ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-28 2845 candle_min

Browse Source
This commit is contained in:
ened
2025-02-28 22:02:10 +09:00
parent 33f07a966d
commit d078afa3cc
2845 changed files with 1812244 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

620
033320/min/candle-20250228.csv Normal file
View File

@@ -0,0 +1,620 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,191800,1962620160,5230,5230,5230,5230,15488
20250228,191700,1962620160,5230,5230,5230,5230,0
20250228,191600,1962620160,5230,5230,5230,5230,0
20250228,191500,1962620160,5230,5230,5230,5230,0
20250228,191400,1962620160,5230,5230,5230,5230,0
20250228,191300,1962620160,5230,5230,5230,5230,0
20250228,191200,1962620160,5230,5230,5230,5230,0
20250228,191100,1962620160,5230,5230,5230,5230,0
20250228,191000,1962620160,5230,5230,5230,5230,0
20250228,190900,1962620160,5230,5230,5230,5230,0
20250228,190800,1962620160,5230,5230,5230,5230,0
20250228,190700,1962620160,5230,5230,5230,5230,0
20250228,190600,1962620160,5230,5230,5230,5230,0
20250228,190500,1962620160,5230,5230,5230,5230,0
20250228,190400,1962620160,5230,5230,5230,5230,0
20250228,190300,1962620160,5230,5230,5230,5230,0
20250228,190200,1962620160,5230,5230,5230,5230,0
20250228,190100,1962620160,5230,5230,5230,5230,0
20250228,190000,1962620160,5230,5230,5230,5230,0
20250228,185900,1962620160,5230,5230,5230,5230,0
20250228,185800,1962620160,5230,5230,5230,5230,0
20250228,185700,1962620160,5230,5230,5230,5230,0
20250228,185600,1962620160,5230,5230,5230,5230,0
20250228,185500,1962620160,5230,5230,5230,5230,0
20250228,185400,1962620160,5230,5230,5230,5230,0
20250228,185300,1962620160,5230,5230,5230,5230,0
20250228,185200,1962620160,5230,5230,5230,5230,0
20250228,185100,1962620160,5230,5230,5230,5230,0
20250228,185000,1962620160,5230,5230,5230,5230,0
20250228,184900,1962620160,5230,5230,5230,5230,0
20250228,184800,1962620160,5230,5230,5230,5230,15488
20250228,184700,1962620160,5230,5230,5230,5230,0
20250228,184600,1962620160,5230,5230,5230,5230,0
20250228,184500,1962620160,5230,5230,5230,5230,0
20250228,184400,1962620160,5230,5230,5230,5230,0
20250228,184300,1962620160,5230,5230,5230,5230,0
20250228,184200,1962620160,5230,5230,5230,5230,0
20250228,184100,1962620160,5230,5230,5230,5230,0
20250228,184000,1962620160,5230,5230,5230,5230,0
20250228,183900,1962620160,5230,5230,5230,5230,0
20250228,183800,1962620160,5230,5230,5230,5230,0
20250228,183700,1962620160,5230,5230,5230,5230,0
20250228,183600,1962620160,5230,5230,5230,5230,0
20250228,183500,1962620160,5230,5230,5230,5230,0
20250228,183400,1962620160,5230,5230,5230,5230,0
20250228,183300,1962620160,5230,5230,5230,5230,0
20250228,183200,1962620160,5230,5230,5230,5230,0
20250228,183100,1962620160,5230,5230,5230,5230,0
20250228,183000,1962620160,5230,5230,5230,5230,0
20250228,182900,1962620160,5230,5230,5230,5230,0
20250228,182800,1962620160,5230,5230,5230,5230,0
20250228,182700,1962620160,5230,5230,5230,5230,0
20250228,182600,1962620160,5230,5230,5230,5230,0
20250228,182500,1962620160,5230,5230,5230,5230,0
20250228,182400,1962620160,5230,5230,5230,5230,0
20250228,182300,1962620160,5230,5230,5230,5230,0
20250228,182200,1962620160,5230,5230,5230,5230,0
20250228,182100,1962620160,5230,5230,5230,5230,0
20250228,182000,1962620160,5230,5230,5230,5230,0
20250228,181900,1962620160,5230,5230,5230,5230,0
20250228,181800,1962620160,5230,5230,5230,5230,15488
20250228,181700,1962620160,5230,5230,5230,5230,0
20250228,181600,1962620160,5230,5230,5230,5230,0
20250228,181500,1962620160,5230,5230,5230,5230,0
20250228,181400,1962620160,5230,5230,5230,5230,0
20250228,181300,1962620160,5230,5230,5230,5230,0
20250228,181200,1962620160,5230,5230,5230,5230,0
20250228,181100,1962620160,5230,5230,5230,5230,0
20250228,181000,1962620160,5230,5230,5230,5230,0
20250228,180900,1962620160,5230,5230,5230,5230,0
20250228,180800,1962620160,5230,5230,5230,5230,0
20250228,180700,1962620160,5230,5230,5230,5230,0
20250228,180600,1962620160,5230,5230,5230,5230,0
20250228,180500,1962620160,5230,5230,5230,5230,0
20250228,180400,1962620160,5230,5230,5230,5230,0
20250228,180300,1962620160,5230,5230,5230,5230,0
20250228,180200,1962620160,5230,5230,5230,5230,0
20250228,180100,1962620160,5230,5230,5230,5230,0
20250228,180000,1962620160,5230,5230,5230,5230,0
20250228,175900,1962620160,5230,5230,5230,5230,0
20250228,175800,1962620160,5230,5230,5230,5230,0
20250228,175700,1962620160,5230,5230,5230,5230,0
20250228,175600,1962620160,5230,5230,5230,5230,0
20250228,175500,1962620160,5230,5230,5230,5230,0
20250228,175400,1962620160,5230,5230,5230,5230,0
20250228,175300,1962620160,5230,5230,5230,5230,0
20250228,175200,1962620160,5230,5230,5230,5230,0
20250228,175100,1962620160,5230,5230,5230,5230,0
20250228,175000,1962620160,5230,5230,5230,5230,0
20250228,174900,1962620160,5230,5230,5230,5230,0
20250228,174800,1962620160,5230,5230,5230,5230,15488
20250228,174700,1962620160,5230,5230,5230,5230,0
20250228,174600,1962620160,5230,5230,5230,5230,0
20250228,174500,1962620160,5230,5230,5230,5230,0
20250228,174400,1962620160,5230,5230,5230,5230,0
20250228,174300,1962620160,5230,5230,5230,5230,0
20250228,174200,1962620160,5230,5230,5230,5230,0
20250228,174100,1962620160,5230,5230,5230,5230,0
20250228,174000,1962620160,5230,5230,5230,5230,0
20250228,173900,1962620160,5230,5230,5230,5230,0
20250228,173800,1962620160,5230,5230,5230,5230,0
20250228,173700,1962620160,5230,5230,5230,5230,0
20250228,173600,1962620160,5230,5230,5230,5230,0
20250228,173500,1962620160,5230,5230,5230,5230,0
20250228,173400,1962620160,5230,5230,5230,5230,0
20250228,173300,1962620160,5230,5230,5230,5230,0
20250228,173200,1962620160,5230,5230,5230,5230,0
20250228,173100,1962620160,5230,5230,5230,5230,0
20250228,173000,1962620160,5230,5230,5230,5230,0
20250228,172900,1962620160,5230,5230,5230,5230,0
20250228,172800,1962620160,5230,5230,5230,5230,0
20250228,172700,1962620160,5230,5230,5230,5230,0
20250228,172600,1962620160,5230,5230,5230,5230,0
20250228,172500,1962620160,5230,5230,5230,5230,0
20250228,172400,1962620160,5230,5230,5230,5230,0
20250228,172300,1962620160,5230,5230,5230,5230,0
20250228,172200,1962620160,5230,5230,5230,5230,0
20250228,172100,1962620160,5230,5230,5230,5230,0
20250228,172000,1962620160,5230,5230,5230,5230,0
20250228,171900,1962620160,5230,5230,5230,5230,0
20250228,171800,1962620160,5230,5230,5230,5230,15488
20250228,171700,1962620160,5230,5230,5230,5230,0
20250228,171600,1962620160,5230,5230,5230,5230,0
20250228,171500,1962620160,5230,5230,5230,5230,0
20250228,171400,1962620160,5230,5230,5230,5230,0
20250228,171300,1962620160,5230,5230,5230,5230,0
20250228,171200,1962620160,5230,5230,5230,5230,0
20250228,171100,1962620160,5230,5230,5230,5230,0
20250228,171000,1962620160,5230,5230,5230,5230,0
20250228,170900,1962620160,5230,5230,5230,5230,0
20250228,170800,1962620160,5230,5230,5230,5230,0
20250228,170700,1962620160,5230,5230,5230,5230,0
20250228,170600,1962620160,5230,5230,5230,5230,0
20250228,170500,1962620160,5230,5230,5230,5230,0
20250228,170400,1962620160,5230,5230,5230,5230,0
20250228,170300,1962620160,5230,5230,5230,5230,0
20250228,170200,1962620160,5230,5230,5230,5230,0
20250228,170100,1962620160,5230,5230,5230,5230,0
20250228,170000,1962620160,5230,5230,5230,5230,0
20250228,165900,1962620160,5230,5230,5230,5230,0
20250228,165800,1962620160,5230,5230,5230,5230,0
20250228,165700,1962620160,5230,5230,5230,5230,0
20250228,165600,1962620160,5230,5230,5230,5230,0
20250228,165500,1962620160,5230,5230,5230,5230,0
20250228,165400,1962620160,5230,5230,5230,5230,0
20250228,165300,1962620160,5230,5230,5230,5230,0
20250228,165200,1962620160,5230,5230,5230,5230,0
20250228,165100,1962620160,5230,5230,5230,5230,0
20250228,165000,1962620160,5230,5230,5230,5230,0
20250228,164900,1962620160,5230,5230,5230,5230,0
20250228,164800,1962620160,5230,5230,5230,5230,15488
20250228,164700,1962620160,5230,5230,5230,5230,0
20250228,164600,1962620160,5230,5230,5230,5230,0
20250228,164500,1962620160,5230,5230,5230,5230,0
20250228,164400,1962620160,5230,5230,5230,5230,0
20250228,164300,1962620160,5230,5230,5230,5230,0
20250228,164200,1962620160,5230,5230,5230,5230,0
20250228,164100,1962620160,5230,5230,5230,5230,0
20250228,164000,1962620160,5230,5230,5230,5230,0
20250228,163900,1962620160,5230,5230,5230,5230,0
20250228,163800,1962620160,5230,5230,5230,5230,0
20250228,163700,1962620160,5230,5230,5230,5230,0
20250228,163600,1962620160,5230,5230,5230,5230,0
20250228,163500,1962620160,5230,5230,5230,5230,0
20250228,163400,1962620160,5230,5230,5230,5230,0
20250228,163300,1962620160,5230,5230,5230,5230,0
20250228,163200,1962620160,5230,5230,5230,5230,0
20250228,163100,1962620160,5230,5230,5230,5230,0
20250228,163000,1962620160,5230,5230,5230,5230,0
20250228,162900,1962620160,5230,5230,5230,5230,0
20250228,162800,1962620160,5230,5230,5230,5230,0
20250228,162700,1962620160,5230,5230,5230,5230,0
20250228,162600,1962620160,5230,5230,5230,5230,0
20250228,162500,1962620160,5230,5230,5230,5230,0
20250228,162400,1962620160,5230,5230,5230,5230,0
20250228,162300,1962620160,5230,5230,5230,5230,0
20250228,162200,1962620160,5230,5230,5230,5230,0
20250228,162100,1962620160,5230,5230,5230,5230,0
20250228,162000,1962620160,5230,5230,5230,5230,0
20250228,161900,1962620160,5230,5230,5230,5230,0
20250228,161800,1962620160,5230,5230,5230,5230,15488
20250228,161700,1962620160,5230,5230,5230,5230,0
20250228,161600,1962620160,5230,5230,5230,5230,0
20250228,161500,1962620160,5230,5230,5230,5230,0
20250228,161400,1962620160,5230,5230,5230,5230,0
20250228,161300,1962620160,5230,5230,5230,5230,0
20250228,161200,1962620160,5230,5230,5230,5230,0
20250228,161100,1962620160,5230,5230,5230,5230,0
20250228,161000,1962620160,5230,5230,5230,5230,0
20250228,160900,1962620160,5230,5230,5230,5230,0
20250228,160800,1962620160,5230,5230,5230,5230,0
20250228,160700,1962620160,5230,5230,5230,5230,0
20250228,160600,1962620160,5230,5230,5230,5230,0
20250228,160500,1962620160,5230,5230,5230,5230,0
20250228,160400,1962620160,5230,5230,5230,5230,0
20250228,160300,1962620160,5230,5230,5230,5230,0
20250228,160200,1962620160,5230,5230,5230,5230,0
20250228,160100,1962620160,5230,5230,5230,5230,0
20250228,160000,1962620160,5230,5230,5230,5230,0
20250228,155900,1962620160,5230,5230,5230,5230,0
20250228,155800,1962620160,5230,5230,5230,5230,0
20250228,155700,1962620160,5230,5230,5230,5230,0
20250228,155600,1962620160,5230,5230,5230,5230,0
20250228,155500,1962620160,5230,5230,5230,5230,0
20250228,155400,1962620160,5230,5230,5230,5230,0
20250228,155300,1962620160,5230,5230,5230,5230,0
20250228,155200,1962620160,5230,5230,5230,5230,0
20250228,155100,1962620160,5230,5230,5230,5230,0
20250228,155000,1962620160,5230,5230,5230,5230,0
20250228,154900,1962620160,5230,5230,5230,5230,0
20250228,154800,1962620160,5230,5230,5230,5230,15488
20250228,154700,1962620160,5230,5230,5230,5230,0
20250228,154600,1962620160,5230,5230,5230,5230,0
20250228,154500,1962620160,5230,5230,5230,5230,0
20250228,154400,1962620160,5230,5230,5230,5230,0
20250228,154300,1962620160,5230,5230,5230,5230,0
20250228,154200,1962620160,5230,5230,5230,5230,0
20250228,154100,1962620160,5230,5230,5230,5230,0
20250228,154000,1962620160,5230,5230,5230,5230,0
20250228,153900,1962620160,5230,5230,5230,5230,0
20250228,153800,1962620160,5230,5230,5230,5230,0
20250228,153700,1962620160,5230,5230,5230,5230,0
20250228,153600,1962620160,5230,5230,5230,5230,0
20250228,153500,1962620160,5230,5230,5230,5230,0
20250228,153400,1962620160,5230,5230,5230,5230,0
20250228,153300,1962620160,5230,5230,5230,5230,0
20250228,153200,1962620160,5230,5230,5230,5230,0
20250228,153100,1962620160,5230,5230,5230,5230,0
20250228,153000,1962620160,5230,5230,5230,5230,15488
20250228,152900,1881617920,5230,5230,5230,5230,0
20250228,152800,1881617920,5230,5230,5230,5230,0
20250228,152700,1881617920,5230,5230,5230,5230,0
20250228,152600,1881617920,5230,5230,5230,5230,0
20250228,152500,1881617920,5230,5230,5230,5230,0
20250228,152400,1881617920,5230,5230,5230,5230,0
20250228,152300,1881617920,5230,5230,5230,5230,0
20250228,152200,1881617920,5230,5230,5230,5230,0
20250228,152100,1881617920,5230,5230,5230,5230,0
20250228,152000,1881617920,5230,5230,5230,5230,0
20250228,151900,1881617920,5230,5210,5230,5210,1106
20250228,151800,1875837560,5190,5200,5200,5190,1887
20250228,151700,1866026260,5220,5200,5220,5200,36
20250228,151600,1865838740,5220,5220,5220,5200,1373
20250228,151500,1858695980,5220,5210,5230,5200,437
20250228,151400,1856415270,5210,5220,5220,5210,801
20250228,151300,1852241750,5220,5210,5220,5210,904
20250228,151200,1847531510,5210,5210,5210,5210,1
20250228,151100,1847526300,5220,5220,5230,5210,2518
20250228,151000,1834392010,5230,5220,5230,5220,1576
20250228,150900,1826165280,5230,5230,5230,5230,0
20250228,150800,1826165280,5230,5220,5230,5220,246
20250228,150700,1824881150,5210,5220,5220,5210,40
20250228,150600,1824672730,5230,5210,5230,5210,612
20250228,150500,1821483170,5230,5220,5230,5200,2156
20250228,150400,1810224910,5220,5220,5220,5220,10
20250228,150300,1810172710,5230,5200,5230,5200,491
20250228,150200,1807612490,5230,5230,5230,5200,60
20250228,150100,1807299390,5210,5220,5230,5210,2862
20250228,150000,1792388340,5230,5230,5230,5210,3730
20250228,145900,1772947480,5220,5220,5220,5220,478
20250228,145800,1770452320,5210,5220,5230,5210,2431
20250228,145700,1757786500,5220,5220,5220,5220,199
20250228,145600,1756747720,5230,5220,5230,5210,11624
20250228,145500,1696112700,5230,5230,5230,5230,1
20250228,145400,1696107470,5230,5210,5230,5210,411
20250228,145300,1693961140,5230,5210,5230,5210,132
20250228,145200,1693273380,5230,5210,5230,5210,304
20250228,145100,1691689520,5230,5230,5230,5230,1
20250228,145000,1691684290,5220,5220,5230,5200,1449
20250228,144900,1684121200,5190,5190,5190,5190,29
20250228,144800,1683970690,5220,5220,5230,5220,7
20250228,144700,1683934140,5190,5220,5220,5190,363
20250228,144600,1682044170,5190,5200,5200,5190,200
20250228,144500,1681005820,5200,5200,5200,5200,110
20250228,144400,1680433820,5200,5200,5200,5200,774
20250228,144300,1676409020,5200,5200,5200,5200,156
20250228,144200,1675597820,5200,5220,5220,5200,2205
20250228,144100,1664127690,5220,5200,5220,5190,1401
20250228,144000,1656849320,5220,5220,5220,5220,182
20250228,143900,1655899280,5210,5200,5210,5200,1168
20250228,143800,1649823240,5210,5210,5210,5210,0
20250228,143700,1649823240,5210,5200,5210,5200,520
20250228,143600,1647115040,5210,5210,5210,5210,2
20250228,143500,1647104620,5200,5210,5210,5200,3516
20250228,143400,1628809780,5210,5210,5210,5210,1
20250228,143300,1628804570,5220,5210,5220,5210,397
20250228,143200,1626736160,5200,5210,5210,5200,1607
20250228,143100,1618373690,5210,5210,5210,5210,376
20250228,143000,1616414730,5210,5220,5220,5210,91
20250228,142900,1615940580,5210,5210,5210,5210,421
20250228,142800,1613747170,5220,5220,5220,5220,0
20250228,142700,1613747170,5220,5220,5220,5220,60
20250228,142600,1613433970,5220,5220,5220,5220,0
20250228,142500,1613433970,5220,5210,5220,5210,22
20250228,142400,1613319150,5210,5210,5210,5210,500
20250228,142300,1610714150,5220,5210,5220,5210,1534
20250228,142200,1602721010,5230,5230,5230,5230,3
20250228,142100,1602705320,5230,5220,5230,5200,483
20250228,142000,1600188260,5200,5200,5220,5200,1438
20250228,141900,1592708040,5200,5210,5210,5200,220
20250228,141800,1591562940,5220,5220,5220,5220,0
20250228,141700,1591562940,5220,5220,5220,5220,100
20250228,141600,1591040940,5220,5220,5220,5200,102
20250228,141500,1590510500,5200,5200,5200,5200,251
20250228,141400,1589205300,5220,5210,5220,5210,101
20250228,141300,1588679080,5210,5210,5210,5210,1101
20250228,141200,1582942870,5210,5220,5230,5210,15
20250228,141100,1582864650,5220,5210,5220,5210,544
20250228,141000,1580029970,5210,5230,5230,5210,734
20250228,140900,1576205810,5240,5240,5240,5240,101
20250228,140800,1575676570,5210,5230,5240,5210,3423
20250228,140700,1557808470,5240,5240,5240,5240,0
20250228,140600,1557808470,5240,5230,5240,5210,4005
20250228,140500,1536911070,5240,5240,5240,5240,1
20250228,140400,1536905830,5240,5240,5240,5230,673
20250228,140300,1533379320,5240,5240,5240,5240,310
20250228,140200,1531754920,5240,5240,5240,5240,14
20250228,140100,1531681560,5240,5240,5240,5230,389
20250228,140000,1529647070,5250,5240,5250,5240,934
20250228,135900,1524745590,5240,5240,5240,5240,10
20250228,135800,1524693190,5230,5240,5240,5230,602
20250228,135700,1521544710,5250,5240,5250,5240,1030
20250228,135600,1516146210,5240,5240,5240,5240,60
20250228,135500,1515831810,5250,5250,5250,5250,156
20250228,135400,1515012810,5260,5250,5260,5250,101
20250228,135300,1514482550,5250,5260,5260,5250,51
20250228,135200,1514214790,5260,5250,5260,5250,52
20250228,135100,1513941770,5250,5250,5250,5250,11
20250228,135000,1513884020,5260,5260,5260,5260,250
20250228,134900,1512569020,5260,5260,5260,5260,30
20250228,134800,1512411220,5260,5260,5260,5260,15
20250228,134700,1512332320,5260,5260,5260,5260,1
20250228,134600,1512327060,5240,5240,5240,5240,10
20250228,134500,1512274660,5240,5250,5250,5240,100
20250228,134400,1511750500,5260,5260,5260,5260,4
20250228,134300,1511729460,5270,5250,5270,5250,406
20250228,134200,1509593990,5260,5250,5260,5250,11
20250228,134100,1509536230,5260,5260,5260,5260,1
20250228,134000,1509530970,5240,5260,5260,5240,1291
20250228,133900,1502763130,5270,5270,5270,5240,297
20250228,133800,1501206790,5250,5260,5260,5240,1361
20250228,133700,1494067380,5260,5260,5260,5260,315
20250228,133600,1492410480,5270,5240,5270,5240,921
20250228,133500,1487579550,5240,5260,5260,5240,41
20250228,133400,1487364690,5240,5250,5250,5240,566
20250228,133300,1484393350,5250,5250,5250,5250,353
20250228,133200,1482540100,5250,5250,5250,5250,290
20250228,133100,1481017600,5260,5260,5260,5260,8
20250228,133000,1480975520,5250,5250,5260,5250,1009
20250228,132900,1475677960,5240,5250,5250,5240,450
20250228,132800,1473318960,5240,5240,5250,5240,134
20250228,132700,1472616690,5240,5230,5240,5230,422
20250228,132600,1470405610,5240,5240,5240,5240,0
20250228,132500,1470405610,5240,5240,5240,5240,50
20250228,132400,1470143610,5230,5240,5240,5230,287
20250228,132300,1468640250,5250,5250,5250,5250,0
20250228,132200,1468640250,5250,5220,5250,5220,927
20250228,132100,1463792340,5220,5220,5220,5220,10
20250228,132000,1463740140,5230,5230,5230,5220,131
20250228,131900,1463056110,5230,5220,5230,5220,313
20250228,131800,1461419510,5220,5220,5220,5220,56
20250228,131700,1461127190,5230,5230,5230,5230,0
20250228,131600,1461127190,5230,5230,5230,5230,7
20250228,131500,1461090580,5230,5230,5230,5230,0
20250228,131400,1461090580,5230,5230,5230,5220,748
20250228,131300,1457182500,5230,5230,5230,5230,123
20250228,131200,1456539210,5220,5220,5220,5220,2
20250228,131100,1456528770,5220,5240,5240,5220,25
20250228,131000,1456397870,5240,5240,5240,5240,21
20250228,130900,1456287830,5230,5230,5230,5220,1021
20250228,130800,1450951680,5230,5230,5230,5230,0
20250228,130700,1450951680,5230,5230,5230,5230,0
20250228,130600,1450951680,5230,5220,5230,5210,327
20250228,130500,1449243930,5220,5220,5220,5220,0
20250228,130400,1449243930,5220,5220,5220,5220,10
20250228,130300,1449191730,5230,5220,5230,5220,1225
20250228,130200,1442785230,5210,5220,5220,5210,100
20250228,130100,1442264160,5220,5230,5230,5220,442
20250228,130000,1439954720,5220,5210,5220,5200,780
20250228,125900,1435894050,5210,5230,5230,5210,60
20250228,125800,1435581430,5220,5220,5220,5210,235
20250228,125700,1434355580,5210,5210,5210,5210,750
20250228,125600,1430448080,5210,5210,5210,5210,0
20250228,125500,1430448080,5210,5220,5230,5210,12
20250228,125400,1430385440,5210,5210,5210,5210,50
20250228,125300,1430124940,5220,5220,5220,5220,21
20250228,125200,1430015320,5220,5220,5220,5220,113
20250228,125100,1429425460,5220,5220,5220,5210,2151
20250228,125000,1418201700,5210,5210,5210,5210,209
20250228,124900,1417112810,5220,5220,5220,5220,1
20250228,124800,1417107590,5210,5210,5210,5210,0
20250228,124700,1417107590,5210,5200,5210,5200,13
20250228,124600,1417039890,5220,5200,5220,5200,192
20250228,124500,1416037670,5220,5220,5220,5220,1
20250228,124400,1416032450,5210,5210,5210,5210,434
20250228,124300,1413771310,5210,5220,5220,5210,247
20250228,124200,1412484430,5220,5220,5220,5220,29
20250228,124100,1412333050,5220,5210,5220,5210,101
20250228,124000,1411806830,5210,5210,5210,5210,152
20250228,123900,1411014910,5210,5210,5210,5210,0
20250228,123800,1411014910,5210,5210,5210,5210,135
20250228,123700,1410311560,5220,5220,5230,5210,460
20250228,123600,1407910960,5220,5220,5220,5220,19
20250228,123500,1407811780,5220,5220,5220,5220,300
20250228,123400,1406245780,5210,5210,5210,5210,0
20250228,123300,1406245780,5210,5220,5220,5210,650
20250228,123200,1402853280,5220,5220,5220,5220,0
20250228,123100,1402853280,5220,5220,5220,5220,7
20250228,123000,1402816740,5230,5230,5230,5230,2
20250228,122900,1402806280,5240,5210,5240,5210,204
20250228,122800,1401743320,5210,5210,5210,5210,0
20250228,122700,1401743320,5210,5220,5220,5210,480
20250228,122600,1399240770,5220,5230,5230,5220,351
20250228,122500,1397405050,5220,5210,5220,5210,123
20250228,122400,1396763490,5210,5210,5210,5210,420
20250228,122300,1394575290,5230,5230,5230,5220,770
20250228,122200,1390553190,5230,5230,5230,5230,0
20250228,122100,1390553190,5230,5230,5230,5230,0
20250228,122000,1390553190,5230,5230,5230,5220,117
20250228,121900,1389941550,5230,5230,5230,5230,404
20250228,121800,1387828630,5220,5220,5220,5220,0
20250228,121700,1387828630,5220,5220,5220,5220,10
20250228,121600,1387776430,5230,5210,5230,5210,1190
20250228,121500,1381554750,5220,5220,5220,5220,120
20250228,121400,1380928350,5220,5230,5230,5220,101
20250228,121300,1380401120,5220,5220,5220,5220,153
20250228,121200,1379602460,5210,5210,5210,5210,601
20250228,121100,1376471250,5220,5220,5220,5220,0
20250228,121000,1376471250,5220,5210,5220,5200,1466
20250228,120900,1368841330,5220,5210,5220,5210,501
20250228,120800,1366231110,5230,5230,5230,5230,0
20250228,120700,1366231110,5230,5230,5230,5230,21
20250228,120600,1366121280,5220,5220,5220,5220,269
20250228,120500,1364717100,5200,5220,5220,5200,130
20250228,120400,1364039700,5220,5200,5220,5200,564
20250228,120300,1361095700,5220,5210,5220,5210,411
20250228,120200,1358951280,5230,5230,5230,5230,0
20250228,120100,1358951280,5230,5200,5230,5200,27
20250228,120000,1358810580,5230,5230,5230,5230,2
20250228,115900,1358800120,5200,5210,5220,5200,1518
20250228,115800,1350895250,5220,5230,5230,5220,253
20250228,115700,1349574570,5230,5230,5230,5230,0
20250228,115600,1349574570,5230,5230,5230,5230,360
20250228,115500,1347691770,5230,5230,5230,5230,500
20250228,115400,1345076770,5230,5230,5230,5230,1
20250228,115300,1345071540,5230,5230,5230,5230,193
20250228,115200,1344062150,5220,5230,5230,5220,222
20250228,115100,1342903300,5230,5230,5230,5230,28
20250228,115000,1342756860,5230,5230,5230,5230,420
20250228,114900,1340560260,5220,5220,5220,5220,0
20250228,114800,1340560260,5220,5220,5220,5220,111
20250228,114700,1339980840,5230,5240,5240,5230,1444
20250228,114600,1332414380,5230,5230,5230,5230,985
20250228,114500,1327262830,5230,5230,5230,5230,1300
20250228,114400,1320463830,5230,5230,5230,5210,153
20250228,114300,1319666640,5210,5230,5230,5210,101
20250228,114200,1319138430,5220,5220,5220,5220,1000
20250228,114100,1313918430,5220,5220,5220,5220,526
20250228,114000,1311172710,5230,5230,5230,5230,13
20250228,113900,1311104720,5230,5230,5230,5230,1234
20250228,113800,1304650900,5230,5220,5230,5220,126
20250228,113700,1303992690,5210,5220,5220,5210,1122
20250228,113600,1298136070,5220,5210,5220,5210,2600
20250228,113500,1284568070,5220,5220,5220,5220,1
20250228,113400,1284562850,5220,5220,5220,5220,1
20250228,113300,1284557630,5210,5220,5220,5200,1391
20250228,113200,1277313440,5220,5210,5220,5210,1221
20250228,113100,1270952020,5220,5210,5220,5210,37
20250228,113000,1270758990,5220,5220,5220,5220,0
20250228,112900,1270758990,5220,5210,5220,5210,2966
20250228,112800,1255278020,5210,5210,5210,5210,304
20250228,112700,1253694180,5210,5210,5210,5210,1300
20250228,112600,1246921180,5210,5200,5210,5200,233
20250228,112500,1245707550,5200,5220,5220,5200,1501
20250228,112400,1237902310,5220,5220,5220,5220,0
20250228,112300,1237902310,5220,5220,5220,5220,222
20250228,112200,1236743470,5210,5210,5210,5210,1200
20250228,112100,1230491470,5210,5210,5210,5210,500
20250228,112000,1227886470,5210,5210,5210,5210,200
20250228,111900,1226844470,5210,5210,5210,5210,399
20250228,111800,1224765680,5220,5220,5220,5220,2
20250228,111700,1224755240,5220,5210,5220,5210,2
20250228,111600,1224744810,5190,5200,5200,5190,573
20250228,111500,1221765380,5200,5200,5210,5200,203
20250228,111400,1220709770,5200,5200,5200,5200,535
20250228,111300,1217927770,5200,5200,5200,5200,1
20250228,111200,1217922570,5190,5190,5190,5190,27
20250228,111100,1217782440,5220,5220,5220,5220,12
20250228,111000,1217719800,5220,5200,5220,5190,1001
20250228,110900,1212522250,5200,5210,5210,5200,3100
20250228,110800,1196392570,5210,5230,5230,5210,274
20250228,110700,1194964830,5230,5230,5230,5230,20
20250228,110600,1194860230,5230,5220,5230,5220,95
20250228,110500,1194363820,5220,5230,5230,5210,468
20250228,110400,1191920500,5220,5220,5220,5220,281
20250228,110300,1190453680,5220,5220,5220,5220,383
20250228,110200,1188454420,5220,5220,5220,5220,9
20250228,110100,1188407440,5220,5220,5220,5220,78
20250228,110000,1188000280,5230,5230,5230,5230,446
20250228,105900,1185667700,5230,5230,5230,5230,113
20250228,105800,1185076710,5230,5230,5230,5230,189
20250228,105700,1184088240,5230,5230,5230,5230,47
20250228,105600,1183842430,5240,5240,5240,5240,0
20250228,105500,1183842430,5240,5230,5240,5210,805
20250228,105400,1179644480,5230,5230,5230,5230,10
20250228,105300,1179592180,5230,5230,5230,5220,332
20250228,105200,1177855830,5230,5230,5230,5230,50
20250228,105100,1177594330,5230,5230,5230,5230,388
20250228,105000,1175565090,5230,5210,5230,5210,1252
20250228,104900,1169022830,5220,5220,5220,5210,2926
20250228,104800,1153765860,5220,5200,5220,5200,763
20250228,104700,1149783260,5220,5220,5220,5220,836
20250228,104600,1145419340,5190,5200,5210,5190,958
20250228,104500,1140437200,5200,5200,5200,5200,1
20250228,104400,1140432000,5210,5210,5210,5210,1
20250228,104300,1140426790,5210,5200,5210,5200,321
20250228,104200,1138754390,5190,5210,5210,5190,2671
20250228,104100,1124869750,5210,5210,5210,5210,40
20250228,104000,1124661350,5210,5210,5220,5210,79
20250228,103900,1124249250,5210,5210,5210,5210,347
20250228,103800,1122441380,5210,5210,5210,5200,818
20250228,103700,1118186700,5210,5200,5210,5200,143
20250228,103600,1117443090,5200,5200,5200,5200,367
20250228,103500,1115534690,5180,5180,5180,5180,73
20250228,103400,1115156550,5180,5190,5200,5180,2268
20250228,103300,1103404620,5190,5190,5190,5190,830
20250228,103200,1099096920,5180,5180,5180,5180,4
20250228,103100,1099076200,5180,5190,5190,5180,2233
20250228,103000,1087506930,5190,5210,5210,5190,3488
20250228,102900,1069367410,5200,5210,5210,5200,1340
20250228,102800,1062398910,5210,5210,5210,5210,0
20250228,102700,1062398910,5210,5210,5210,5200,808
20250228,102600,1058189830,5210,5200,5210,5200,352
20250228,102500,1056358420,5210,5210,5210,5210,1396
20250228,102400,1049085260,5220,5220,5220,5220,0
20250228,102300,1049085260,5220,5220,5220,5220,313
20250228,102200,1047451400,5220,5220,5220,5220,203
20250228,102100,1046391740,5220,5220,5220,5220,200
20250228,102000,1045347740,5220,5220,5220,5210,139
20250228,101900,1044622460,5220,5230,5230,5220,86
20250228,101800,1044173320,5230,5220,5230,5220,2
20250228,101700,1044162870,5210,5210,5210,5200,2085
20250228,101600,1033319850,5240,5230,5240,5230,1754
20250228,101500,1024137440,5230,5210,5230,5210,1506
20250228,101400,1016280130,5210,5200,5210,5200,3485
20250228,101300,998127290,5210,5210,5210,5210,85
20250228,101200,997684440,5210,5210,5220,5210,290
20250228,101100,996173340,5210,5220,5220,5210,2146
20250228,101000,984992670,5220,5220,5220,5220,33
20250228,100900,984820410,5220,5210,5220,5210,211
20250228,100800,983720990,5210,5210,5210,5210,319
20250228,100700,982059000,5200,5210,5210,5200,271
20250228,100600,980647110,5210,5210,5210,5210,422
20250228,100500,978448490,5210,5210,5210,5200,1150
20250228,100400,972457000,5200,5210,5210,5200,898
20250228,100300,967785180,5210,5210,5210,5200,565
20250228,100200,964842230,5210,5210,5220,5210,1035
20250228,100100,959449780,5210,5190,5210,5190,1017
20250228,100000,954162770,5200,5200,5200,5200,1666
20250228,095900,945499570,5190,5180,5200,5180,2711
20250228,095800,931403860,5190,5200,5200,5180,601
20250228,095700,928287280,5200,5180,5200,5170,9951
20250228,095600,876727670,5190,5180,5190,5150,10283
20250228,095500,823619460,5180,5180,5190,5180,5138
20250228,095400,796994680,5190,5190,5200,5180,4194
20250228,095300,775247980,5200,5210,5220,5200,15162
20250228,095200,696334810,5220,5220,5220,5210,851
20250228,095100,691896010,5210,5220,5220,5210,307
20250228,095000,690296380,5210,5220,5220,5210,1943
20250228,094900,680167030,5220,5220,5220,5210,517
20250228,094800,677470290,5220,5220,5220,5210,1196
20250228,094700,671235670,5220,5230,5230,5210,1296
20250228,094600,664483080,5230,5220,5240,5220,789
20250228,094500,660364130,5240,5240,5240,5230,563
20250228,094400,657414520,5230,5220,5230,5210,1539
20250228,094300,649387050,5230,5230,5240,5220,3255
20250228,094200,632377000,5230,5220,5240,5220,255
20250228,094100,631044850,5230,5230,5240,5230,71
20250228,094000,630672980,5240,5230,5240,5230,2584
20250228,093900,617147850,5230,5230,5240,5230,255
20250228,093800,615812190,5230,5220,5230,5220,2257
20250228,093700,604008320,5220,5230,5230,5220,648
20250228,093600,600624070,5230,5230,5230,5210,256
20250228,093500,599289960,5210,5220,5230,5210,1685
20250228,093400,590495380,5240,5240,5240,5220,2222
20250228,093300,578891440,5240,5220,5240,5220,355
20250228,093200,577037060,5240,5240,5240,5220,1011
20250228,093100,571759420,5240,5230,5240,5210,4889
20250228,093000,546229100,5230,5220,5240,5220,5225
20250228,092900,518926020,5230,5250,5250,5220,11225
20250228,092800,460253010,5240,5230,5240,5230,3075
20250228,092700,444149270,5240,5250,5260,5240,7665
20250228,092600,403927650,5260,5270,5270,5260,2483
20250228,092500,390865790,5270,5270,5270,5260,1069
20250228,092400,385233860,5290,5280,5290,5280,1892
20250228,092300,375232950,5290,5270,5290,5270,1391
20250228,092200,367887560,5290,5290,5300,5270,573
20250228,092100,364858770,5290,5290,5290,5280,1225
20250228,092000,358379520,5290,5280,5290,5280,275
20250228,091900,356926320,5280,5280,5290,5280,1381
20250228,091800,349630290,5280,5290,5290,5280,309
20250228,091700,347996680,5300,5280,5300,5280,1669
20250228,091600,339171520,5280,5280,5280,5280,1260
20250228,091500,332518720,5290,5270,5290,5260,2428
20250228,091400,319712960,5280,5280,5280,5270,249
20250228,091300,318398930,5280,5270,5280,5260,1313
20250228,091200,311486390,5260,5260,5280,5260,1120
20250228,091100,305590180,5260,5260,5270,5260,653
20250228,091000,302155350,5260,5270,5270,5260,3302
20250228,090900,284773770,5260,5260,5260,5250,883
20250228,090800,280130190,5250,5260,5270,5240,4315
20250228,090700,257493480,5270,5270,5270,5260,3813
20250228,090600,237418800,5270,5280,5290,5270,995
20250228,090500,232165260,5280,5290,5330,5280,2014
20250228,090400,221516060,5280,5270,5300,5270,2073
20250228,090300,210542910,5270,5260,5290,5260,3211
20250228,090200,193629380,5270,5240,5270,5240,2738
20250228,090100,179269880,5240,5280,5280,5240,10783
20250228,090000,122629680,5280,5250,5330,5240,23291
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250228 191800 1962620160 5230 5230 5230 5230 15488
3 20250228 191700 1962620160 5230 5230 5230 5230 0
4 20250228 191600 1962620160 5230 5230 5230 5230 0
5 20250228 191500 1962620160 5230 5230 5230 5230 0
6 20250228 191400 1962620160 5230 5230 5230 5230 0
7 20250228 191300 1962620160 5230 5230 5230 5230 0
8 20250228 191200 1962620160 5230 5230 5230 5230 0
9 20250228 191100 1962620160 5230 5230 5230 5230 0
10 20250228 191000 1962620160 5230 5230 5230 5230 0
11 20250228 190900 1962620160 5230 5230 5230 5230 0
12 20250228 190800 1962620160 5230 5230 5230 5230 0
13 20250228 190700 1962620160 5230 5230 5230 5230 0
14 20250228 190600 1962620160 5230 5230 5230 5230 0
15 20250228 190500 1962620160 5230 5230 5230 5230 0
16 20250228 190400 1962620160 5230 5230 5230 5230 0
17 20250228 190300 1962620160 5230 5230 5230 5230 0
18 20250228 190200 1962620160 5230 5230 5230 5230 0
19 20250228 190100 1962620160 5230 5230 5230 5230 0
20 20250228 190000 1962620160 5230 5230 5230 5230 0
21 20250228 185900 1962620160 5230 5230 5230 5230 0
22 20250228 185800 1962620160 5230 5230 5230 5230 0
23 20250228 185700 1962620160 5230 5230 5230 5230 0
24 20250228 185600 1962620160 5230 5230 5230 5230 0
25 20250228 185500 1962620160 5230 5230 5230 5230 0
26 20250228 185400 1962620160 5230 5230 5230 5230 0
27 20250228 185300 1962620160 5230 5230 5230 5230 0
28 20250228 185200 1962620160 5230 5230 5230 5230 0
29 20250228 185100 1962620160 5230 5230 5230 5230 0
30 20250228 185000 1962620160 5230 5230 5230 5230 0
31 20250228 184900 1962620160 5230 5230 5230 5230 0
32 20250228 184800 1962620160 5230 5230 5230 5230 15488
33 20250228 184700 1962620160 5230 5230 5230 5230 0
34 20250228 184600 1962620160 5230 5230 5230 5230 0
35 20250228 184500 1962620160 5230 5230 5230 5230 0
36 20250228 184400 1962620160 5230 5230 5230 5230 0
37 20250228 184300 1962620160 5230 5230 5230 5230 0
38 20250228 184200 1962620160 5230 5230 5230 5230 0
39 20250228 184100 1962620160 5230 5230 5230 5230 0
40 20250228 184000 1962620160 5230 5230 5230 5230 0
41 20250228 183900 1962620160 5230 5230 5230 5230 0
42 20250228 183800 1962620160 5230 5230 5230 5230 0
43 20250228 183700 1962620160 5230 5230 5230 5230 0
44 20250228 183600 1962620160 5230 5230 5230 5230 0
45 20250228 183500 1962620160 5230 5230 5230 5230 0
46 20250228 183400 1962620160 5230 5230 5230 5230 0
47 20250228 183300 1962620160 5230 5230 5230 5230 0
48 20250228 183200 1962620160 5230 5230 5230 5230 0
49 20250228 183100 1962620160 5230 5230 5230 5230 0
50 20250228 183000 1962620160 5230 5230 5230 5230 0
51 20250228 182900 1962620160 5230 5230 5230 5230 0
52 20250228 182800 1962620160 5230 5230 5230 5230 0
53 20250228 182700 1962620160 5230 5230 5230 5230 0
54 20250228 182600 1962620160 5230 5230 5230 5230 0
55 20250228 182500 1962620160 5230 5230 5230 5230 0
56 20250228 182400 1962620160 5230 5230 5230 5230 0
57 20250228 182300 1962620160 5230 5230 5230 5230 0
58 20250228 182200 1962620160 5230 5230 5230 5230 0
59 20250228 182100 1962620160 5230 5230 5230 5230 0
60 20250228 182000 1962620160 5230 5230 5230 5230 0
61 20250228 181900 1962620160 5230 5230 5230 5230 0
62 20250228 181800 1962620160 5230 5230 5230 5230 15488
63 20250228 181700 1962620160 5230 5230 5230 5230 0
64 20250228 181600 1962620160 5230 5230 5230 5230 0
65 20250228 181500 1962620160 5230 5230 5230 5230 0
66 20250228 181400 1962620160 5230 5230 5230 5230 0
67 20250228 181300 1962620160 5230 5230 5230 5230 0
68 20250228 181200 1962620160 5230 5230 5230 5230 0
69 20250228 181100 1962620160 5230 5230 5230 5230 0
70 20250228 181000 1962620160 5230 5230 5230 5230 0
71 20250228 180900 1962620160 5230 5230 5230 5230 0
72 20250228 180800 1962620160 5230 5230 5230 5230 0
73 20250228 180700 1962620160 5230 5230 5230 5230 0
74 20250228 180600 1962620160 5230 5230 5230 5230 0
75 20250228 180500 1962620160 5230 5230 5230 5230 0
76 20250228 180400 1962620160 5230 5230 5230 5230 0
77 20250228 180300 1962620160 5230 5230 5230 5230 0
78 20250228 180200 1962620160 5230 5230 5230 5230 0
79 20250228 180100 1962620160 5230 5230 5230 5230 0
80 20250228 180000 1962620160 5230 5230 5230 5230 0
81 20250228 175900 1962620160 5230 5230 5230 5230 0
82 20250228 175800 1962620160 5230 5230 5230 5230 0
83 20250228 175700 1962620160 5230 5230 5230 5230 0
84 20250228 175600 1962620160 5230 5230 5230 5230 0
85 20250228 175500 1962620160 5230 5230 5230 5230 0
86 20250228 175400 1962620160 5230 5230 5230 5230 0
87 20250228 175300 1962620160 5230 5230 5230 5230 0
88 20250228 175200 1962620160 5230 5230 5230 5230 0
89 20250228 175100 1962620160 5230 5230 5230 5230 0
90 20250228 175000 1962620160 5230 5230 5230 5230 0
91 20250228 174900 1962620160 5230 5230 5230 5230 0
92 20250228 174800 1962620160 5230 5230 5230 5230 15488
93 20250228 174700 1962620160 5230 5230 5230 5230 0
94 20250228 174600 1962620160 5230 5230 5230 5230 0
95 20250228 174500 1962620160 5230 5230 5230 5230 0
96 20250228 174400 1962620160 5230 5230 5230 5230 0
97 20250228 174300 1962620160 5230 5230 5230 5230 0
98 20250228 174200 1962620160 5230 5230 5230 5230 0
99 20250228 174100 1962620160 5230 5230 5230 5230 0
100 20250228 174000 1962620160 5230 5230 5230 5230 0
101 20250228 173900 1962620160 5230 5230 5230 5230 0
102 20250228 173800 1962620160 5230 5230 5230 5230 0
103 20250228 173700 1962620160 5230 5230 5230 5230 0
104 20250228 173600 1962620160 5230 5230 5230 5230 0
105 20250228 173500 1962620160 5230 5230 5230 5230 0
106 20250228 173400 1962620160 5230 5230 5230 5230 0
107 20250228 173300 1962620160 5230 5230 5230 5230 0
108 20250228 173200 1962620160 5230 5230 5230 5230 0
109 20250228 173100 1962620160 5230 5230 5230 5230 0
110 20250228 173000 1962620160 5230 5230 5230 5230 0
111 20250228 172900 1962620160 5230 5230 5230 5230 0
112 20250228 172800 1962620160 5230 5230 5230 5230 0
113 20250228 172700 1962620160 5230 5230 5230 5230 0
114 20250228 172600 1962620160 5230 5230 5230 5230 0
115 20250228 172500 1962620160 5230 5230 5230 5230 0
116 20250228 172400 1962620160 5230 5230 5230 5230 0
117 20250228 172300 1962620160 5230 5230 5230 5230 0
118 20250228 172200 1962620160 5230 5230 5230 5230 0
119 20250228 172100 1962620160 5230 5230 5230 5230 0
120 20250228 172000 1962620160 5230 5230 5230 5230 0
121 20250228 171900 1962620160 5230 5230 5230 5230 0
122 20250228 171800 1962620160 5230 5230 5230 5230 15488
123 20250228 171700 1962620160 5230 5230 5230 5230 0
124 20250228 171600 1962620160 5230 5230 5230 5230 0
125 20250228 171500 1962620160 5230 5230 5230 5230 0
126 20250228 171400 1962620160 5230 5230 5230 5230 0
127 20250228 171300 1962620160 5230 5230 5230 5230 0
128 20250228 171200 1962620160 5230 5230 5230 5230 0
129 20250228 171100 1962620160 5230 5230 5230 5230 0
130 20250228 171000 1962620160 5230 5230 5230 5230 0
131 20250228 170900 1962620160 5230 5230 5230 5230 0
132 20250228 170800 1962620160 5230 5230 5230 5230 0
133 20250228 170700 1962620160 5230 5230 5230 5230 0
134 20250228 170600 1962620160 5230 5230 5230 5230 0
135 20250228 170500 1962620160 5230 5230 5230 5230 0
136 20250228 170400 1962620160 5230 5230 5230 5230 0
137 20250228 170300 1962620160 5230 5230 5230 5230 0
138 20250228 170200 1962620160 5230 5230 5230 5230 0
139 20250228 170100 1962620160 5230 5230 5230 5230 0
140 20250228 170000 1962620160 5230 5230 5230 5230 0
141 20250228 165900 1962620160 5230 5230 5230 5230 0
142 20250228 165800 1962620160 5230 5230 5230 5230 0
143 20250228 165700 1962620160 5230 5230 5230 5230 0
144 20250228 165600 1962620160 5230 5230 5230 5230 0
145 20250228 165500 1962620160 5230 5230 5230 5230 0
146 20250228 165400 1962620160 5230 5230 5230 5230 0
147 20250228 165300 1962620160 5230 5230 5230 5230 0
148 20250228 165200 1962620160 5230 5230 5230 5230 0
149 20250228 165100 1962620160 5230 5230 5230 5230 0
150 20250228 165000 1962620160 5230 5230 5230 5230 0
151 20250228 164900 1962620160 5230 5230 5230 5230 0
152 20250228 164800 1962620160 5230 5230 5230 5230 15488
153 20250228 164700 1962620160 5230 5230 5230 5230 0
154 20250228 164600 1962620160 5230 5230 5230 5230 0
155 20250228 164500 1962620160 5230 5230 5230 5230 0
156 20250228 164400 1962620160 5230 5230 5230 5230 0
157 20250228 164300 1962620160 5230 5230 5230 5230 0
158 20250228 164200 1962620160 5230 5230 5230 5230 0
159 20250228 164100 1962620160 5230 5230 5230 5230 0
160 20250228 164000 1962620160 5230 5230 5230 5230 0
161 20250228 163900 1962620160 5230 5230 5230 5230 0
162 20250228 163800 1962620160 5230 5230 5230 5230 0
163 20250228 163700 1962620160 5230 5230 5230 5230 0
164 20250228 163600 1962620160 5230 5230 5230 5230 0
165 20250228 163500 1962620160 5230 5230 5230 5230 0
166 20250228 163400 1962620160 5230 5230 5230 5230 0
167 20250228 163300 1962620160 5230 5230 5230 5230 0
168 20250228 163200 1962620160 5230 5230 5230 5230 0
169 20250228 163100 1962620160 5230 5230 5230 5230 0
170 20250228 163000 1962620160 5230 5230 5230 5230 0
171 20250228 162900 1962620160 5230 5230 5230 5230 0
172 20250228 162800 1962620160 5230 5230 5230 5230 0
173 20250228 162700 1962620160 5230 5230 5230 5230 0
174 20250228 162600 1962620160 5230 5230 5230 5230 0
175 20250228 162500 1962620160 5230 5230 5230 5230 0
176 20250228 162400 1962620160 5230 5230 5230 5230 0
177 20250228 162300 1962620160 5230 5230 5230 5230 0
178 20250228 162200 1962620160 5230 5230 5230 5230 0
179 20250228 162100 1962620160 5230 5230 5230 5230 0
180 20250228 162000 1962620160 5230 5230 5230 5230 0
181 20250228 161900 1962620160 5230 5230 5230 5230 0
182 20250228 161800 1962620160 5230 5230 5230 5230 15488
183 20250228 161700 1962620160 5230 5230 5230 5230 0
184 20250228 161600 1962620160 5230 5230 5230 5230 0
185 20250228 161500 1962620160 5230 5230 5230 5230 0
186 20250228 161400 1962620160 5230 5230 5230 5230 0
187 20250228 161300 1962620160 5230 5230 5230 5230 0
188 20250228 161200 1962620160 5230 5230 5230 5230 0
189 20250228 161100 1962620160 5230 5230 5230 5230 0
190 20250228 161000 1962620160 5230 5230 5230 5230 0
191 20250228 160900 1962620160 5230 5230 5230 5230 0
192 20250228 160800 1962620160 5230 5230 5230 5230 0
193 20250228 160700 1962620160 5230 5230 5230 5230 0
194 20250228 160600 1962620160 5230 5230 5230 5230 0
195 20250228 160500 1962620160 5230 5230 5230 5230 0
196 20250228 160400 1962620160 5230 5230 5230 5230 0
197 20250228 160300 1962620160 5230 5230 5230 5230 0
198 20250228 160200 1962620160 5230 5230 5230 5230 0
199 20250228 160100 1962620160 5230 5230 5230 5230 0
200 20250228 160000 1962620160 5230 5230 5230 5230 0
201 20250228 155900 1962620160 5230 5230 5230 5230 0
202 20250228 155800 1962620160 5230 5230 5230 5230 0
203 20250228 155700 1962620160 5230 5230 5230 5230 0
204 20250228 155600 1962620160 5230 5230 5230 5230 0
205 20250228 155500 1962620160 5230 5230 5230 5230 0
206 20250228 155400 1962620160 5230 5230 5230 5230 0
207 20250228 155300 1962620160 5230 5230 5230 5230 0
208 20250228 155200 1962620160 5230 5230 5230 5230 0
209 20250228 155100 1962620160 5230 5230 5230 5230 0
210 20250228 155000 1962620160 5230 5230 5230 5230 0
211 20250228 154900 1962620160 5230 5230 5230 5230 0
212 20250228 154800 1962620160 5230 5230 5230 5230 15488
213 20250228 154700 1962620160 5230 5230 5230 5230 0
214 20250228 154600 1962620160 5230 5230 5230 5230 0
215 20250228 154500 1962620160 5230 5230 5230 5230 0
216 20250228 154400 1962620160 5230 5230 5230 5230 0
217 20250228 154300 1962620160 5230 5230 5230 5230 0
218 20250228 154200 1962620160 5230 5230 5230 5230 0
219 20250228 154100 1962620160 5230 5230 5230 5230 0
220 20250228 154000 1962620160 5230 5230 5230 5230 0
221 20250228 153900 1962620160 5230 5230 5230 5230 0
222 20250228 153800 1962620160 5230 5230 5230 5230 0
223 20250228 153700 1962620160 5230 5230 5230 5230 0
224 20250228 153600 1962620160 5230 5230 5230 5230 0
225 20250228 153500 1962620160 5230 5230 5230 5230 0
226 20250228 153400 1962620160 5230 5230 5230 5230 0
227 20250228 153300 1962620160 5230 5230 5230 5230 0
228 20250228 153200 1962620160 5230 5230 5230 5230 0
229 20250228 153100 1962620160 5230 5230 5230 5230 0
230 20250228 153000 1962620160 5230 5230 5230 5230 15488
231 20250228 152900 1881617920 5230 5230 5230 5230 0
232 20250228 152800 1881617920 5230 5230 5230 5230 0
233 20250228 152700 1881617920 5230 5230 5230 5230 0
234 20250228 152600 1881617920 5230 5230 5230 5230 0
235 20250228 152500 1881617920 5230 5230 5230 5230 0
236 20250228 152400 1881617920 5230 5230 5230 5230 0
237 20250228 152300 1881617920 5230 5230 5230 5230 0
238 20250228 152200 1881617920 5230 5230 5230 5230 0
239 20250228 152100 1881617920 5230 5230 5230 5230 0
240 20250228 152000 1881617920 5230 5230 5230 5230 0
241 20250228 151900 1881617920 5230 5210 5230 5210 1106
242 20250228 151800 1875837560 5190 5200 5200 5190 1887
243 20250228 151700 1866026260 5220 5200 5220 5200 36
244 20250228 151600 1865838740 5220 5220 5220 5200 1373
245 20250228 151500 1858695980 5220 5210 5230 5200 437
246 20250228 151400 1856415270 5210 5220 5220 5210 801
247 20250228 151300 1852241750 5220 5210 5220 5210 904
248 20250228 151200 1847531510 5210 5210 5210 5210 1
249 20250228 151100 1847526300 5220 5220 5230 5210 2518
250 20250228 151000 1834392010 5230 5220 5230 5220 1576
251 20250228 150900 1826165280 5230 5230 5230 5230 0
252 20250228 150800 1826165280 5230 5220 5230 5220 246
253 20250228 150700 1824881150 5210 5220 5220 5210 40
254 20250228 150600 1824672730 5230 5210 5230 5210 612
255 20250228 150500 1821483170 5230 5220 5230 5200 2156
256 20250228 150400 1810224910 5220 5220 5220 5220 10
257 20250228 150300 1810172710 5230 5200 5230 5200 491
258 20250228 150200 1807612490 5230 5230 5230 5200 60
259 20250228 150100 1807299390 5210 5220 5230 5210 2862
260 20250228 150000 1792388340 5230 5230 5230 5210 3730
261 20250228 145900 1772947480 5220 5220 5220 5220 478
262 20250228 145800 1770452320 5210 5220 5230 5210 2431
263 20250228 145700 1757786500 5220 5220 5220 5220 199
264 20250228 145600 1756747720 5230 5220 5230 5210 11624
265 20250228 145500 1696112700 5230 5230 5230 5230 1
266 20250228 145400 1696107470 5230 5210 5230 5210 411
267 20250228 145300 1693961140 5230 5210 5230 5210 132
268 20250228 145200 1693273380 5230 5210 5230 5210 304
269 20250228 145100 1691689520 5230 5230 5230 5230 1
270 20250228 145000 1691684290 5220 5220 5230 5200 1449
271 20250228 144900 1684121200 5190 5190 5190 5190 29
272 20250228 144800 1683970690 5220 5220 5230 5220 7
273 20250228 144700 1683934140 5190 5220 5220 5190 363
274 20250228 144600 1682044170 5190 5200 5200 5190 200
275 20250228 144500 1681005820 5200 5200 5200 5200 110
276 20250228 144400 1680433820 5200 5200 5200 5200 774
277 20250228 144300 1676409020 5200 5200 5200 5200 156
278 20250228 144200 1675597820 5200 5220 5220 5200 2205
279 20250228 144100 1664127690 5220 5200 5220 5190 1401
280 20250228 144000 1656849320 5220 5220 5220 5220 182
281 20250228 143900 1655899280 5210 5200 5210 5200 1168
282 20250228 143800 1649823240 5210 5210 5210 5210 0
283 20250228 143700 1649823240 5210 5200 5210 5200 520
284 20250228 143600 1647115040 5210 5210 5210 5210 2
285 20250228 143500 1647104620 5200 5210 5210 5200 3516
286 20250228 143400 1628809780 5210 5210 5210 5210 1
287 20250228 143300 1628804570 5220 5210 5220 5210 397
288 20250228 143200 1626736160 5200 5210 5210 5200 1607
289 20250228 143100 1618373690 5210 5210 5210 5210 376
290 20250228 143000 1616414730 5210 5220 5220 5210 91
291 20250228 142900 1615940580 5210 5210 5210 5210 421
292 20250228 142800 1613747170 5220 5220 5220 5220 0
293 20250228 142700 1613747170 5220 5220 5220 5220 60
294 20250228 142600 1613433970 5220 5220 5220 5220 0
295 20250228 142500 1613433970 5220 5210 5220 5210 22
296 20250228 142400 1613319150 5210 5210 5210 5210 500
297 20250228 142300 1610714150 5220 5210 5220 5210 1534
298 20250228 142200 1602721010 5230 5230 5230 5230 3
299 20250228 142100 1602705320 5230 5220 5230 5200 483
300 20250228 142000 1600188260 5200 5200 5220 5200 1438
301 20250228 141900 1592708040 5200 5210 5210 5200 220
302 20250228 141800 1591562940 5220 5220 5220 5220 0
303 20250228 141700 1591562940 5220 5220 5220 5220 100
304 20250228 141600 1591040940 5220 5220 5220 5200 102
305 20250228 141500 1590510500 5200 5200 5200 5200 251
306 20250228 141400 1589205300 5220 5210 5220 5210 101
307 20250228 141300 1588679080 5210 5210 5210 5210 1101
308 20250228 141200 1582942870 5210 5220 5230 5210 15
309 20250228 141100 1582864650 5220 5210 5220 5210 544
310 20250228 141000 1580029970 5210 5230 5230 5210 734
311 20250228 140900 1576205810 5240 5240 5240 5240 101
312 20250228 140800 1575676570 5210 5230 5240 5210 3423
313 20250228 140700 1557808470 5240 5240 5240 5240 0
314 20250228 140600 1557808470 5240 5230 5240 5210 4005
315 20250228 140500 1536911070 5240 5240 5240 5240 1
316 20250228 140400 1536905830 5240 5240 5240 5230 673
317 20250228 140300 1533379320 5240 5240 5240 5240 310
318 20250228 140200 1531754920 5240 5240 5240 5240 14
319 20250228 140100 1531681560 5240 5240 5240 5230 389
320 20250228 140000 1529647070 5250 5240 5250 5240 934
321 20250228 135900 1524745590 5240 5240 5240 5240 10
322 20250228 135800 1524693190 5230 5240 5240 5230 602
323 20250228 135700 1521544710 5250 5240 5250 5240 1030
324 20250228 135600 1516146210 5240 5240 5240 5240 60
325 20250228 135500 1515831810 5250 5250 5250 5250 156
326 20250228 135400 1515012810 5260 5250 5260 5250 101
327 20250228 135300 1514482550 5250 5260 5260 5250 51
328 20250228 135200 1514214790 5260 5250 5260 5250 52
329 20250228 135100 1513941770 5250 5250 5250 5250 11
330 20250228 135000 1513884020 5260 5260 5260 5260 250
331 20250228 134900 1512569020 5260 5260 5260 5260 30
332 20250228 134800 1512411220 5260 5260 5260 5260 15
333 20250228 134700 1512332320 5260 5260 5260 5260 1
334 20250228 134600 1512327060 5240 5240 5240 5240 10
335 20250228 134500 1512274660 5240 5250 5250 5240 100
336 20250228 134400 1511750500 5260 5260 5260 5260 4
337 20250228 134300 1511729460 5270 5250 5270 5250 406
338 20250228 134200 1509593990 5260 5250 5260 5250 11
339 20250228 134100 1509536230 5260 5260 5260 5260 1
340 20250228 134000 1509530970 5240 5260 5260 5240 1291
341 20250228 133900 1502763130 5270 5270 5270 5240 297
342 20250228 133800 1501206790 5250 5260 5260 5240 1361
343 20250228 133700 1494067380 5260 5260 5260 5260 315
344 20250228 133600 1492410480 5270 5240 5270 5240 921
345 20250228 133500 1487579550 5240 5260 5260 5240 41
346 20250228 133400 1487364690 5240 5250 5250 5240 566
347 20250228 133300 1484393350 5250 5250 5250 5250 353
348 20250228 133200 1482540100 5250 5250 5250 5250 290
349 20250228 133100 1481017600 5260 5260 5260 5260 8
350 20250228 133000 1480975520 5250 5250 5260 5250 1009
351 20250228 132900 1475677960 5240 5250 5250 5240 450
352 20250228 132800 1473318960 5240 5240 5250 5240 134
353 20250228 132700 1472616690 5240 5230 5240 5230 422
354 20250228 132600 1470405610 5240 5240 5240 5240 0
355 20250228 132500 1470405610 5240 5240 5240 5240 50
356 20250228 132400 1470143610 5230 5240 5240 5230 287
357 20250228 132300 1468640250 5250 5250 5250 5250 0
358 20250228 132200 1468640250 5250 5220 5250 5220 927
359 20250228 132100 1463792340 5220 5220 5220 5220 10
360 20250228 132000 1463740140 5230 5230 5230 5220 131
361 20250228 131900 1463056110 5230 5220 5230 5220 313
362 20250228 131800 1461419510 5220 5220 5220 5220 56
363 20250228 131700 1461127190 5230 5230 5230 5230 0
364 20250228 131600 1461127190 5230 5230 5230 5230 7
365 20250228 131500 1461090580 5230 5230 5230 5230 0
366 20250228 131400 1461090580 5230 5230 5230 5220 748
367 20250228 131300 1457182500 5230 5230 5230 5230 123
368 20250228 131200 1456539210 5220 5220 5220 5220 2
369 20250228 131100 1456528770 5220 5240 5240 5220 25
370 20250228 131000 1456397870 5240 5240 5240 5240 21
371 20250228 130900 1456287830 5230 5230 5230 5220 1021
372 20250228 130800 1450951680 5230 5230 5230 5230 0
373 20250228 130700 1450951680 5230 5230 5230 5230 0
374 20250228 130600 1450951680 5230 5220 5230 5210 327
375 20250228 130500 1449243930 5220 5220 5220 5220 0
376 20250228 130400 1449243930 5220 5220 5220 5220 10
377 20250228 130300 1449191730 5230 5220 5230 5220 1225
378 20250228 130200 1442785230 5210 5220 5220 5210 100
379 20250228 130100 1442264160 5220 5230 5230 5220 442
380 20250228 130000 1439954720 5220 5210 5220 5200 780
381 20250228 125900 1435894050 5210 5230 5230 5210 60
382 20250228 125800 1435581430 5220 5220 5220 5210 235
383 20250228 125700 1434355580 5210 5210 5210 5210 750
384 20250228 125600 1430448080 5210 5210 5210 5210 0
385 20250228 125500 1430448080 5210 5220 5230 5210 12
386 20250228 125400 1430385440 5210 5210 5210 5210 50
387 20250228 125300 1430124940 5220 5220 5220 5220 21
388 20250228 125200 1430015320 5220 5220 5220 5220 113
389 20250228 125100 1429425460 5220 5220 5220 5210 2151
390 20250228 125000 1418201700 5210 5210 5210 5210 209
391 20250228 124900 1417112810 5220 5220 5220 5220 1
392 20250228 124800 1417107590 5210 5210 5210 5210 0
393 20250228 124700 1417107590 5210 5200 5210 5200 13
394 20250228 124600 1417039890 5220 5200 5220 5200 192
395 20250228 124500 1416037670 5220 5220 5220 5220 1
396 20250228 124400 1416032450 5210 5210 5210 5210 434
397 20250228 124300 1413771310 5210 5220 5220 5210 247
398 20250228 124200 1412484430 5220 5220 5220 5220 29
399 20250228 124100 1412333050 5220 5210 5220 5210 101
400 20250228 124000 1411806830 5210 5210 5210 5210 152
401 20250228 123900 1411014910 5210 5210 5210 5210 0
402 20250228 123800 1411014910 5210 5210 5210 5210 135
403 20250228 123700 1410311560 5220 5220 5230 5210 460
404 20250228 123600 1407910960 5220 5220 5220 5220 19
405 20250228 123500 1407811780 5220 5220 5220 5220 300
406 20250228 123400 1406245780 5210 5210 5210 5210 0
407 20250228 123300 1406245780 5210 5220 5220 5210 650
408 20250228 123200 1402853280 5220 5220 5220 5220 0
409 20250228 123100 1402853280 5220 5220 5220 5220 7
410 20250228 123000 1402816740 5230 5230 5230 5230 2
411 20250228 122900 1402806280 5240 5210 5240 5210 204
412 20250228 122800 1401743320 5210 5210 5210 5210 0
413 20250228 122700 1401743320 5210 5220 5220 5210 480
414 20250228 122600 1399240770 5220 5230 5230 5220 351
415 20250228 122500 1397405050 5220 5210 5220 5210 123
416 20250228 122400 1396763490 5210 5210 5210 5210 420
417 20250228 122300 1394575290 5230 5230 5230 5220 770
418 20250228 122200 1390553190 5230 5230 5230 5230 0
419 20250228 122100 1390553190 5230 5230 5230 5230 0
420 20250228 122000 1390553190 5230 5230 5230 5220 117
421 20250228 121900 1389941550 5230 5230 5230 5230 404
422 20250228 121800 1387828630 5220 5220 5220 5220 0
423 20250228 121700 1387828630 5220 5220 5220 5220 10
424 20250228 121600 1387776430 5230 5210 5230 5210 1190
425 20250228 121500 1381554750 5220 5220 5220 5220 120
426 20250228 121400 1380928350 5220 5230 5230 5220 101
427 20250228 121300 1380401120 5220 5220 5220 5220 153
428 20250228 121200 1379602460 5210 5210 5210 5210 601
429 20250228 121100 1376471250 5220 5220 5220 5220 0
430 20250228 121000 1376471250 5220 5210 5220 5200 1466
431 20250228 120900 1368841330 5220 5210 5220 5210 501
432 20250228 120800 1366231110 5230 5230 5230 5230 0
433 20250228 120700 1366231110 5230 5230 5230 5230 21
434 20250228 120600 1366121280 5220 5220 5220 5220 269
435 20250228 120500 1364717100 5200 5220 5220 5200 130
436 20250228 120400 1364039700 5220 5200 5220 5200 564
437 20250228 120300 1361095700 5220 5210 5220 5210 411
438 20250228 120200 1358951280 5230 5230 5230 5230 0
439 20250228 120100 1358951280 5230 5200 5230 5200 27
440 20250228 120000 1358810580 5230 5230 5230 5230 2
441 20250228 115900 1358800120 5200 5210 5220 5200 1518
442 20250228 115800 1350895250 5220 5230 5230 5220 253
443 20250228 115700 1349574570 5230 5230 5230 5230 0
444 20250228 115600 1349574570 5230 5230 5230 5230 360
445 20250228 115500 1347691770 5230 5230 5230 5230 500
446 20250228 115400 1345076770 5230 5230 5230 5230 1
447 20250228 115300 1345071540 5230 5230 5230 5230 193
448 20250228 115200 1344062150 5220 5230 5230 5220 222
449 20250228 115100 1342903300 5230 5230 5230 5230 28
450 20250228 115000 1342756860 5230 5230 5230 5230 420
451 20250228 114900 1340560260 5220 5220 5220 5220 0
452 20250228 114800 1340560260 5220 5220 5220 5220 111
453 20250228 114700 1339980840 5230 5240 5240 5230 1444
454 20250228 114600 1332414380 5230 5230 5230 5230 985
455 20250228 114500 1327262830 5230 5230 5230 5230 1300
456 20250228 114400 1320463830 5230 5230 5230 5210 153
457 20250228 114300 1319666640 5210 5230 5230 5210 101
458 20250228 114200 1319138430 5220 5220 5220 5220 1000
459 20250228 114100 1313918430 5220 5220 5220 5220 526
460 20250228 114000 1311172710 5230 5230 5230 5230 13
461 20250228 113900 1311104720 5230 5230 5230 5230 1234
462 20250228 113800 1304650900 5230 5220 5230 5220 126
463 20250228 113700 1303992690 5210 5220 5220 5210 1122
464 20250228 113600 1298136070 5220 5210 5220 5210 2600
465 20250228 113500 1284568070 5220 5220 5220 5220 1
466 20250228 113400 1284562850 5220 5220 5220 5220 1
467 20250228 113300 1284557630 5210 5220 5220 5200 1391
468 20250228 113200 1277313440 5220 5210 5220 5210 1221
469 20250228 113100 1270952020 5220 5210 5220 5210 37
470 20250228 113000 1270758990 5220 5220 5220 5220 0
471 20250228 112900 1270758990 5220 5210 5220 5210 2966
472 20250228 112800 1255278020 5210 5210 5210 5210 304
473 20250228 112700 1253694180 5210 5210 5210 5210 1300
474 20250228 112600 1246921180 5210 5200 5210 5200 233
475 20250228 112500 1245707550 5200 5220 5220 5200 1501
476 20250228 112400 1237902310 5220 5220 5220 5220 0
477 20250228 112300 1237902310 5220 5220 5220 5220 222
478 20250228 112200 1236743470 5210 5210 5210 5210 1200
479 20250228 112100 1230491470 5210 5210 5210 5210 500
480 20250228 112000 1227886470 5210 5210 5210 5210 200
481 20250228 111900 1226844470 5210 5210 5210 5210 399
482 20250228 111800 1224765680 5220 5220 5220 5220 2
483 20250228 111700 1224755240 5220 5210 5220 5210 2
484 20250228 111600 1224744810 5190 5200 5200 5190 573
485 20250228 111500 1221765380 5200 5200 5210 5200 203
486 20250228 111400 1220709770 5200 5200 5200 5200 535
487 20250228 111300 1217927770 5200 5200 5200 5200 1
488 20250228 111200 1217922570 5190 5190 5190 5190 27
489 20250228 111100 1217782440 5220 5220 5220 5220 12
490 20250228 111000 1217719800 5220 5200 5220 5190 1001
491 20250228 110900 1212522250 5200 5210 5210 5200 3100
492 20250228 110800 1196392570 5210 5230 5230 5210 274
493 20250228 110700 1194964830 5230 5230 5230 5230 20
494 20250228 110600 1194860230 5230 5220 5230 5220 95
495 20250228 110500 1194363820 5220 5230 5230 5210 468
496 20250228 110400 1191920500 5220 5220 5220 5220 281
497 20250228 110300 1190453680 5220 5220 5220 5220 383
498 20250228 110200 1188454420 5220 5220 5220 5220 9
499 20250228 110100 1188407440 5220 5220 5220 5220 78
500 20250228 110000 1188000280 5230 5230 5230 5230 446
501 20250228 105900 1185667700 5230 5230 5230 5230 113
502 20250228 105800 1185076710 5230 5230 5230 5230 189
503 20250228 105700 1184088240 5230 5230 5230 5230 47
504 20250228 105600 1183842430 5240 5240 5240 5240 0
505 20250228 105500 1183842430 5240 5230 5240 5210 805
506 20250228 105400 1179644480 5230 5230 5230 5230 10
507 20250228 105300 1179592180 5230 5230 5230 5220 332
508 20250228 105200 1177855830 5230 5230 5230 5230 50
509 20250228 105100 1177594330 5230 5230 5230 5230 388
510 20250228 105000 1175565090 5230 5210 5230 5210 1252
511 20250228 104900 1169022830 5220 5220 5220 5210 2926
512 20250228 104800 1153765860 5220 5200 5220 5200 763
513 20250228 104700 1149783260 5220 5220 5220 5220 836
514 20250228 104600 1145419340 5190 5200 5210 5190 958
515 20250228 104500 1140437200 5200 5200 5200 5200 1
516 20250228 104400 1140432000 5210 5210 5210 5210 1
517 20250228 104300 1140426790 5210 5200 5210 5200 321
518 20250228 104200 1138754390 5190 5210 5210 5190 2671
519 20250228 104100 1124869750 5210 5210 5210 5210 40
520 20250228 104000 1124661350 5210 5210 5220 5210 79
521 20250228 103900 1124249250 5210 5210 5210 5210 347
522 20250228 103800 1122441380 5210 5210 5210 5200 818
523 20250228 103700 1118186700 5210 5200 5210 5200 143
524 20250228 103600 1117443090 5200 5200 5200 5200 367
525 20250228 103500 1115534690 5180 5180 5180 5180 73
526 20250228 103400 1115156550 5180 5190 5200 5180 2268
527 20250228 103300 1103404620 5190 5190 5190 5190 830
528 20250228 103200 1099096920 5180 5180 5180 5180 4
529 20250228 103100 1099076200 5180 5190 5190 5180 2233
530 20250228 103000 1087506930 5190 5210 5210 5190 3488
531 20250228 102900 1069367410 5200 5210 5210 5200 1340
532 20250228 102800 1062398910 5210 5210 5210 5210 0
533 20250228 102700 1062398910 5210 5210 5210 5200 808
534 20250228 102600 1058189830 5210 5200 5210 5200 352
535 20250228 102500 1056358420 5210 5210 5210 5210 1396
536 20250228 102400 1049085260 5220 5220 5220 5220 0
537 20250228 102300 1049085260 5220 5220 5220 5220 313
538 20250228 102200 1047451400 5220 5220 5220 5220 203
539 20250228 102100 1046391740 5220 5220 5220 5220 200
540 20250228 102000 1045347740 5220 5220 5220 5210 139
541 20250228 101900 1044622460 5220 5230 5230 5220 86
542 20250228 101800 1044173320 5230 5220 5230 5220 2
543 20250228 101700 1044162870 5210 5210 5210 5200 2085
544 20250228 101600 1033319850 5240 5230 5240 5230 1754
545 20250228 101500 1024137440 5230 5210 5230 5210 1506
546 20250228 101400 1016280130 5210 5200 5210 5200 3485
547 20250228 101300 998127290 5210 5210 5210 5210 85
548 20250228 101200 997684440 5210 5210 5220 5210 290
549 20250228 101100 996173340 5210 5220 5220 5210 2146
550 20250228 101000 984992670 5220 5220 5220 5220 33
551 20250228 100900 984820410 5220 5210 5220 5210 211
552 20250228 100800 983720990 5210 5210 5210 5210 319
553 20250228 100700 982059000 5200 5210 5210 5200 271
554 20250228 100600 980647110 5210 5210 5210 5210 422
555 20250228 100500 978448490 5210 5210 5210 5200 1150
556 20250228 100400 972457000 5200 5210 5210 5200 898
557 20250228 100300 967785180 5210 5210 5210 5200 565
558 20250228 100200 964842230 5210 5210 5220 5210 1035
559 20250228 100100 959449780 5210 5190 5210 5190 1017
560 20250228 100000 954162770 5200 5200 5200 5200 1666
561 20250228 095900 945499570 5190 5180 5200 5180 2711
562 20250228 095800 931403860 5190 5200 5200 5180 601
563 20250228 095700 928287280 5200 5180 5200 5170 9951
564 20250228 095600 876727670 5190 5180 5190 5150 10283
565 20250228 095500 823619460 5180 5180 5190 5180 5138
566 20250228 095400 796994680 5190 5190 5200 5180 4194
567 20250228 095300 775247980 5200 5210 5220 5200 15162
568 20250228 095200 696334810 5220 5220 5220 5210 851
569 20250228 095100 691896010 5210 5220 5220 5210 307
570 20250228 095000 690296380 5210 5220 5220 5210 1943
571 20250228 094900 680167030 5220 5220 5220 5210 517
572 20250228 094800 677470290 5220 5220 5220 5210 1196
573 20250228 094700 671235670 5220 5230 5230 5210 1296
574 20250228 094600 664483080 5230 5220 5240 5220 789
575 20250228 094500 660364130 5240 5240 5240 5230 563
576 20250228 094400 657414520 5230 5220 5230 5210 1539
577 20250228 094300 649387050 5230 5230 5240 5220 3255
578 20250228 094200 632377000 5230 5220 5240 5220 255
579 20250228 094100 631044850 5230 5230 5240 5230 71
580 20250228 094000 630672980 5240 5230 5240 5230 2584
581 20250228 093900 617147850 5230 5230 5240 5230 255
582 20250228 093800 615812190 5230 5220 5230 5220 2257
583 20250228 093700 604008320 5220 5230 5230 5220 648
584 20250228 093600 600624070 5230 5230 5230 5210 256
585 20250228 093500 599289960 5210 5220 5230 5210 1685
586 20250228 093400 590495380 5240 5240 5240 5220 2222
587 20250228 093300 578891440 5240 5220 5240 5220 355
588 20250228 093200 577037060 5240 5240 5240 5220 1011
589 20250228 093100 571759420 5240 5230 5240 5210 4889
590 20250228 093000 546229100 5230 5220 5240 5220 5225
591 20250228 092900 518926020 5230 5250 5250 5220 11225
592 20250228 092800 460253010 5240 5230 5240 5230 3075
593 20250228 092700 444149270 5240 5250 5260 5240 7665
594 20250228 092600 403927650 5260 5270 5270 5260 2483
595 20250228 092500 390865790 5270 5270 5270 5260 1069
596 20250228 092400 385233860 5290 5280 5290 5280 1892
597 20250228 092300 375232950 5290 5270 5290 5270 1391
598 20250228 092200 367887560 5290 5290 5300 5270 573
599 20250228 092100 364858770 5290 5290 5290 5280 1225
600 20250228 092000 358379520 5290 5280 5290 5280 275
601 20250228 091900 356926320 5280 5280 5290 5280 1381
602 20250228 091800 349630290 5280 5290 5290 5280 309
603 20250228 091700 347996680 5300 5280 5300 5280 1669
604 20250228 091600 339171520 5280 5280 5280 5280 1260
605 20250228 091500 332518720 5290 5270 5290 5260 2428
606 20250228 091400 319712960 5280 5280 5280 5270 249
607 20250228 091300 318398930 5280 5270 5280 5260 1313
608 20250228 091200 311486390 5260 5260 5280 5260 1120
609 20250228 091100 305590180 5260 5260 5270 5260 653
610 20250228 091000 302155350 5260 5270 5270 5260 3302
611 20250228 090900 284773770 5260 5260 5260 5250 883
612 20250228 090800 280130190 5250 5260 5270 5240 4315
613 20250228 090700 257493480 5270 5270 5270 5260 3813
614 20250228 090600 237418800 5270 5280 5290 5270 995
615 20250228 090500 232165260 5280 5290 5330 5280 2014
616 20250228 090400 221516060 5280 5270 5300 5270 2073
617 20250228 090300 210542910 5270 5260 5290 5260 3211
618 20250228 090200 193629380 5270 5240 5270 5240 2738
619 20250228 090100 179269880 5240 5280 5280 5240 10783
620 20250228 090000 122629680 5280 5250 5330 5240 23291