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

631
044340/min/candle-20250228.csv Normal file
View File

@@ -0,0 +1,631 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,192900,288767640,5810,5810,5810,5810,248
20250228,192800,288767640,5810,5810,5810,5810,0
20250228,192700,288767640,5810,5810,5810,5810,0
20250228,192600,288767640,5810,5810,5810,5810,0
20250228,192500,288767640,5810,5810,5810,5810,0
20250228,192400,288767640,5810,5810,5810,5810,0
20250228,192300,288767640,5810,5810,5810,5810,0
20250228,192200,288767640,5810,5810,5810,5810,0
20250228,192100,288767640,5810,5810,5810,5810,0
20250228,192000,288767640,5810,5810,5810,5810,0
20250228,191900,288767640,5810,5810,5810,5810,0
20250228,191800,288767640,5810,5810,5810,5810,0
20250228,191700,288767640,5810,5810,5810,5810,0
20250228,191600,288767640,5810,5810,5810,5810,0
20250228,191500,288767640,5810,5810,5810,5810,0
20250228,191400,288767640,5810,5810,5810,5810,0
20250228,191300,288767640,5810,5810,5810,5810,0
20250228,191200,288767640,5810,5810,5810,5810,0
20250228,191100,288767640,5810,5810,5810,5810,0
20250228,191000,288767640,5810,5810,5810,5810,0
20250228,190900,288767640,5810,5810,5810,5810,0
20250228,190800,288767640,5810,5810,5810,5810,0
20250228,190700,288767640,5810,5810,5810,5810,0
20250228,190600,288767640,5810,5810,5810,5810,0
20250228,190500,288767640,5810,5810,5810,5810,0
20250228,190400,288767640,5810,5810,5810,5810,0
20250228,190300,288767640,5810,5810,5810,5810,0
20250228,190200,288767640,5810,5810,5810,5810,0
20250228,190100,288767640,5810,5810,5810,5810,0
20250228,190000,288767640,5810,5810,5810,5810,0
20250228,185900,288767640,5810,5810,5810,5810,248
20250228,185800,288767640,5810,5810,5810,5810,0
20250228,185700,288767640,5810,5810,5810,5810,0
20250228,185600,288767640,5810,5810,5810,5810,0
20250228,185500,288767640,5810,5810,5810,5810,0
20250228,185400,288767640,5810,5810,5810,5810,0
20250228,185300,288767640,5810,5810,5810,5810,0
20250228,185200,288767640,5810,5810,5810,5810,0
20250228,185100,288767640,5810,5810,5810,5810,0
20250228,185000,288767640,5810,5810,5810,5810,0
20250228,184900,288767640,5810,5810,5810,5810,0
20250228,184800,288767640,5810,5810,5810,5810,0
20250228,184700,288767640,5810,5810,5810,5810,0
20250228,184600,288767640,5810,5810,5810,5810,0
20250228,184500,288767640,5810,5810,5810,5810,0
20250228,184400,288767640,5810,5810,5810,5810,0
20250228,184300,288767640,5810,5810,5810,5810,0
20250228,184200,288767640,5810,5810,5810,5810,0
20250228,184100,288767640,5810,5810,5810,5810,0
20250228,184000,288767640,5810,5810,5810,5810,0
20250228,183900,288767640,5810,5810,5810,5810,0
20250228,183800,288767640,5810,5810,5810,5810,0
20250228,183700,288767640,5810,5810,5810,5810,0
20250228,183600,288767640,5810,5810,5810,5810,0
20250228,183500,288767640,5810,5810,5810,5810,0
20250228,183400,288767640,5810,5810,5810,5810,0
20250228,183300,288767640,5810,5810,5810,5810,0
20250228,183200,288767640,5810,5810,5810,5810,0
20250228,183100,288767640,5810,5810,5810,5810,0
20250228,183000,288767640,5810,5810,5810,5810,0
20250228,182900,288767640,5810,5810,5810,5810,248
20250228,182800,288767640,5810,5810,5810,5810,0
20250228,182700,288767640,5810,5810,5810,5810,0
20250228,182600,288767640,5810,5810,5810,5810,0
20250228,182500,288767640,5810,5810,5810,5810,0
20250228,182400,288767640,5810,5810,5810,5810,0
20250228,182300,288767640,5810,5810,5810,5810,0
20250228,182200,288767640,5810,5810,5810,5810,0
20250228,182100,288767640,5810,5810,5810,5810,0
20250228,182000,288767640,5810,5810,5810,5810,0
20250228,181900,288767640,5810,5810,5810,5810,0
20250228,181800,288767640,5810,5810,5810,5810,0
20250228,181700,288767640,5810,5810,5810,5810,0
20250228,181600,288767640,5810,5810,5810,5810,0
20250228,181500,288767640,5810,5810,5810,5810,0
20250228,181400,288767640,5810,5810,5810,5810,0
20250228,181300,288767640,5810,5810,5810,5810,0
20250228,181200,288767640,5810,5810,5810,5810,0
20250228,181100,288767640,5810,5810,5810,5810,0
20250228,181000,288767640,5810,5810,5810,5810,0
20250228,180900,288767640,5810,5810,5810,5810,0
20250228,180800,288767640,5810,5810,5810,5810,0
20250228,180700,288767640,5810,5810,5810,5810,0
20250228,180600,288767640,5810,5810,5810,5810,0
20250228,180500,288767640,5810,5810,5810,5810,0
20250228,180400,288767640,5810,5810,5810,5810,0
20250228,180300,288767640,5810,5810,5810,5810,0
20250228,180200,288767640,5810,5810,5810,5810,0
20250228,180100,288767640,5810,5810,5810,5810,0
20250228,180000,288767640,5810,5810,5810,5810,0
20250228,175900,288767640,5810,5810,5810,5810,248
20250228,175800,288767640,5810,5810,5810,5810,0
20250228,175700,288767640,5810,5810,5810,5810,0
20250228,175600,288767640,5810,5810,5810,5810,0
20250228,175500,288767640,5810,5810,5810,5810,0
20250228,175400,288767640,5810,5810,5810,5810,0
20250228,175300,288767640,5810,5810,5810,5810,0
20250228,175200,288767640,5810,5810,5810,5810,0
20250228,175100,288767640,5810,5810,5810,5810,0
20250228,175000,288767640,5810,5810,5810,5810,0
20250228,174900,288767640,5810,5810,5810,5810,0
20250228,174800,288767640,5810,5810,5810,5810,0
20250228,174700,288767640,5810,5810,5810,5810,0
20250228,174600,288767640,5810,5810,5810,5810,0
20250228,174500,288767640,5810,5810,5810,5810,0
20250228,174400,288767640,5810,5810,5810,5810,0
20250228,174300,288767640,5810,5810,5810,5810,0
20250228,174200,288767640,5810,5810,5810,5810,0
20250228,174100,288767640,5810,5810,5810,5810,0
20250228,174000,288767640,5810,5810,5810,5810,0
20250228,173900,288767640,5810,5810,5810,5810,0
20250228,173800,288767640,5810,5810,5810,5810,0
20250228,173700,288767640,5810,5810,5810,5810,0
20250228,173600,288767640,5810,5810,5810,5810,0
20250228,173500,288767640,5810,5810,5810,5810,0
20250228,173400,288767640,5810,5810,5810,5810,0
20250228,173300,288767640,5810,5810,5810,5810,0
20250228,173200,288767640,5810,5810,5810,5810,0
20250228,173100,288767640,5810,5810,5810,5810,0
20250228,173000,288767640,5810,5810,5810,5810,0
20250228,172900,288767640,5810,5810,5810,5810,248
20250228,172800,288767640,5810,5810,5810,5810,0
20250228,172700,288767640,5810,5810,5810,5810,0
20250228,172600,288767640,5810,5810,5810,5810,0
20250228,172500,288767640,5810,5810,5810,5810,0
20250228,172400,288767640,5810,5810,5810,5810,0
20250228,172300,288767640,5810,5810,5810,5810,0
20250228,172200,288767640,5810,5810,5810,5810,0
20250228,172100,288767640,5810,5810,5810,5810,0
20250228,172000,288767640,5810,5810,5810,5810,0
20250228,171900,288767640,5810,5810,5810,5810,0
20250228,171800,288767640,5810,5810,5810,5810,0
20250228,171700,288767640,5810,5810,5810,5810,0
20250228,171600,288767640,5810,5810,5810,5810,0
20250228,171500,288767640,5810,5810,5810,5810,0
20250228,171400,288767640,5810,5810,5810,5810,0
20250228,171300,288767640,5810,5810,5810,5810,0
20250228,171200,288767640,5810,5810,5810,5810,0
20250228,171100,288767640,5810,5810,5810,5810,0
20250228,171000,288767640,5810,5810,5810,5810,0
20250228,170900,288767640,5810,5810,5810,5810,0
20250228,170800,288767640,5810,5810,5810,5810,0
20250228,170700,288767640,5810,5810,5810,5810,0
20250228,170600,288767640,5810,5810,5810,5810,0
20250228,170500,288767640,5810,5810,5810,5810,0
20250228,170400,288767640,5810,5810,5810,5810,0
20250228,170300,288767640,5810,5810,5810,5810,0
20250228,170200,288767640,5810,5810,5810,5810,0
20250228,170100,288767640,5810,5810,5810,5810,0
20250228,170000,288767640,5810,5810,5810,5810,0
20250228,165900,288767640,5810,5810,5810,5810,248
20250228,165800,288767640,5810,5810,5810,5810,0
20250228,165700,288767640,5810,5810,5810,5810,0
20250228,165600,288767640,5810,5810,5810,5810,0
20250228,165500,288767640,5810,5810,5810,5810,0
20250228,165400,288767640,5810,5810,5810,5810,0
20250228,165300,288767640,5810,5810,5810,5810,0
20250228,165200,288767640,5810,5810,5810,5810,0
20250228,165100,288767640,5810,5810,5810,5810,0
20250228,165000,288767640,5810,5810,5810,5810,0
20250228,164900,288767640,5810,5810,5810,5810,0
20250228,164800,288767640,5810,5810,5810,5810,0
20250228,164700,288767640,5810,5810,5810,5810,0
20250228,164600,288767640,5810,5810,5810,5810,0
20250228,164500,288767640,5810,5810,5810,5810,0
20250228,164400,288767640,5810,5810,5810,5810,0
20250228,164300,288767640,5810,5810,5810,5810,0
20250228,164200,288767640,5810,5810,5810,5810,0
20250228,164100,288767640,5810,5810,5810,5810,0
20250228,164000,288767640,5810,5810,5810,5810,0
20250228,163900,288767640,5810,5810,5810,5810,0
20250228,163800,288767640,5810,5810,5810,5810,0
20250228,163700,288767640,5810,5810,5810,5810,0
20250228,163600,288767640,5810,5810,5810,5810,0
20250228,163500,288767640,5810,5810,5810,5810,0
20250228,163400,288767640,5810,5810,5810,5810,0
20250228,163300,288767640,5810,5810,5810,5810,0
20250228,163200,288767640,5810,5810,5810,5810,0
20250228,163100,288767640,5810,5810,5810,5810,0
20250228,163000,288767640,5810,5810,5810,5810,0
20250228,162900,288767640,5810,5810,5810,5810,248
20250228,162800,288767640,5810,5810,5810,5810,0
20250228,162700,288767640,5810,5810,5810,5810,0
20250228,162600,288767640,5810,5810,5810,5810,0
20250228,162500,288767640,5810,5810,5810,5810,0
20250228,162400,288767640,5810,5810,5810,5810,0
20250228,162300,288767640,5810,5810,5810,5810,0
20250228,162200,288767640,5810,5810,5810,5810,0
20250228,162100,288767640,5810,5810,5810,5810,0
20250228,162000,288767640,5810,5810,5810,5810,0
20250228,161900,288767640,5810,5810,5810,5810,0
20250228,161800,288767640,5810,5810,5810,5810,0
20250228,161700,288767640,5810,5810,5810,5810,0
20250228,161600,288767640,5810,5810,5810,5810,0
20250228,161500,288767640,5810,5810,5810,5810,0
20250228,161400,288767640,5810,5810,5810,5810,0
20250228,161300,288767640,5810,5810,5810,5810,0
20250228,161200,288767640,5810,5810,5810,5810,0
20250228,161100,288767640,5810,5810,5810,5810,0
20250228,161000,288767640,5810,5810,5810,5810,0
20250228,160900,288767640,5810,5810,5810,5810,0
20250228,160800,288767640,5810,5810,5810,5810,0
20250228,160700,288767640,5810,5810,5810,5810,0
20250228,160600,288767640,5810,5810,5810,5810,0
20250228,160500,288767640,5810,5810,5810,5810,0
20250228,160400,288767640,5810,5810,5810,5810,0
20250228,160300,288767640,5810,5810,5810,5810,0
20250228,160200,288767640,5810,5810,5810,5810,0
20250228,160100,288767640,5810,5810,5810,5810,0
20250228,160000,288767640,5810,5810,5810,5810,0
20250228,155900,288767640,5810,5810,5810,5810,248
20250228,155800,288767640,5810,5810,5810,5810,0
20250228,155700,288767640,5810,5810,5810,5810,0
20250228,155600,288767640,5810,5810,5810,5810,0
20250228,155500,288767640,5810,5810,5810,5810,0
20250228,155400,288767640,5810,5810,5810,5810,0
20250228,155300,288767640,5810,5810,5810,5810,0
20250228,155200,288767640,5810,5810,5810,5810,0
20250228,155100,288767640,5810,5810,5810,5810,0
20250228,155000,288767640,5810,5810,5810,5810,0
20250228,154900,288767640,5810,5810,5810,5810,0
20250228,154800,288767640,5810,5810,5810,5810,0
20250228,154700,288767640,5810,5810,5810,5810,0
20250228,154600,288767640,5810,5810,5810,5810,0
20250228,154500,288767640,5810,5810,5810,5810,0
20250228,154400,288767640,5810,5810,5810,5810,0
20250228,154300,288767640,5810,5810,5810,5810,0
20250228,154200,288767640,5810,5810,5810,5810,0
20250228,154100,288767640,5810,5810,5810,5810,0
20250228,154000,288767640,5810,5810,5810,5810,0
20250228,153900,288767640,5810,5810,5810,5810,0
20250228,153800,288767640,5810,5810,5810,5810,0
20250228,153700,288767640,5810,5810,5810,5810,0
20250228,153600,288767640,5810,5810,5810,5810,0
20250228,153500,288767640,5810,5810,5810,5810,0
20250228,153400,288767640,5810,5810,5810,5810,0
20250228,153300,288767640,5810,5810,5810,5810,0
20250228,153200,288767640,5810,5810,5810,5810,0
20250228,153100,288767640,5810,5810,5810,5810,0
20250228,153000,288767640,5810,5810,5810,5810,248
20250228,152900,287326760,5820,5820,5820,5820,0
20250228,152800,287326760,5820,5820,5820,5820,0
20250228,152700,287326760,5820,5820,5820,5820,0
20250228,152600,287326760,5820,5820,5820,5820,0
20250228,152500,287326760,5820,5820,5820,5820,0
20250228,152400,287326760,5820,5820,5820,5820,0
20250228,152300,287326760,5820,5820,5820,5820,0
20250228,152200,287326760,5820,5820,5820,5820,0
20250228,152100,287326760,5820,5820,5820,5820,0
20250228,152000,287326760,5820,5820,5820,5820,0
20250228,151900,287326760,5820,5820,5820,5820,20
20250228,151800,287210360,5790,5790,5790,5790,14
20250228,151700,287129300,5790,5790,5790,5790,306
20250228,151600,285357560,5780,5840,5840,5780,431
20250228,151500,282862450,5800,5810,5810,5800,847
20250228,151400,277946400,5840,5840,5840,5840,1
20250228,151300,277940560,5820,5830,5830,5820,219
20250228,151200,276664050,5830,5830,5830,5830,0
20250228,151100,276664050,5830,5830,5830,5830,0
20250228,151000,276664050,5830,5830,5830,5830,0
20250228,150900,276664050,5830,5830,5830,5830,0
20250228,150800,276664050,5830,5830,5830,5830,0
20250228,150700,276664050,5830,5800,5830,5800,75
20250228,150600,276229020,5800,5800,5800,5800,116
20250228,150500,275556220,5810,5810,5810,5810,1080
20250228,150400,269281420,5820,5830,5830,5820,696
20250228,150300,265224240,5850,5850,5850,5850,0
20250228,150200,265224240,5850,5850,5850,5850,0
20250228,150100,265224240,5850,5850,5850,5850,0
20250228,150000,265224240,5850,5850,5850,5850,0
20250228,145900,265224240,5850,5870,5870,5850,3
20250228,145800,265206670,5880,5880,5880,5880,0
20250228,145700,265206670,5880,5840,5880,5840,500
20250228,145600,262274200,5840,5840,5840,5840,0
20250228,145500,262274200,5840,5840,5840,5840,1
20250228,145400,262268360,5840,5840,5840,5840,0
20250228,145300,262268360,5840,5840,5840,5840,0
20250228,145200,262268360,5840,5840,5840,5840,10
20250228,145100,262209960,5830,5830,5830,5830,10
20250228,145000,262151660,5830,5830,5830,5830,50
20250228,144900,261860160,5830,5830,5830,5830,0
20250228,144800,261860160,5830,5830,5830,5830,0
20250228,144700,261860160,5830,5830,5830,5830,1
20250228,144600,261854330,5810,5810,5810,5810,0
20250228,144500,261854330,5810,5810,5810,5810,1
20250228,144400,261848520,5830,5830,5830,5830,0
20250228,144300,261848520,5830,5830,5830,5830,0
20250228,144200,261848520,5830,5830,5830,5830,2
20250228,144100,261836860,5830,5830,5830,5830,0
20250228,144000,261836860,5830,5830,5830,5830,0
20250228,143900,261836860,5830,5830,5830,5830,200
20250228,143800,260670860,5810,5810,5810,5810,0
20250228,143700,260670860,5810,5810,5810,5810,0
20250228,143600,260670860,5810,5810,5810,5810,0
20250228,143500,260670860,5810,5810,5810,5810,0
20250228,143400,260670860,5810,5820,5820,5810,30
20250228,143300,260496540,5830,5830,5830,5830,4
20250228,143200,260473220,5830,5830,5830,5830,0
20250228,143100,260473220,5830,5830,5830,5830,0
20250228,143000,260473220,5830,5830,5830,5830,0
20250228,142900,260473220,5830,5830,5830,5830,0
20250228,142800,260473220,5830,5830,5830,5830,0
20250228,142700,260473220,5830,5830,5830,5830,0
20250228,142600,260473220,5830,5830,5830,5830,1
20250228,142500,260467390,5810,5810,5810,5810,0
20250228,142400,260467390,5810,5810,5810,5810,0
20250228,142300,260467390,5810,5810,5810,5810,0
20250228,142200,260467390,5810,5820,5820,5810,50
20250228,142100,260176660,5830,5830,5830,5830,0
20250228,142000,260176660,5830,5830,5830,5830,0
20250228,141900,260176660,5830,5830,5830,5830,0
20250228,141800,260176660,5830,5830,5830,5830,600
20250228,141700,256678660,5830,5830,5830,5830,0
20250228,141600,256678660,5830,5830,5830,5830,0
20250228,141500,256678660,5830,5820,5830,5820,2
20250228,141400,256667010,5830,5830,5830,5830,0
20250228,141300,256667010,5830,5830,5830,5830,0
20250228,141200,256667010,5830,5830,5830,5830,1
20250228,141100,256661180,5820,5820,5820,5820,0
20250228,141000,256661180,5820,5820,5820,5820,0
20250228,140900,256661180,5820,5820,5820,5820,0
20250228,140800,256661180,5820,5820,5820,5820,0
20250228,140700,256661180,5820,5820,5820,5820,1
20250228,140600,256655360,5830,5830,5830,5830,3
20250228,140500,256637870,5830,5830,5830,5830,0
20250228,140400,256637870,5830,5830,5830,5830,0
20250228,140300,256637870,5830,5830,5830,5830,0
20250228,140200,256637870,5830,5830,5830,5830,0
20250228,140100,256637870,5830,5830,5830,5830,0
20250228,140000,256637870,5830,5830,5830,5830,11
20250228,135900,256573740,5830,5830,5830,5830,0
20250228,135800,256573740,5830,5830,5830,5830,0
20250228,135700,256573740,5830,5830,5830,5830,0
20250228,135600,256573740,5830,5830,5830,5830,1
20250228,135500,256567910,5830,5830,5830,5830,0
20250228,135400,256567910,5830,5830,5830,5830,1
20250228,135300,256562080,5810,5810,5810,5810,0
20250228,135200,256562080,5810,5810,5810,5810,0
20250228,135100,256562080,5810,5810,5810,5810,0
20250228,135000,256562080,5810,5810,5810,5810,0
20250228,134900,256562080,5810,5810,5810,5810,0
20250228,134800,256562080,5810,5810,5810,5810,0
20250228,134700,256562080,5810,5810,5810,5810,0
20250228,134600,256562080,5810,5810,5810,5810,0
20250228,134500,256562080,5810,5810,5810,5810,0
20250228,134400,256562080,5810,5810,5810,5810,0
20250228,134300,256562080,5810,5810,5810,5810,0
20250228,134200,256562080,5810,5810,5810,5810,1
20250228,134100,256556270,5810,5810,5810,5810,1
20250228,134000,256550460,5830,5830,5830,5830,0
20250228,133900,256550460,5830,5830,5830,5830,0
20250228,133800,256550460,5830,5830,5830,5830,0
20250228,133700,256550460,5830,5830,5830,5830,0
20250228,133600,256550460,5830,5830,5830,5830,3
20250228,133500,256532970,5830,5830,5830,5830,3
20250228,133400,256515480,5820,5820,5820,5820,1
20250228,133300,256509660,5810,5810,5810,5810,0
20250228,133200,256509660,5810,5810,5810,5810,0
20250228,133100,256509660,5810,5810,5810,5810,0
20250228,133000,256509660,5810,5810,5810,5810,0
20250228,132900,256509660,5810,5810,5810,5810,0
20250228,132800,256509660,5810,5810,5810,5810,90
20250228,132700,255986760,5810,5810,5810,5810,132
20250228,132600,255219840,5800,5800,5800,5800,2
20250228,132500,255208240,5810,5810,5810,5810,0
20250228,132400,255208240,5810,5810,5810,5810,0
20250228,132300,255208240,5810,5810,5810,5810,27
20250228,132200,255051370,5800,5800,5800,5800,0
20250228,132100,255051370,5800,5800,5800,5800,26
20250228,132000,254900570,5800,5800,5800,5800,250
20250228,131900,253450570,5790,5790,5790,5790,0
20250228,131800,253450570,5790,5790,5790,5790,0
20250228,131700,253450570,5790,5790,5790,5790,0
20250228,131600,253450570,5790,5790,5790,5790,0
20250228,131500,253450570,5790,5790,5790,5790,0
20250228,131400,253450570,5790,5790,5790,5790,0
20250228,131300,253450570,5790,5790,5790,5790,0
20250228,131200,253450570,5790,5790,5790,5790,10
20250228,131100,253392670,5790,5790,5790,5790,500
20250228,131000,250497670,5790,5790,5790,5790,0
20250228,130900,250497670,5790,5790,5790,5790,0
20250228,130800,250497670,5790,5790,5790,5790,0
20250228,130700,250497670,5790,5790,5790,5790,100
20250228,130600,249918670,5790,5790,5790,5790,0
20250228,130500,249918670,5790,5790,5790,5790,0
20250228,130400,249918670,5790,5790,5790,5790,0
20250228,130300,249918670,5790,5790,5790,5790,0
20250228,130200,249918670,5790,5790,5790,5790,0
20250228,130100,249918670,5790,5790,5790,5790,0
20250228,130000,249918670,5790,5790,5790,5790,0
20250228,125900,249918670,5790,5790,5790,5790,0
20250228,125800,249918670,5790,5790,5790,5790,0
20250228,125700,249918670,5790,5800,5830,5790,101
20250228,125600,249331360,5780,5780,5780,5780,0
20250228,125500,249331360,5780,5780,5780,5780,0
20250228,125400,249331360,5780,5780,5780,5780,6
20250228,125300,249296680,5780,5780,5780,5780,100
20250228,125200,248718680,5780,5780,5780,5780,0
20250228,125100,248718680,5780,5780,5780,5780,0
20250228,125000,248718680,5780,5780,5780,5780,74
20250228,124900,248290960,5780,5780,5780,5780,1
20250228,124800,248285180,5800,5800,5800,5800,0
20250228,124700,248285180,5800,5800,5800,5800,0
20250228,124600,248285180,5800,5800,5800,5800,0
20250228,124500,248285180,5800,5800,5800,5800,1
20250228,124400,248279380,5780,5780,5780,5780,0
20250228,124300,248279380,5780,5800,5800,5780,4836
20250228,124200,220327280,5790,5790,5790,5790,0
20250228,124100,220327280,5790,5790,5790,5790,0
20250228,124000,220327280,5790,5790,5790,5790,0
20250228,123900,220327280,5790,5780,5790,5780,91
20250228,123800,219800760,5760,5760,5760,5760,0
20250228,123700,219800760,5760,5760,5760,5760,0
20250228,123600,219800760,5760,5770,5770,5760,188
20250228,123500,218716630,5760,5760,5760,5760,0
20250228,123400,218716630,5760,5760,5760,5760,0
20250228,123300,218716630,5760,5760,5760,5760,0
20250228,123200,218716630,5760,5760,5760,5760,0
20250228,123100,218716630,5760,5760,5760,5760,3
20250228,123000,218699350,5760,5770,5770,5760,302
20250228,122900,216959630,5770,5770,5770,5770,0
20250228,122800,216959630,5770,5770,5770,5770,11
20250228,122700,216896160,5760,5760,5760,5760,0
20250228,122600,216896160,5760,5760,5760,5760,0
20250228,122500,216896160,5760,5760,5760,5760,10
20250228,122400,216838560,5770,5770,5770,5770,0
20250228,122300,216838560,5770,5770,5770,5770,0
20250228,122200,216838560,5770,5770,5770,5770,52
20250228,122100,216538520,5760,5760,5760,5760,0
20250228,122000,216538520,5760,5760,5760,5760,364
20250228,121900,214441880,5760,5760,5760,5760,0
20250228,121800,214441880,5760,5760,5760,5760,0
20250228,121700,214441880,5760,5770,5770,5760,45
20250228,121600,214182620,5770,5770,5770,5770,0
20250228,121500,214182620,5770,5770,5770,5770,80
20250228,121400,213721020,5760,5760,5760,5760,2
20250228,121300,213709500,5770,5770,5770,5770,0
20250228,121200,213709500,5770,5770,5770,5770,0
20250228,121100,213709500,5770,5770,5770,5770,1
20250228,121000,213703730,5770,5770,5770,5770,11
20250228,120900,213640260,5760,5760,5760,5760,0
20250228,120800,213640260,5760,5760,5760,5760,0
20250228,120700,213640260,5760,5760,5760,5760,0
20250228,120600,213640260,5760,5760,5760,5760,0
20250228,120500,213640260,5760,5760,5760,5760,0
20250228,120400,213640260,5760,5760,5760,5760,135
20250228,120300,212862660,5760,5760,5760,5760,0
20250228,120200,212862660,5760,5760,5760,5760,0
20250228,120100,212862660,5760,5760,5760,5760,0
20250228,120000,212862660,5760,5760,5760,5760,159
20250228,115900,211946820,5780,5780,5780,5780,172
20250228,115800,210952660,5780,5780,5780,5780,0
20250228,115700,210952660,5780,5780,5780,5780,1
20250228,115600,210946880,5760,5760,5760,5760,0
20250228,115500,210946880,5760,5760,5760,5760,1
20250228,115400,210941120,5770,5770,5770,5770,270
20250228,115300,209383220,5770,5770,5770,5770,0
20250228,115200,209383220,5770,5770,5770,5770,0
20250228,115100,209383220,5770,5770,5770,5770,0
20250228,115000,209383220,5770,5770,5770,5770,0
20250228,114900,209383220,5770,5770,5770,5770,0
20250228,114800,209383220,5770,5770,5770,5770,100
20250228,114700,208806220,5780,5780,5780,5780,234
20250228,114600,207453700,5800,5800,5800,5800,0
20250228,114500,207453700,5800,5800,5800,5800,0
20250228,114400,207453700,5800,5800,5800,5800,0
20250228,114300,207453700,5800,5800,5800,5800,0
20250228,114200,207453700,5800,5800,5800,5800,0
20250228,114100,207453700,5800,5800,5800,5800,4
20250228,114000,207430500,5800,5800,5800,5800,1
20250228,113900,207424700,5800,5800,5800,5800,0
20250228,113800,207424700,5800,5800,5800,5800,0
20250228,113700,207424700,5800,5800,5800,5800,2
20250228,113600,207413100,5800,5800,5800,5800,10
20250228,113500,207355100,5780,5780,5780,5780,1
20250228,113400,207349320,5810,5810,5810,5810,0
20250228,113300,207349320,5810,5810,5810,5810,0
20250228,113200,207349320,5810,5810,5810,5810,0
20250228,113100,207349320,5810,5810,5810,5810,1
20250228,113000,207343510,5770,5770,5770,5770,1
20250228,112900,207337740,5780,5780,5780,5780,0
20250228,112800,207337740,5780,5780,5780,5780,100
20250228,112700,206759740,5780,5780,5780,5780,0
20250228,112600,206759740,5780,5780,5780,5780,0
20250228,112500,206759740,5780,5780,5780,5780,0
20250228,112400,206759740,5780,5780,5780,5780,2
20250228,112300,206748180,5780,5780,5780,5780,308
20250228,112200,204967940,5770,5780,5780,5760,816
20250228,112100,200255610,5780,5780,5780,5780,0
20250228,112000,200255610,5780,5780,5780,5780,45
20250228,111900,199995510,5780,5780,5780,5780,0
20250228,111800,199995510,5780,5780,5780,5780,6
20250228,111700,199960830,5780,5780,5780,5780,0
20250228,111600,199960830,5780,5780,5780,5780,348
20250228,111500,197949390,5760,5770,5770,5760,294
20250228,111400,196255530,5780,5780,5780,5780,406
20250228,111300,193908850,5760,5760,5760,5760,8
20250228,111200,193862770,5760,5760,5760,5760,7
20250228,111100,193822450,5750,5760,5770,5750,803
20250228,111000,189197150,5780,5760,5780,5760,37
20250228,110900,188983310,5770,5780,5780,5760,3342
20250228,110800,169720960,5780,5780,5780,5780,0
20250228,110700,169720960,5780,5780,5780,5780,5
20250228,110600,169692060,5790,5800,5800,5790,55
20250228,110500,169373080,5780,5810,5810,5780,3221
20250228,110400,150694690,5810,5810,5810,5810,0
20250228,110300,150694690,5810,5810,5810,5810,0
20250228,110200,150694690,5810,5810,5810,5810,0
20250228,110100,150694690,5810,5810,5810,5810,0
20250228,110000,150694690,5810,5810,5810,5810,0
20250228,105900,150694690,5810,5810,5810,5810,0
20250228,105800,150694690,5810,5810,5810,5810,0
20250228,105700,150694690,5810,5810,5810,5810,0
20250228,105600,150694690,5810,5810,5810,5810,0
20250228,105500,150694690,5810,5810,5810,5810,0
20250228,105400,150694690,5810,5820,5820,5810,73
20250228,105300,150270360,5830,5830,5830,5830,0
20250228,105200,150270360,5830,5830,5830,5830,0
20250228,105100,150270360,5830,5830,5830,5830,0
20250228,105000,150270360,5830,5830,5830,5830,0
20250228,104900,150270360,5830,5840,5840,5820,601
20250228,104800,146770480,5840,5840,5840,5840,0
20250228,104700,146770480,5840,5840,5840,5840,0
20250228,104600,146770480,5840,5840,5840,5840,1
20250228,104500,146764640,5840,5840,5840,5840,0
20250228,104400,146764640,5840,5840,5840,5840,0
20250228,104300,146764640,5840,5840,5840,5840,6
20250228,104200,146729600,5840,5840,5840,5840,0
20250228,104100,146729600,5840,5840,5840,5840,92
20250228,104000,146192320,5840,5840,5840,5840,3
20250228,103900,146174800,5840,5840,5840,5840,50
20250228,103800,145882800,5840,5840,5840,5840,251
20250228,103700,144416960,5840,5840,5840,5840,0
20250228,103600,144416960,5840,5840,5840,5840,0
20250228,103500,144416960,5840,5840,5840,5840,0
20250228,103400,144416960,5840,5840,5840,5840,100
20250228,103300,143832960,5840,5840,5840,5840,20
20250228,103200,143716160,5840,5840,5840,5840,0
20250228,103100,143716160,5840,5840,5840,5840,0
20250228,103000,143716160,5840,5840,5840,5840,10
20250228,102900,143657760,5840,5840,5840,5840,609
20250228,102800,140101200,5840,5850,5850,5840,71
20250228,102700,139686460,5860,5880,5880,5860,17
20250228,102600,139586740,5880,5880,5880,5880,0
20250228,102500,139586740,5880,5880,5880,5880,1
20250228,102400,139580860,5880,5880,5880,5880,28
20250228,102300,139416220,5880,5880,5880,5880,0
20250228,102200,139416220,5880,5870,5880,5870,650
20250228,102100,135594390,5870,5870,5870,5870,3
20250228,102000,135576780,5870,5870,5870,5870,0
20250228,101900,135576780,5870,5870,5870,5870,0
20250228,101800,135576780,5870,5870,5870,5870,2
20250228,101700,135565040,5840,5840,5840,5840,41
20250228,101600,135325600,5840,5850,5850,5840,31
20250228,101500,135144370,5850,5850,5850,5850,24
20250228,101400,135003970,5880,5880,5880,5880,0
20250228,101300,135003970,5880,5880,5880,5880,0
20250228,101200,135003970,5880,5880,5880,5880,17
20250228,101100,134904010,5840,5840,5840,5840,100
20250228,101000,134320010,5870,5870,5870,5870,10
20250228,100900,134261310,5880,5880,5890,5840,633
20250228,100800,130538720,5880,5850,5880,5850,110
20250228,100700,129892500,5850,5850,5850,5850,0
20250228,100600,129892500,5850,5850,5850,5850,0
20250228,100500,129892500,5850,5850,5850,5850,9
20250228,100400,129839850,5850,5850,5850,5850,1
20250228,100300,129834000,5850,5850,5850,5850,0
20250228,100200,129834000,5850,5850,5850,5850,0
20250228,100100,129834000,5850,5850,5850,5850,0
20250228,100000,129834000,5850,5850,5850,5850,0
20250228,095900,129834000,5850,5830,5850,5830,92
20250228,095800,129296420,5830,5830,5830,5830,100
20250228,095700,128713420,5820,5820,5820,5820,500
20250228,095600,125803420,5820,5820,5820,5820,37
20250228,095500,125588080,5820,5820,5820,5820,0
20250228,095400,125588080,5820,5830,5830,5820,142
20250228,095300,124761540,5830,5830,5830,5830,749
20250228,095200,120394870,5840,5830,5840,5830,1009
20250228,095100,114512310,5830,5830,5830,5830,0
20250228,095000,114512310,5830,5840,5840,5830,177
20250228,094900,113480380,5830,5850,5850,5830,100
20250228,094800,112897360,5840,5840,5850,5840,566
20250228,094700,109591730,5850,5850,5850,5850,0
20250228,094600,109591730,5850,5850,5850,5840,101
20250228,094500,109001830,5840,5840,5840,5840,0
20250228,094400,109001830,5840,5840,5840,5840,0
20250228,094300,109001830,5840,5840,5840,5840,82
20250228,094200,108522950,5850,5850,5850,5850,307
20250228,094100,106727000,5850,5850,5850,5850,0
20250228,094000,106727000,5850,5870,5870,5850,1981
20250228,093900,95134450,5870,5870,5870,5870,844
20250228,093800,90180170,5870,5870,5870,5870,81
20250228,093700,89704700,5870,5870,5870,5870,104
20250228,093600,89094220,5870,5860,5870,5860,11
20250228,093500,89029730,5890,5890,5890,5890,0
20250228,093400,89029730,5890,5890,5890,5890,7
20250228,093300,88988500,5890,5890,5890,5860,4
20250228,093200,88965000,5890,5890,5890,5890,1
20250228,093100,88959110,5890,5890,5890,5860,304
20250228,093000,87177550,5890,5890,5890,5860,3007
20250228,092900,69556300,5880,5890,5890,5880,4
20250228,092800,69532770,5860,5860,5860,5860,0
20250228,092700,69532770,5860,5840,5860,5800,1150
20250228,092600,62807020,5800,5850,5850,5800,1682
20250228,092500,53032000,5840,5840,5840,5840,440
20250228,092400,50462400,5840,5820,5840,5820,201
20250228,092300,49292560,5850,5850,5850,5850,0
20250228,092200,49292560,5850,5850,5850,5800,2001
20250228,092100,37662560,5860,5860,5860,5860,76
20250228,092000,37217200,5860,5860,5860,5860,2
20250228,091900,37205480,5850,5850,5850,5850,35
20250228,091800,37000730,5860,5860,5860,5860,0
20250228,091700,37000730,5860,5860,5860,5860,1
20250228,091600,36994870,5850,5850,5860,5850,1382
20250228,091500,28906140,5850,5850,5850,5850,0
20250228,091400,28906140,5850,5850,5850,5850,170
20250228,091300,27911640,5850,5850,5850,5850,7
20250228,091200,27870690,5850,5850,5850,5820,400
20250228,091100,25542300,5860,5860,5860,5860,23
20250228,091000,25407520,5860,5860,5860,5860,5
20250228,090900,25378220,5810,5860,5870,5810,1425
20250228,090800,17081560,5880,5900,5900,5860,52
20250228,090700,16776780,5850,5900,5930,5840,454
20250228,090600,14118050,5950,5880,5950,5850,84
20250228,090500,13624350,5920,5900,5920,5900,200
20250228,090400,12443250,5920,5880,5920,5880,263
20250228,090300,10893480,5880,5850,5880,5850,331
20250228,090200,8956470,5840,5860,5860,5840,699
20250228,090100,4872590,5870,5910,5950,5870,738
20250228,090000,524110,5920,5970,5970,5920,88
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250228 192900 288767640 5810 5810 5810 5810 248
3 20250228 192800 288767640 5810 5810 5810 5810 0
4 20250228 192700 288767640 5810 5810 5810 5810 0
5 20250228 192600 288767640 5810 5810 5810 5810 0
6 20250228 192500 288767640 5810 5810 5810 5810 0
7 20250228 192400 288767640 5810 5810 5810 5810 0
8 20250228 192300 288767640 5810 5810 5810 5810 0
9 20250228 192200 288767640 5810 5810 5810 5810 0
10 20250228 192100 288767640 5810 5810 5810 5810 0
11 20250228 192000 288767640 5810 5810 5810 5810 0
12 20250228 191900 288767640 5810 5810 5810 5810 0
13 20250228 191800 288767640 5810 5810 5810 5810 0
14 20250228 191700 288767640 5810 5810 5810 5810 0
15 20250228 191600 288767640 5810 5810 5810 5810 0
16 20250228 191500 288767640 5810 5810 5810 5810 0
17 20250228 191400 288767640 5810 5810 5810 5810 0
18 20250228 191300 288767640 5810 5810 5810 5810 0
19 20250228 191200 288767640 5810 5810 5810 5810 0
20 20250228 191100 288767640 5810 5810 5810 5810 0
21 20250228 191000 288767640 5810 5810 5810 5810 0
22 20250228 190900 288767640 5810 5810 5810 5810 0
23 20250228 190800 288767640 5810 5810 5810 5810 0
24 20250228 190700 288767640 5810 5810 5810 5810 0
25 20250228 190600 288767640 5810 5810 5810 5810 0
26 20250228 190500 288767640 5810 5810 5810 5810 0
27 20250228 190400 288767640 5810 5810 5810 5810 0
28 20250228 190300 288767640 5810 5810 5810 5810 0
29 20250228 190200 288767640 5810 5810 5810 5810 0
30 20250228 190100 288767640 5810 5810 5810 5810 0
31 20250228 190000 288767640 5810 5810 5810 5810 0
32 20250228 185900 288767640 5810 5810 5810 5810 248
33 20250228 185800 288767640 5810 5810 5810 5810 0
34 20250228 185700 288767640 5810 5810 5810 5810 0
35 20250228 185600 288767640 5810 5810 5810 5810 0
36 20250228 185500 288767640 5810 5810 5810 5810 0
37 20250228 185400 288767640 5810 5810 5810 5810 0
38 20250228 185300 288767640 5810 5810 5810 5810 0
39 20250228 185200 288767640 5810 5810 5810 5810 0
40 20250228 185100 288767640 5810 5810 5810 5810 0
41 20250228 185000 288767640 5810 5810 5810 5810 0
42 20250228 184900 288767640 5810 5810 5810 5810 0
43 20250228 184800 288767640 5810 5810 5810 5810 0
44 20250228 184700 288767640 5810 5810 5810 5810 0
45 20250228 184600 288767640 5810 5810 5810 5810 0
46 20250228 184500 288767640 5810 5810 5810 5810 0
47 20250228 184400 288767640 5810 5810 5810 5810 0
48 20250228 184300 288767640 5810 5810 5810 5810 0
49 20250228 184200 288767640 5810 5810 5810 5810 0
50 20250228 184100 288767640 5810 5810 5810 5810 0
51 20250228 184000 288767640 5810 5810 5810 5810 0
52 20250228 183900 288767640 5810 5810 5810 5810 0
53 20250228 183800 288767640 5810 5810 5810 5810 0
54 20250228 183700 288767640 5810 5810 5810 5810 0
55 20250228 183600 288767640 5810 5810 5810 5810 0
56 20250228 183500 288767640 5810 5810 5810 5810 0
57 20250228 183400 288767640 5810 5810 5810 5810 0
58 20250228 183300 288767640 5810 5810 5810 5810 0
59 20250228 183200 288767640 5810 5810 5810 5810 0
60 20250228 183100 288767640 5810 5810 5810 5810 0
61 20250228 183000 288767640 5810 5810 5810 5810 0
62 20250228 182900 288767640 5810 5810 5810 5810 248
63 20250228 182800 288767640 5810 5810 5810 5810 0
64 20250228 182700 288767640 5810 5810 5810 5810 0
65 20250228 182600 288767640 5810 5810 5810 5810 0
66 20250228 182500 288767640 5810 5810 5810 5810 0
67 20250228 182400 288767640 5810 5810 5810 5810 0
68 20250228 182300 288767640 5810 5810 5810 5810 0
69 20250228 182200 288767640 5810 5810 5810 5810 0
70 20250228 182100 288767640 5810 5810 5810 5810 0
71 20250228 182000 288767640 5810 5810 5810 5810 0
72 20250228 181900 288767640 5810 5810 5810 5810 0
73 20250228 181800 288767640 5810 5810 5810 5810 0
74 20250228 181700 288767640 5810 5810 5810 5810 0
75 20250228 181600 288767640 5810 5810 5810 5810 0
76 20250228 181500 288767640 5810 5810 5810 5810 0
77 20250228 181400 288767640 5810 5810 5810 5810 0
78 20250228 181300 288767640 5810 5810 5810 5810 0
79 20250228 181200 288767640 5810 5810 5810 5810 0
80 20250228 181100 288767640 5810 5810 5810 5810 0
81 20250228 181000 288767640 5810 5810 5810 5810 0
82 20250228 180900 288767640 5810 5810 5810 5810 0
83 20250228 180800 288767640 5810 5810 5810 5810 0
84 20250228 180700 288767640 5810 5810 5810 5810 0
85 20250228 180600 288767640 5810 5810 5810 5810 0
86 20250228 180500 288767640 5810 5810 5810 5810 0
87 20250228 180400 288767640 5810 5810 5810 5810 0
88 20250228 180300 288767640 5810 5810 5810 5810 0
89 20250228 180200 288767640 5810 5810 5810 5810 0
90 20250228 180100 288767640 5810 5810 5810 5810 0
91 20250228 180000 288767640 5810 5810 5810 5810 0
92 20250228 175900 288767640 5810 5810 5810 5810 248
93 20250228 175800 288767640 5810 5810 5810 5810 0
94 20250228 175700 288767640 5810 5810 5810 5810 0
95 20250228 175600 288767640 5810 5810 5810 5810 0
96 20250228 175500 288767640 5810 5810 5810 5810 0
97 20250228 175400 288767640 5810 5810 5810 5810 0
98 20250228 175300 288767640 5810 5810 5810 5810 0
99 20250228 175200 288767640 5810 5810 5810 5810 0
100 20250228 175100 288767640 5810 5810 5810 5810 0
101 20250228 175000 288767640 5810 5810 5810 5810 0
102 20250228 174900 288767640 5810 5810 5810 5810 0
103 20250228 174800 288767640 5810 5810 5810 5810 0
104 20250228 174700 288767640 5810 5810 5810 5810 0
105 20250228 174600 288767640 5810 5810 5810 5810 0
106 20250228 174500 288767640 5810 5810 5810 5810 0
107 20250228 174400 288767640 5810 5810 5810 5810 0
108 20250228 174300 288767640 5810 5810 5810 5810 0
109 20250228 174200 288767640 5810 5810 5810 5810 0
110 20250228 174100 288767640 5810 5810 5810 5810 0
111 20250228 174000 288767640 5810 5810 5810 5810 0
112 20250228 173900 288767640 5810 5810 5810 5810 0
113 20250228 173800 288767640 5810 5810 5810 5810 0
114 20250228 173700 288767640 5810 5810 5810 5810 0
115 20250228 173600 288767640 5810 5810 5810 5810 0
116 20250228 173500 288767640 5810 5810 5810 5810 0
117 20250228 173400 288767640 5810 5810 5810 5810 0
118 20250228 173300 288767640 5810 5810 5810 5810 0
119 20250228 173200 288767640 5810 5810 5810 5810 0
120 20250228 173100 288767640 5810 5810 5810 5810 0
121 20250228 173000 288767640 5810 5810 5810 5810 0
122 20250228 172900 288767640 5810 5810 5810 5810 248
123 20250228 172800 288767640 5810 5810 5810 5810 0
124 20250228 172700 288767640 5810 5810 5810 5810 0
125 20250228 172600 288767640 5810 5810 5810 5810 0
126 20250228 172500 288767640 5810 5810 5810 5810 0
127 20250228 172400 288767640 5810 5810 5810 5810 0
128 20250228 172300 288767640 5810 5810 5810 5810 0
129 20250228 172200 288767640 5810 5810 5810 5810 0
130 20250228 172100 288767640 5810 5810 5810 5810 0
131 20250228 172000 288767640 5810 5810 5810 5810 0
132 20250228 171900 288767640 5810 5810 5810 5810 0
133 20250228 171800 288767640 5810 5810 5810 5810 0
134 20250228 171700 288767640 5810 5810 5810 5810 0
135 20250228 171600 288767640 5810 5810 5810 5810 0
136 20250228 171500 288767640 5810 5810 5810 5810 0
137 20250228 171400 288767640 5810 5810 5810 5810 0
138 20250228 171300 288767640 5810 5810 5810 5810 0
139 20250228 171200 288767640 5810 5810 5810 5810 0
140 20250228 171100 288767640 5810 5810 5810 5810 0
141 20250228 171000 288767640 5810 5810 5810 5810 0
142 20250228 170900 288767640 5810 5810 5810 5810 0
143 20250228 170800 288767640 5810 5810 5810 5810 0
144 20250228 170700 288767640 5810 5810 5810 5810 0
145 20250228 170600 288767640 5810 5810 5810 5810 0
146 20250228 170500 288767640 5810 5810 5810 5810 0
147 20250228 170400 288767640 5810 5810 5810 5810 0
148 20250228 170300 288767640 5810 5810 5810 5810 0
149 20250228 170200 288767640 5810 5810 5810 5810 0
150 20250228 170100 288767640 5810 5810 5810 5810 0
151 20250228 170000 288767640 5810 5810 5810 5810 0
152 20250228 165900 288767640 5810 5810 5810 5810 248
153 20250228 165800 288767640 5810 5810 5810 5810 0
154 20250228 165700 288767640 5810 5810 5810 5810 0
155 20250228 165600 288767640 5810 5810 5810 5810 0
156 20250228 165500 288767640 5810 5810 5810 5810 0
157 20250228 165400 288767640 5810 5810 5810 5810 0
158 20250228 165300 288767640 5810 5810 5810 5810 0
159 20250228 165200 288767640 5810 5810 5810 5810 0
160 20250228 165100 288767640 5810 5810 5810 5810 0
161 20250228 165000 288767640 5810 5810 5810 5810 0
162 20250228 164900 288767640 5810 5810 5810 5810 0
163 20250228 164800 288767640 5810 5810 5810 5810 0
164 20250228 164700 288767640 5810 5810 5810 5810 0
165 20250228 164600 288767640 5810 5810 5810 5810 0
166 20250228 164500 288767640 5810 5810 5810 5810 0
167 20250228 164400 288767640 5810 5810 5810 5810 0
168 20250228 164300 288767640 5810 5810 5810 5810 0
169 20250228 164200 288767640 5810 5810 5810 5810 0
170 20250228 164100 288767640 5810 5810 5810 5810 0
171 20250228 164000 288767640 5810 5810 5810 5810 0
172 20250228 163900 288767640 5810 5810 5810 5810 0
173 20250228 163800 288767640 5810 5810 5810 5810 0
174 20250228 163700 288767640 5810 5810 5810 5810 0
175 20250228 163600 288767640 5810 5810 5810 5810 0
176 20250228 163500 288767640 5810 5810 5810 5810 0
177 20250228 163400 288767640 5810 5810 5810 5810 0
178 20250228 163300 288767640 5810 5810 5810 5810 0
179 20250228 163200 288767640 5810 5810 5810 5810 0
180 20250228 163100 288767640 5810 5810 5810 5810 0
181 20250228 163000 288767640 5810 5810 5810 5810 0
182 20250228 162900 288767640 5810 5810 5810 5810 248
183 20250228 162800 288767640 5810 5810 5810 5810 0
184 20250228 162700 288767640 5810 5810 5810 5810 0
185 20250228 162600 288767640 5810 5810 5810 5810 0
186 20250228 162500 288767640 5810 5810 5810 5810 0
187 20250228 162400 288767640 5810 5810 5810 5810 0
188 20250228 162300 288767640 5810 5810 5810 5810 0
189 20250228 162200 288767640 5810 5810 5810 5810 0
190 20250228 162100 288767640 5810 5810 5810 5810 0
191 20250228 162000 288767640 5810 5810 5810 5810 0
192 20250228 161900 288767640 5810 5810 5810 5810 0
193 20250228 161800 288767640 5810 5810 5810 5810 0
194 20250228 161700 288767640 5810 5810 5810 5810 0
195 20250228 161600 288767640 5810 5810 5810 5810 0
196 20250228 161500 288767640 5810 5810 5810 5810 0
197 20250228 161400 288767640 5810 5810 5810 5810 0
198 20250228 161300 288767640 5810 5810 5810 5810 0
199 20250228 161200 288767640 5810 5810 5810 5810 0
200 20250228 161100 288767640 5810 5810 5810 5810 0
201 20250228 161000 288767640 5810 5810 5810 5810 0
202 20250228 160900 288767640 5810 5810 5810 5810 0
203 20250228 160800 288767640 5810 5810 5810 5810 0
204 20250228 160700 288767640 5810 5810 5810 5810 0
205 20250228 160600 288767640 5810 5810 5810 5810 0
206 20250228 160500 288767640 5810 5810 5810 5810 0
207 20250228 160400 288767640 5810 5810 5810 5810 0
208 20250228 160300 288767640 5810 5810 5810 5810 0
209 20250228 160200 288767640 5810 5810 5810 5810 0
210 20250228 160100 288767640 5810 5810 5810 5810 0
211 20250228 160000 288767640 5810 5810 5810 5810 0
212 20250228 155900 288767640 5810 5810 5810 5810 248
213 20250228 155800 288767640 5810 5810 5810 5810 0
214 20250228 155700 288767640 5810 5810 5810 5810 0
215 20250228 155600 288767640 5810 5810 5810 5810 0
216 20250228 155500 288767640 5810 5810 5810 5810 0
217 20250228 155400 288767640 5810 5810 5810 5810 0
218 20250228 155300 288767640 5810 5810 5810 5810 0
219 20250228 155200 288767640 5810 5810 5810 5810 0
220 20250228 155100 288767640 5810 5810 5810 5810 0
221 20250228 155000 288767640 5810 5810 5810 5810 0
222 20250228 154900 288767640 5810 5810 5810 5810 0
223 20250228 154800 288767640 5810 5810 5810 5810 0
224 20250228 154700 288767640 5810 5810 5810 5810 0
225 20250228 154600 288767640 5810 5810 5810 5810 0
226 20250228 154500 288767640 5810 5810 5810 5810 0
227 20250228 154400 288767640 5810 5810 5810 5810 0
228 20250228 154300 288767640 5810 5810 5810 5810 0
229 20250228 154200 288767640 5810 5810 5810 5810 0
230 20250228 154100 288767640 5810 5810 5810 5810 0
231 20250228 154000 288767640 5810 5810 5810 5810 0
232 20250228 153900 288767640 5810 5810 5810 5810 0
233 20250228 153800 288767640 5810 5810 5810 5810 0
234 20250228 153700 288767640 5810 5810 5810 5810 0
235 20250228 153600 288767640 5810 5810 5810 5810 0
236 20250228 153500 288767640 5810 5810 5810 5810 0
237 20250228 153400 288767640 5810 5810 5810 5810 0
238 20250228 153300 288767640 5810 5810 5810 5810 0
239 20250228 153200 288767640 5810 5810 5810 5810 0
240 20250228 153100 288767640 5810 5810 5810 5810 0
241 20250228 153000 288767640 5810 5810 5810 5810 248
242 20250228 152900 287326760 5820 5820 5820 5820 0
243 20250228 152800 287326760 5820 5820 5820 5820 0
244 20250228 152700 287326760 5820 5820 5820 5820 0
245 20250228 152600 287326760 5820 5820 5820 5820 0
246 20250228 152500 287326760 5820 5820 5820 5820 0
247 20250228 152400 287326760 5820 5820 5820 5820 0
248 20250228 152300 287326760 5820 5820 5820 5820 0
249 20250228 152200 287326760 5820 5820 5820 5820 0
250 20250228 152100 287326760 5820 5820 5820 5820 0
251 20250228 152000 287326760 5820 5820 5820 5820 0
252 20250228 151900 287326760 5820 5820 5820 5820 20
253 20250228 151800 287210360 5790 5790 5790 5790 14
254 20250228 151700 287129300 5790 5790 5790 5790 306
255 20250228 151600 285357560 5780 5840 5840 5780 431
256 20250228 151500 282862450 5800 5810 5810 5800 847
257 20250228 151400 277946400 5840 5840 5840 5840 1
258 20250228 151300 277940560 5820 5830 5830 5820 219
259 20250228 151200 276664050 5830 5830 5830 5830 0
260 20250228 151100 276664050 5830 5830 5830 5830 0
261 20250228 151000 276664050 5830 5830 5830 5830 0
262 20250228 150900 276664050 5830 5830 5830 5830 0
263 20250228 150800 276664050 5830 5830 5830 5830 0
264 20250228 150700 276664050 5830 5800 5830 5800 75
265 20250228 150600 276229020 5800 5800 5800 5800 116
266 20250228 150500 275556220 5810 5810 5810 5810 1080
267 20250228 150400 269281420 5820 5830 5830 5820 696
268 20250228 150300 265224240 5850 5850 5850 5850 0
269 20250228 150200 265224240 5850 5850 5850 5850 0
270 20250228 150100 265224240 5850 5850 5850 5850 0
271 20250228 150000 265224240 5850 5850 5850 5850 0
272 20250228 145900 265224240 5850 5870 5870 5850 3
273 20250228 145800 265206670 5880 5880 5880 5880 0
274 20250228 145700 265206670 5880 5840 5880 5840 500
275 20250228 145600 262274200 5840 5840 5840 5840 0
276 20250228 145500 262274200 5840 5840 5840 5840 1
277 20250228 145400 262268360 5840 5840 5840 5840 0
278 20250228 145300 262268360 5840 5840 5840 5840 0
279 20250228 145200 262268360 5840 5840 5840 5840 10
280 20250228 145100 262209960 5830 5830 5830 5830 10
281 20250228 145000 262151660 5830 5830 5830 5830 50
282 20250228 144900 261860160 5830 5830 5830 5830 0
283 20250228 144800 261860160 5830 5830 5830 5830 0
284 20250228 144700 261860160 5830 5830 5830 5830 1
285 20250228 144600 261854330 5810 5810 5810 5810 0
286 20250228 144500 261854330 5810 5810 5810 5810 1
287 20250228 144400 261848520 5830 5830 5830 5830 0
288 20250228 144300 261848520 5830 5830 5830 5830 0
289 20250228 144200 261848520 5830 5830 5830 5830 2
290 20250228 144100 261836860 5830 5830 5830 5830 0
291 20250228 144000 261836860 5830 5830 5830 5830 0
292 20250228 143900 261836860 5830 5830 5830 5830 200
293 20250228 143800 260670860 5810 5810 5810 5810 0
294 20250228 143700 260670860 5810 5810 5810 5810 0
295 20250228 143600 260670860 5810 5810 5810 5810 0
296 20250228 143500 260670860 5810 5810 5810 5810 0
297 20250228 143400 260670860 5810 5820 5820 5810 30
298 20250228 143300 260496540 5830 5830 5830 5830 4
299 20250228 143200 260473220 5830 5830 5830 5830 0
300 20250228 143100 260473220 5830 5830 5830 5830 0
301 20250228 143000 260473220 5830 5830 5830 5830 0
302 20250228 142900 260473220 5830 5830 5830 5830 0
303 20250228 142800 260473220 5830 5830 5830 5830 0
304 20250228 142700 260473220 5830 5830 5830 5830 0
305 20250228 142600 260473220 5830 5830 5830 5830 1
306 20250228 142500 260467390 5810 5810 5810 5810 0
307 20250228 142400 260467390 5810 5810 5810 5810 0
308 20250228 142300 260467390 5810 5810 5810 5810 0
309 20250228 142200 260467390 5810 5820 5820 5810 50
310 20250228 142100 260176660 5830 5830 5830 5830 0
311 20250228 142000 260176660 5830 5830 5830 5830 0
312 20250228 141900 260176660 5830 5830 5830 5830 0
313 20250228 141800 260176660 5830 5830 5830 5830 600
314 20250228 141700 256678660 5830 5830 5830 5830 0
315 20250228 141600 256678660 5830 5830 5830 5830 0
316 20250228 141500 256678660 5830 5820 5830 5820 2
317 20250228 141400 256667010 5830 5830 5830 5830 0
318 20250228 141300 256667010 5830 5830 5830 5830 0
319 20250228 141200 256667010 5830 5830 5830 5830 1
320 20250228 141100 256661180 5820 5820 5820 5820 0
321 20250228 141000 256661180 5820 5820 5820 5820 0
322 20250228 140900 256661180 5820 5820 5820 5820 0
323 20250228 140800 256661180 5820 5820 5820 5820 0
324 20250228 140700 256661180 5820 5820 5820 5820 1
325 20250228 140600 256655360 5830 5830 5830 5830 3
326 20250228 140500 256637870 5830 5830 5830 5830 0
327 20250228 140400 256637870 5830 5830 5830 5830 0
328 20250228 140300 256637870 5830 5830 5830 5830 0
329 20250228 140200 256637870 5830 5830 5830 5830 0
330 20250228 140100 256637870 5830 5830 5830 5830 0
331 20250228 140000 256637870 5830 5830 5830 5830 11
332 20250228 135900 256573740 5830 5830 5830 5830 0
333 20250228 135800 256573740 5830 5830 5830 5830 0
334 20250228 135700 256573740 5830 5830 5830 5830 0
335 20250228 135600 256573740 5830 5830 5830 5830 1
336 20250228 135500 256567910 5830 5830 5830 5830 0
337 20250228 135400 256567910 5830 5830 5830 5830 1
338 20250228 135300 256562080 5810 5810 5810 5810 0
339 20250228 135200 256562080 5810 5810 5810 5810 0
340 20250228 135100 256562080 5810 5810 5810 5810 0
341 20250228 135000 256562080 5810 5810 5810 5810 0
342 20250228 134900 256562080 5810 5810 5810 5810 0
343 20250228 134800 256562080 5810 5810 5810 5810 0
344 20250228 134700 256562080 5810 5810 5810 5810 0
345 20250228 134600 256562080 5810 5810 5810 5810 0
346 20250228 134500 256562080 5810 5810 5810 5810 0
347 20250228 134400 256562080 5810 5810 5810 5810 0
348 20250228 134300 256562080 5810 5810 5810 5810 0
349 20250228 134200 256562080 5810 5810 5810 5810 1
350 20250228 134100 256556270 5810 5810 5810 5810 1
351 20250228 134000 256550460 5830 5830 5830 5830 0
352 20250228 133900 256550460 5830 5830 5830 5830 0
353 20250228 133800 256550460 5830 5830 5830 5830 0
354 20250228 133700 256550460 5830 5830 5830 5830 0
355 20250228 133600 256550460 5830 5830 5830 5830 3
356 20250228 133500 256532970 5830 5830 5830 5830 3
357 20250228 133400 256515480 5820 5820 5820 5820 1
358 20250228 133300 256509660 5810 5810 5810 5810 0
359 20250228 133200 256509660 5810 5810 5810 5810 0
360 20250228 133100 256509660 5810 5810 5810 5810 0
361 20250228 133000 256509660 5810 5810 5810 5810 0
362 20250228 132900 256509660 5810 5810 5810 5810 0
363 20250228 132800 256509660 5810 5810 5810 5810 90
364 20250228 132700 255986760 5810 5810 5810 5810 132
365 20250228 132600 255219840 5800 5800 5800 5800 2
366 20250228 132500 255208240 5810 5810 5810 5810 0
367 20250228 132400 255208240 5810 5810 5810 5810 0
368 20250228 132300 255208240 5810 5810 5810 5810 27
369 20250228 132200 255051370 5800 5800 5800 5800 0
370 20250228 132100 255051370 5800 5800 5800 5800 26
371 20250228 132000 254900570 5800 5800 5800 5800 250
372 20250228 131900 253450570 5790 5790 5790 5790 0
373 20250228 131800 253450570 5790 5790 5790 5790 0
374 20250228 131700 253450570 5790 5790 5790 5790 0
375 20250228 131600 253450570 5790 5790 5790 5790 0
376 20250228 131500 253450570 5790 5790 5790 5790 0
377 20250228 131400 253450570 5790 5790 5790 5790 0
378 20250228 131300 253450570 5790 5790 5790 5790 0
379 20250228 131200 253450570 5790 5790 5790 5790 10
380 20250228 131100 253392670 5790 5790 5790 5790 500
381 20250228 131000 250497670 5790 5790 5790 5790 0
382 20250228 130900 250497670 5790 5790 5790 5790 0
383 20250228 130800 250497670 5790 5790 5790 5790 0
384 20250228 130700 250497670 5790 5790 5790 5790 100
385 20250228 130600 249918670 5790 5790 5790 5790 0
386 20250228 130500 249918670 5790 5790 5790 5790 0
387 20250228 130400 249918670 5790 5790 5790 5790 0
388 20250228 130300 249918670 5790 5790 5790 5790 0
389 20250228 130200 249918670 5790 5790 5790 5790 0
390 20250228 130100 249918670 5790 5790 5790 5790 0
391 20250228 130000 249918670 5790 5790 5790 5790 0
392 20250228 125900 249918670 5790 5790 5790 5790 0
393 20250228 125800 249918670 5790 5790 5790 5790 0
394 20250228 125700 249918670 5790 5800 5830 5790 101
395 20250228 125600 249331360 5780 5780 5780 5780 0
396 20250228 125500 249331360 5780 5780 5780 5780 0
397 20250228 125400 249331360 5780 5780 5780 5780 6
398 20250228 125300 249296680 5780 5780 5780 5780 100
399 20250228 125200 248718680 5780 5780 5780 5780 0
400 20250228 125100 248718680 5780 5780 5780 5780 0
401 20250228 125000 248718680 5780 5780 5780 5780 74
402 20250228 124900 248290960 5780 5780 5780 5780 1
403 20250228 124800 248285180 5800 5800 5800 5800 0
404 20250228 124700 248285180 5800 5800 5800 5800 0
405 20250228 124600 248285180 5800 5800 5800 5800 0
406 20250228 124500 248285180 5800 5800 5800 5800 1
407 20250228 124400 248279380 5780 5780 5780 5780 0
408 20250228 124300 248279380 5780 5800 5800 5780 4836
409 20250228 124200 220327280 5790 5790 5790 5790 0
410 20250228 124100 220327280 5790 5790 5790 5790 0
411 20250228 124000 220327280 5790 5790 5790 5790 0
412 20250228 123900 220327280 5790 5780 5790 5780 91
413 20250228 123800 219800760 5760 5760 5760 5760 0
414 20250228 123700 219800760 5760 5760 5760 5760 0
415 20250228 123600 219800760 5760 5770 5770 5760 188
416 20250228 123500 218716630 5760 5760 5760 5760 0
417 20250228 123400 218716630 5760 5760 5760 5760 0
418 20250228 123300 218716630 5760 5760 5760 5760 0
419 20250228 123200 218716630 5760 5760 5760 5760 0
420 20250228 123100 218716630 5760 5760 5760 5760 3
421 20250228 123000 218699350 5760 5770 5770 5760 302
422 20250228 122900 216959630 5770 5770 5770 5770 0
423 20250228 122800 216959630 5770 5770 5770 5770 11
424 20250228 122700 216896160 5760 5760 5760 5760 0
425 20250228 122600 216896160 5760 5760 5760 5760 0
426 20250228 122500 216896160 5760 5760 5760 5760 10
427 20250228 122400 216838560 5770 5770 5770 5770 0
428 20250228 122300 216838560 5770 5770 5770 5770 0
429 20250228 122200 216838560 5770 5770 5770 5770 52
430 20250228 122100 216538520 5760 5760 5760 5760 0
431 20250228 122000 216538520 5760 5760 5760 5760 364
432 20250228 121900 214441880 5760 5760 5760 5760 0
433 20250228 121800 214441880 5760 5760 5760 5760 0
434 20250228 121700 214441880 5760 5770 5770 5760 45
435 20250228 121600 214182620 5770 5770 5770 5770 0
436 20250228 121500 214182620 5770 5770 5770 5770 80
437 20250228 121400 213721020 5760 5760 5760 5760 2
438 20250228 121300 213709500 5770 5770 5770 5770 0
439 20250228 121200 213709500 5770 5770 5770 5770 0
440 20250228 121100 213709500 5770 5770 5770 5770 1
441 20250228 121000 213703730 5770 5770 5770 5770 11
442 20250228 120900 213640260 5760 5760 5760 5760 0
443 20250228 120800 213640260 5760 5760 5760 5760 0
444 20250228 120700 213640260 5760 5760 5760 5760 0
445 20250228 120600 213640260 5760 5760 5760 5760 0
446 20250228 120500 213640260 5760 5760 5760 5760 0
447 20250228 120400 213640260 5760 5760 5760 5760 135
448 20250228 120300 212862660 5760 5760 5760 5760 0
449 20250228 120200 212862660 5760 5760 5760 5760 0
450 20250228 120100 212862660 5760 5760 5760 5760 0
451 20250228 120000 212862660 5760 5760 5760 5760 159
452 20250228 115900 211946820 5780 5780 5780 5780 172
453 20250228 115800 210952660 5780 5780 5780 5780 0
454 20250228 115700 210952660 5780 5780 5780 5780 1
455 20250228 115600 210946880 5760 5760 5760 5760 0
456 20250228 115500 210946880 5760 5760 5760 5760 1
457 20250228 115400 210941120 5770 5770 5770 5770 270
458 20250228 115300 209383220 5770 5770 5770 5770 0
459 20250228 115200 209383220 5770 5770 5770 5770 0
460 20250228 115100 209383220 5770 5770 5770 5770 0
461 20250228 115000 209383220 5770 5770 5770 5770 0
462 20250228 114900 209383220 5770 5770 5770 5770 0
463 20250228 114800 209383220 5770 5770 5770 5770 100
464 20250228 114700 208806220 5780 5780 5780 5780 234
465 20250228 114600 207453700 5800 5800 5800 5800 0
466 20250228 114500 207453700 5800 5800 5800 5800 0
467 20250228 114400 207453700 5800 5800 5800 5800 0
468 20250228 114300 207453700 5800 5800 5800 5800 0
469 20250228 114200 207453700 5800 5800 5800 5800 0
470 20250228 114100 207453700 5800 5800 5800 5800 4
471 20250228 114000 207430500 5800 5800 5800 5800 1
472 20250228 113900 207424700 5800 5800 5800 5800 0
473 20250228 113800 207424700 5800 5800 5800 5800 0
474 20250228 113700 207424700 5800 5800 5800 5800 2
475 20250228 113600 207413100 5800 5800 5800 5800 10
476 20250228 113500 207355100 5780 5780 5780 5780 1
477 20250228 113400 207349320 5810 5810 5810 5810 0
478 20250228 113300 207349320 5810 5810 5810 5810 0
479 20250228 113200 207349320 5810 5810 5810 5810 0
480 20250228 113100 207349320 5810 5810 5810 5810 1
481 20250228 113000 207343510 5770 5770 5770 5770 1
482 20250228 112900 207337740 5780 5780 5780 5780 0
483 20250228 112800 207337740 5780 5780 5780 5780 100
484 20250228 112700 206759740 5780 5780 5780 5780 0
485 20250228 112600 206759740 5780 5780 5780 5780 0
486 20250228 112500 206759740 5780 5780 5780 5780 0
487 20250228 112400 206759740 5780 5780 5780 5780 2
488 20250228 112300 206748180 5780 5780 5780 5780 308
489 20250228 112200 204967940 5770 5780 5780 5760 816
490 20250228 112100 200255610 5780 5780 5780 5780 0
491 20250228 112000 200255610 5780 5780 5780 5780 45
492 20250228 111900 199995510 5780 5780 5780 5780 0
493 20250228 111800 199995510 5780 5780 5780 5780 6
494 20250228 111700 199960830 5780 5780 5780 5780 0
495 20250228 111600 199960830 5780 5780 5780 5780 348
496 20250228 111500 197949390 5760 5770 5770 5760 294
497 20250228 111400 196255530 5780 5780 5780 5780 406
498 20250228 111300 193908850 5760 5760 5760 5760 8
499 20250228 111200 193862770 5760 5760 5760 5760 7
500 20250228 111100 193822450 5750 5760 5770 5750 803
501 20250228 111000 189197150 5780 5760 5780 5760 37
502 20250228 110900 188983310 5770 5780 5780 5760 3342
503 20250228 110800 169720960 5780 5780 5780 5780 0
504 20250228 110700 169720960 5780 5780 5780 5780 5
505 20250228 110600 169692060 5790 5800 5800 5790 55
506 20250228 110500 169373080 5780 5810 5810 5780 3221
507 20250228 110400 150694690 5810 5810 5810 5810 0
508 20250228 110300 150694690 5810 5810 5810 5810 0
509 20250228 110200 150694690 5810 5810 5810 5810 0
510 20250228 110100 150694690 5810 5810 5810 5810 0
511 20250228 110000 150694690 5810 5810 5810 5810 0
512 20250228 105900 150694690 5810 5810 5810 5810 0
513 20250228 105800 150694690 5810 5810 5810 5810 0
514 20250228 105700 150694690 5810 5810 5810 5810 0
515 20250228 105600 150694690 5810 5810 5810 5810 0
516 20250228 105500 150694690 5810 5810 5810 5810 0
517 20250228 105400 150694690 5810 5820 5820 5810 73
518 20250228 105300 150270360 5830 5830 5830 5830 0
519 20250228 105200 150270360 5830 5830 5830 5830 0
520 20250228 105100 150270360 5830 5830 5830 5830 0
521 20250228 105000 150270360 5830 5830 5830 5830 0
522 20250228 104900 150270360 5830 5840 5840 5820 601
523 20250228 104800 146770480 5840 5840 5840 5840 0
524 20250228 104700 146770480 5840 5840 5840 5840 0
525 20250228 104600 146770480 5840 5840 5840 5840 1
526 20250228 104500 146764640 5840 5840 5840 5840 0
527 20250228 104400 146764640 5840 5840 5840 5840 0
528 20250228 104300 146764640 5840 5840 5840 5840 6
529 20250228 104200 146729600 5840 5840 5840 5840 0
530 20250228 104100 146729600 5840 5840 5840 5840 92
531 20250228 104000 146192320 5840 5840 5840 5840 3
532 20250228 103900 146174800 5840 5840 5840 5840 50
533 20250228 103800 145882800 5840 5840 5840 5840 251
534 20250228 103700 144416960 5840 5840 5840 5840 0
535 20250228 103600 144416960 5840 5840 5840 5840 0
536 20250228 103500 144416960 5840 5840 5840 5840 0
537 20250228 103400 144416960 5840 5840 5840 5840 100
538 20250228 103300 143832960 5840 5840 5840 5840 20
539 20250228 103200 143716160 5840 5840 5840 5840 0
540 20250228 103100 143716160 5840 5840 5840 5840 0
541 20250228 103000 143716160 5840 5840 5840 5840 10
542 20250228 102900 143657760 5840 5840 5840 5840 609
543 20250228 102800 140101200 5840 5850 5850 5840 71
544 20250228 102700 139686460 5860 5880 5880 5860 17
545 20250228 102600 139586740 5880 5880 5880 5880 0
546 20250228 102500 139586740 5880 5880 5880 5880 1
547 20250228 102400 139580860 5880 5880 5880 5880 28
548 20250228 102300 139416220 5880 5880 5880 5880 0
549 20250228 102200 139416220 5880 5870 5880 5870 650
550 20250228 102100 135594390 5870 5870 5870 5870 3
551 20250228 102000 135576780 5870 5870 5870 5870 0
552 20250228 101900 135576780 5870 5870 5870 5870 0
553 20250228 101800 135576780 5870 5870 5870 5870 2
554 20250228 101700 135565040 5840 5840 5840 5840 41
555 20250228 101600 135325600 5840 5850 5850 5840 31
556 20250228 101500 135144370 5850 5850 5850 5850 24
557 20250228 101400 135003970 5880 5880 5880 5880 0
558 20250228 101300 135003970 5880 5880 5880 5880 0
559 20250228 101200 135003970 5880 5880 5880 5880 17
560 20250228 101100 134904010 5840 5840 5840 5840 100
561 20250228 101000 134320010 5870 5870 5870 5870 10
562 20250228 100900 134261310 5880 5880 5890 5840 633
563 20250228 100800 130538720 5880 5850 5880 5850 110
564 20250228 100700 129892500 5850 5850 5850 5850 0
565 20250228 100600 129892500 5850 5850 5850 5850 0
566 20250228 100500 129892500 5850 5850 5850 5850 9
567 20250228 100400 129839850 5850 5850 5850 5850 1
568 20250228 100300 129834000 5850 5850 5850 5850 0
569 20250228 100200 129834000 5850 5850 5850 5850 0
570 20250228 100100 129834000 5850 5850 5850 5850 0
571 20250228 100000 129834000 5850 5850 5850 5850 0
572 20250228 095900 129834000 5850 5830 5850 5830 92
573 20250228 095800 129296420 5830 5830 5830 5830 100
574 20250228 095700 128713420 5820 5820 5820 5820 500
575 20250228 095600 125803420 5820 5820 5820 5820 37
576 20250228 095500 125588080 5820 5820 5820 5820 0
577 20250228 095400 125588080 5820 5830 5830 5820 142
578 20250228 095300 124761540 5830 5830 5830 5830 749
579 20250228 095200 120394870 5840 5830 5840 5830 1009
580 20250228 095100 114512310 5830 5830 5830 5830 0
581 20250228 095000 114512310 5830 5840 5840 5830 177
582 20250228 094900 113480380 5830 5850 5850 5830 100
583 20250228 094800 112897360 5840 5840 5850 5840 566
584 20250228 094700 109591730 5850 5850 5850 5850 0
585 20250228 094600 109591730 5850 5850 5850 5840 101
586 20250228 094500 109001830 5840 5840 5840 5840 0
587 20250228 094400 109001830 5840 5840 5840 5840 0
588 20250228 094300 109001830 5840 5840 5840 5840 82
589 20250228 094200 108522950 5850 5850 5850 5850 307
590 20250228 094100 106727000 5850 5850 5850 5850 0
591 20250228 094000 106727000 5850 5870 5870 5850 1981
592 20250228 093900 95134450 5870 5870 5870 5870 844
593 20250228 093800 90180170 5870 5870 5870 5870 81
594 20250228 093700 89704700 5870 5870 5870 5870 104
595 20250228 093600 89094220 5870 5860 5870 5860 11
596 20250228 093500 89029730 5890 5890 5890 5890 0
597 20250228 093400 89029730 5890 5890 5890 5890 7
598 20250228 093300 88988500 5890 5890 5890 5860 4
599 20250228 093200 88965000 5890 5890 5890 5890 1
600 20250228 093100 88959110 5890 5890 5890 5860 304
601 20250228 093000 87177550 5890 5890 5890 5860 3007
602 20250228 092900 69556300 5880 5890 5890 5880 4
603 20250228 092800 69532770 5860 5860 5860 5860 0
604 20250228 092700 69532770 5860 5840 5860 5800 1150
605 20250228 092600 62807020 5800 5850 5850 5800 1682
606 20250228 092500 53032000 5840 5840 5840 5840 440
607 20250228 092400 50462400 5840 5820 5840 5820 201
608 20250228 092300 49292560 5850 5850 5850 5850 0
609 20250228 092200 49292560 5850 5850 5850 5800 2001
610 20250228 092100 37662560 5860 5860 5860 5860 76
611 20250228 092000 37217200 5860 5860 5860 5860 2
612 20250228 091900 37205480 5850 5850 5850 5850 35
613 20250228 091800 37000730 5860 5860 5860 5860 0
614 20250228 091700 37000730 5860 5860 5860 5860 1
615 20250228 091600 36994870 5850 5850 5860 5850 1382
616 20250228 091500 28906140 5850 5850 5850 5850 0
617 20250228 091400 28906140 5850 5850 5850 5850 170
618 20250228 091300 27911640 5850 5850 5850 5850 7
619 20250228 091200 27870690 5850 5850 5850 5820 400
620 20250228 091100 25542300 5860 5860 5860 5860 23
621 20250228 091000 25407520 5860 5860 5860 5860 5
622 20250228 090900 25378220 5810 5860 5870 5810 1425
623 20250228 090800 17081560 5880 5900 5900 5860 52
624 20250228 090700 16776780 5850 5900 5930 5840 454
625 20250228 090600 14118050 5950 5880 5950 5850 84
626 20250228 090500 13624350 5920 5900 5920 5900 200
627 20250228 090400 12443250 5920 5880 5920 5880 263
628 20250228 090300 10893480 5880 5850 5880 5850 331
629 20250228 090200 8956470 5840 5860 5860 5840 699
630 20250228 090100 4872590 5870 5910 5950 5870 738
631 20250228 090000 524110 5920 5970 5970 5920 88