0
458 20250227 120600 429947030 5200 5200 5200 5200 10
459 20250227 120500 429895030 5190 5190 5190 5190 0
460 20250227 120400 429895030 5190 5190 5190 5190 129
461 20250227 120300 429225520 5190 5190 5190 5190 35
462 20250227 120200 429043870 5190 5190 5190 5190 122
463 20250227 120100 428410690 5190 5190 5190 5190 105
464 20250227 120000 427865740 5190 5190 5190 5190 0
465 20250227 115900 427865740 5190 5190 5190 5190 6
466 20250227 115800 427834600 5190 5190 5190 5190 64
467 20250227 115700 427502440 5180 5180 5180 5180 10
468 20250227 115600 427450640 5190 5190 5190 5190 50
469 20250227 115500 427191140 5190 5190 5190 5190 0
470 20250227 115400 427191140 5190 5190 5190 5190 10
471 20250227 115300 427139240 5190 5190 5190 5190 1
472 20250227 115200 427134050 5190 5190 5190 5190 16
473 20250227 115100 427051010 5190 5190 5190 5190 105
474 20250227 115000 426506060 5190 5190 5190 5190 11
475 20250227 114900 426448970 5190 5190 5190 5190 250
476 20250227 114800 425151470 5190 5180 5190 5180 241
477 20250227 114700 423902590 5190 5190 5190 5190 100
478 20250227 114600 423383590 5180 5180 5180 5180 0
479 20250227 114500 423383590 5180 5180 5180 5180 0
480 20250227 114400 423383590 5180 5180 5180 5180 14
481 20250227 114300 423311070 5180 5190 5190 5180 97
482 20250227 114200 422808600 5190 5190 5190 5190 0
483 20250227 114100 422808600 5190 5190 5190 5190 161
484 20250227 114000 421973010 5190 5190 5190 5190 15
485 20250227 113900 421895160 5190 5190 5190 5190 92
486 20250227 113800 421417680 5190 5190 5190 5190 2
487 20250227 113700 421407300 5190 5190 5190 5190 119
488 20250227 113600 420789690 5190 5190 5190 5190 3
489 20250227 113500 420774120 5190 5190 5190 5190 1
490 20250227 113400 420768930 5190 5190 5190 5190 0
491 20250227 113300 420768930 5190 5190 5190 5190 9
492 20250227 113200 420722220 5190 5190 5190 5190 11
493 20250227 113100 420665130 5190 5190 5190 5190 10
494 20250227 113000 420613230 5180 5180 5180 5180 824
495 20250227 112900 416344910 5180 5180 5180 5180 0
496 20250227 112800 416344910 5180 5180 5180 5180 0
497 20250227 112700 416344910 5180 5180 5180 5180 23
498 20250227 112600 416225770 5190 5190 5190 5190 1
499 20250227 112500 416220580 5190 5190 5190 5190 7
500 20250227 112400 416184250 5190 5180 5190 5180 46
501 20250227 112300 415945960 5180 5180 5180 5180 28
502 20250227 112200 415800920 5180 5180 5180 5170 226
503 20250227 112100 414630390 5180 5180 5180 5180 3
504 20250227 112000 414614850 5180 5180 5180 5180 90
505 20250227 111900 414148650 5180 5180 5180 5180 1
506 20250227 111800 414143470 5180 5180 5180 5180 10
507 20250227 111700 414091670 5180 5180 5180 5180 6
508 20250227 111600 414060590 5180 5180 5180 5180 52
509 20250227 111500 413791230 5180 5180 5180 5180 7
510 20250227 111400 413754970 5180 5180 5180 5180 5
511 20250227 111300 413729070 5180 5180 5180 5180 60
512 20250227 111200 413418270 5180 5180 5180 5180 21
513 20250227 111100 413309490 5180 5180 5180 5180 299
514 20250227 111000 411760670 5180 5180 5180 5180 30
515 20250227 110900 411605270 5180 5180 5180 5180 7
516 20250227 110800 411569010 5180 5180 5180 5180 1
517 20250227 110700 411563830 5180 5180 5180 5180 30
518 20250227 110600 411408430 5180 5180 5180 5180 31
519 20250227 110500 411247850 5180 5170 5180 5160 398
520 20250227 110400 409190190 5180 5170 5180 5170 94
521 20250227 110300 408704200 5180 5170 5180 5170 2
522 20250227 110200 408693850 5170 5170 5170 5170 463
523 20250227 110100 406300140 5170 5170 5170 5170 0
524 20250227 110000 406300140 5170 5180 5180 5170 179
525 20250227 105900 405374660 5180 5180 5180 5180 50
526 20250227 105800 405115660 5170 5170 5170 5170 2
527 20250227 105700 405105320 5170 5170 5170 5170 174
528 20250227 105600 404205740 5170 5180 5180 5170 70
529 20250227 105500 403843740 5180 5170 5180 5170 189
530 20250227 105400 402866550 5180 5180 5180 5180 0
531 20250227 105300 402866550 5180 5180 5180 5180 0
532 20250227 105200 402866550 5180 5180 5180 5180 51
533 20250227 105100 402602370 5190 5190 5190 5180 55
534 20250227 105000 402317020 5190 5190 5190 5190 234
535 20250227 104900 401102560 5190 5190 5190 5190 0
536 20250227 104800 401102560 5190 5170 5190 5170 1156
537 20250227 104700 395124880 5190 5190 5190 5190 103
538 20250227 104600 394590310 5190 5180 5190 5180 202
539 20250227 104500 393543850 5180 5180 5180 5180 417
540 20250227 104400 391383790 5180 5180 5180 5180 22
541 20250227 104300 391269830 5170 5170 5170 5160 272
542 20250227 104200 389865590 5170 5180 5180 5160 2288
543 20250227 104100 378029550 5180 5190 5190 5180 245
544 20250227 104000 376759380 5190 5190 5190 5180 261
545 20250227 103900 375406790 5180 5190 5190 5180 166
546 20250227 103800 374545850 5190 5190 5190 5180 70
547 20250227 103700 374182650 5190 5190 5190 5190 297
548 20250227 103600 372641220 5190 5190 5190 5190 302
549 20250227 103500 371073840 5190 5200 5200 5180 3783
550 20250227 103400 351445100 5210 5200 5210 5200 987
551 20250227 103300 346307830 5200 5200 5200 5200 0
552 20250227 103200 346307830 5200 5200 5200 5200 0
553 20250227 103100 346307830 5200 5200 5200 5200 621
554 20250227 103000 343078630 5200 5220 5220 5200 4423
555 20250227 102900 320078910 5210 5210 5210 5210 80
556 20250227 102800 319662110 5210 5210 5210 5210 1061
557 20250227 102700 314134300 5210 5210 5210 5210 12
558 20250227 102600 314071780 5210 5210 5210 5210 11
559 20250227 102500 314014470 5210 5210 5210 5210 2
560 20250227 102400 314004050 5210 5210 5210 5210 117
561 20250227 102300 313394480 5210 5210 5210 5210 108
562 20250227 102200 312831800 5210 5210 5210 5210 7
563 20250227 102100 312795330 5210 5200 5210 5200 204
564 20250227 102000 311734490 5200 5210 5210 5200 310
565 20250227 101900 310122390 5200 5200 5200 5190 89
566 20250227 101800 309659600 5200 5210 5220 5200 4261
567 20250227 101700 287485540 5220 5230 5230 5220 3654
568 20250227 101600 268411080 5240 5240 5240 5240 63
569 20250227 101500 268080960 5240 5230 5240 5220 1177
570 20250227 101400 261935660 5230 5220 5230 5220 1866
571 20250227 101300 252192360 5220 5220 5220 5220 123
572 20250227 101200 251550300 5220 5220 5220 5210 1213
573 20250227 101100 245220440 5220 5220 5220 5220 512
574 20250227 101000 242547800 5220 5230 5230 5210 420
575 20250227 100900 240358430 5210 5230 5230 5210 1289
576 20250227 100800 233627170 5220 5230 5230 5220 46
577 20250227 100700 233386740 5230 5230 5230 5220 112
578 20250227 100600 232801300 5230 5230 5230 5200 1097
579 20250227 100500 227089690 5220 5230 5230 5220 22
580 20250227 100400 226974830 5210 5220 5220 5210 1783
581 20250227 100300 217680340 5230 5230 5230 5210 202
582 20250227 100200 216627880 5230 5220 5230 5220 99
583 20250227 100100 216111080 5220 5230 5250 5220 6441
584 20250227 100000 182476820 5230 5240 5240 5230 3143
585 20250227 095900 166019190 5260 5270 5270 5240 4904
586 20250227 095800 140258720 5270 5270 5270 5260 408
587 20250227 095700 138112580 5270 5270 5270 5270 10
588 20250227 095600 138059880 5270 5260 5270 5260 201
589 20250227 095500 137002610 5270 5270 5270 5260 221
590 20250227 095400 135838440 5270 5270 5270 5260 92
591 20250227 095300 135354200 5260 5280 5290 5250 3334
592 20250227 095200 117796920 5280 5270 5280 5270 227
593 20250227 095100 116600430 5280 5280 5280 5280 53
594 20250227 095000 116320590 5280 5280 5280 5280 160
595 20250227 094900 115475790 5280 5280 5280 5280 72
596 20250227 094800 115095630 5270 5280 5280 5270 29
597 20250227 094700 114942600 5280 5280 5280 5280 11
598 20250227 094600 114884520 5280 5280 5280 5270 328
599 20250227 094500 113154780 5280 5290 5290 5280 608
600 20250227 094400 109944440 5290 5290 5290 5290 215
601 20250227 094300 108807090 5290 5280 5290 5280 6
602 20250227 094200 108775400 5280 5290 5290 5280 219
603 20250227 094100 107617080 5290 5280 5290 5280 61
604 20250227 094000 107294970 5290 5290 5290 5290 2
605 20250227 093900 107284390 5290 5290 5290 5280 1733
606 20250227 093800 98123680 5290 5300 5300 5280 1254
607 20250227 093700 91487940 5300 5300 5300 5300 304
608 20250227 093600 89876740 5300 5310 5320 5290 3555
609 20250227 093500 71014100 5320 5330 5330 5320 1277
610 20250227 093400 64216260 5340 5340 5340 5340 10
611 20250227 093300 64162860 5340 5340 5340 5340 54
612 20250227 093200 63874500 5340 5330 5340 5320 45
613 20250227 093100 63634830 5340 5330 5340 5330 1213
614 20250227 093000 57168070 5360 5360 5360 5360 0
615 20250227 092900 57168070 5360 5350 5360 5340 1101
616 20250227 092800 51285690 5360 5360 5360 5360 4
617 20250227 092700 51264250 5360 5360 5360 5360 15
618 20250227 092600 51183850 5360 5360 5360 5360 420
619 20250227 092500 48932650 5350 5350 5350 5350 600
620 20250227 092400 45722650 5350 5350 5350 5340 516
621 20250227 092300 42966080 5340 5370 5370 5340 2652
622 20250227 092200 28772480 5360 5360 5360 5360 0
623 20250227 092100 28772480 5360 5360 5360 5360 0
624 20250227 092000 28772480 5360 5360 5360 5360 452
625 20250227 091900 26349760 5360 5360 5360 5360 10
626 20250227 091800 26296160 5360 5380 5380 5360 3222
627 20250227 091700 8998570 5380 5380 5380 5380 694
628 20250227 091600 5264850 5390 5390 5390 5390 0
629 20250227 091500 5264850 5390 5390 5390 5390 0
630 20250227 091400 5264850 5390 5390 5390 5390 2
631 20250227 091300 5254070 5380 5380 5380 5380 179
632 20250227 091200 4291050 5380 5380 5380 5380 49
633 20250227 091100 4027430 5390 5390 5390 5390 128
634 20250227 091000 3337510 5390 5390 5390 5390 48
635 20250227 090900 3078790 5390 5390 5390 5390 1
636 20250227 090800 3073400 5390 5390 5390 5390 250
637 20250227 090700 1725900 5400 5400 5400 5400 58
638 20250227 090600 1412700 5400 5400 5400 5400 0
639 20250227 090500 1412700 5400 5400 5400 5400 0
640 20250227 090400 1412700 5400 5400 5400 5400 3
641 20250227 090300 1396500 5400 5400 5420 5400 7
642 20250227 090200 1358660 5410 5410 5410 5410 0
643 20250227 090100 1358660 5410 5410 5410 5410 5
644 20250227 090000 1331610 5430 5390 5430 5390 137