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

Update 2025-02-21 3736 candle_min

Browse Source
This commit is contained in:
ened
2025-02-21 22:07:43 +09:00
parent b570a56dbb
commit 1770261e8a
3736 changed files with 1844255 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

581
003010/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,581 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,183900,227448270,5340,5340,5340,5340,1590
20250221,183800,227448270,5340,5340,5340,5340,0
20250221,183700,227448270,5340,5340,5340,5340,0
20250221,183600,227448270,5340,5340,5340,5340,0
20250221,183500,227448270,5340,5340,5340,5340,0
20250221,183400,227448270,5340,5340,5340,5340,0
20250221,183300,227448270,5340,5340,5340,5340,0
20250221,183200,227448270,5340,5340,5340,5340,0
20250221,183100,227448270,5340,5340,5340,5340,0
20250221,183000,227448270,5340,5340,5340,5340,0
20250221,182900,227448270,5340,5340,5340,5340,0
20250221,182800,227448270,5340,5340,5340,5340,0
20250221,182700,227448270,5340,5340,5340,5340,0
20250221,182600,227448270,5340,5340,5340,5340,0
20250221,182500,227448270,5340,5340,5340,5340,0
20250221,182400,227448270,5340,5340,5340,5340,0
20250221,182300,227448270,5340,5340,5340,5340,0
20250221,182200,227448270,5340,5340,5340,5340,0
20250221,182100,227448270,5340,5340,5340,5340,0
20250221,182000,227448270,5340,5340,5340,5340,0
20250221,181900,227448270,5340,5340,5340,5340,0
20250221,181800,227448270,5340,5340,5340,5340,0
20250221,181700,227448270,5340,5340,5340,5340,0
20250221,181600,227448270,5340,5340,5340,5340,0
20250221,181500,227448270,5340,5340,5340,5340,0
20250221,181400,227448270,5340,5340,5340,5340,0
20250221,181300,227448270,5340,5340,5340,5340,0
20250221,181200,227448270,5340,5340,5340,5340,0
20250221,181100,227448270,5340,5340,5340,5340,0
20250221,181000,227448270,5340,5340,5340,5340,0
20250221,180900,227448270,5340,5340,5340,5340,1590
20250221,180800,227448270,5340,5340,5340,5340,0
20250221,180700,227448270,5340,5340,5340,5340,0
20250221,180600,227448270,5340,5340,5340,5340,0
20250221,180500,227448270,5340,5340,5340,5340,0
20250221,180400,227448270,5340,5340,5340,5340,0
20250221,180300,227448270,5340,5340,5340,5340,0
20250221,180200,227448270,5340,5340,5340,5340,0
20250221,180100,227448270,5340,5340,5340,5340,0
20250221,180000,227448270,5340,5340,5340,5340,0
20250221,175900,227448270,5340,5340,5340,5340,0
20250221,175800,227448270,5340,5340,5340,5340,0
20250221,175700,227448270,5340,5340,5340,5340,0
20250221,175600,227448270,5340,5340,5340,5340,0
20250221,175500,227448270,5340,5340,5340,5340,0
20250221,175400,227448270,5340,5340,5340,5340,0
20250221,175300,227448270,5340,5340,5340,5340,0
20250221,175200,227448270,5340,5340,5340,5340,0
20250221,175100,227448270,5340,5340,5340,5340,0
20250221,175000,227448270,5340,5340,5340,5340,0
20250221,174900,227448270,5340,5340,5340,5340,0
20250221,174800,227448270,5340,5340,5340,5340,0
20250221,174700,227448270,5340,5340,5340,5340,0
20250221,174600,227448270,5340,5340,5340,5340,0
20250221,174500,227448270,5340,5340,5340,5340,0
20250221,174400,227448270,5340,5340,5340,5340,0
20250221,174300,227448270,5340,5340,5340,5340,0
20250221,174200,227448270,5340,5340,5340,5340,0
20250221,174100,227448270,5340,5340,5340,5340,0
20250221,174000,227448270,5340,5340,5340,5340,0
20250221,173900,227448270,5340,5340,5340,5340,1590
20250221,173800,227448270,5340,5340,5340,5340,0
20250221,173700,227448270,5340,5340,5340,5340,0
20250221,173600,227448270,5340,5340,5340,5340,0
20250221,173500,227448270,5340,5340,5340,5340,0
20250221,173400,227448270,5340,5340,5340,5340,0
20250221,173300,227448270,5340,5340,5340,5340,0
20250221,173200,227448270,5340,5340,5340,5340,0
20250221,173100,227448270,5340,5340,5340,5340,0
20250221,173000,227448270,5340,5340,5340,5340,0
20250221,172900,227448270,5340,5340,5340,5340,0
20250221,172800,227448270,5340,5340,5340,5340,0
20250221,172700,227448270,5340,5340,5340,5340,0
20250221,172600,227448270,5340,5340,5340,5340,0
20250221,172500,227448270,5340,5340,5340,5340,0
20250221,172400,227448270,5340,5340,5340,5340,0
20250221,172300,227448270,5340,5340,5340,5340,0
20250221,172200,227448270,5340,5340,5340,5340,0
20250221,172100,227448270,5340,5340,5340,5340,0
20250221,172000,227448270,5340,5340,5340,5340,0
20250221,171900,227448270,5340,5340,5340,5340,0
20250221,171800,227448270,5340,5340,5340,5340,0
20250221,171700,227448270,5340,5340,5340,5340,0
20250221,171600,227448270,5340,5340,5340,5340,0
20250221,171500,227448270,5340,5340,5340,5340,0
20250221,171400,227448270,5340,5340,5340,5340,0
20250221,171300,227448270,5340,5340,5340,5340,0
20250221,171200,227448270,5340,5340,5340,5340,0
20250221,171100,227448270,5340,5340,5340,5340,0
20250221,171000,227448270,5340,5340,5340,5340,0
20250221,170900,227448270,5340,5340,5340,5340,1590
20250221,170800,227448270,5340,5340,5340,5340,0
20250221,170700,227448270,5340,5340,5340,5340,0
20250221,170600,227448270,5340,5340,5340,5340,0
20250221,170500,227448270,5340,5340,5340,5340,0
20250221,170400,227448270,5340,5340,5340,5340,0
20250221,170300,227448270,5340,5340,5340,5340,0
20250221,170200,227448270,5340,5340,5340,5340,0
20250221,170100,227448270,5340,5340,5340,5340,0
20250221,170000,227448270,5340,5340,5340,5340,0
20250221,165900,227448270,5340,5340,5340,5340,0
20250221,165800,227448270,5340,5340,5340,5340,0
20250221,165700,227448270,5340,5340,5340,5340,0
20250221,165600,227448270,5340,5340,5340,5340,0
20250221,165500,227448270,5340,5340,5340,5340,0
20250221,165400,227448270,5340,5340,5340,5340,0
20250221,165300,227448270,5340,5340,5340,5340,0
20250221,165200,227448270,5340,5340,5340,5340,0
20250221,165100,227448270,5340,5340,5340,5340,0
20250221,165000,227448270,5340,5340,5340,5340,0
20250221,164900,227448270,5340,5340,5340,5340,0
20250221,164800,227448270,5340,5340,5340,5340,0
20250221,164700,227448270,5340,5340,5340,5340,0
20250221,164600,227448270,5340,5340,5340,5340,0
20250221,164500,227448270,5340,5340,5340,5340,0
20250221,164400,227448270,5340,5340,5340,5340,0
20250221,164300,227448270,5340,5340,5340,5340,0
20250221,164200,227448270,5340,5340,5340,5340,0
20250221,164100,227448270,5340,5340,5340,5340,0
20250221,164000,227448270,5340,5340,5340,5340,0
20250221,163900,227448270,5340,5340,5340,5340,1590
20250221,163800,227448270,5340,5340,5340,5340,0
20250221,163700,227448270,5340,5340,5340,5340,0
20250221,163600,227448270,5340,5340,5340,5340,0
20250221,163500,227448270,5340,5340,5340,5340,0
20250221,163400,227448270,5340,5340,5340,5340,0
20250221,163300,227448270,5340,5340,5340,5340,0
20250221,163200,227448270,5340,5340,5340,5340,0
20250221,163100,227448270,5340,5340,5340,5340,0
20250221,163000,227448270,5340,5340,5340,5340,0
20250221,162900,227448270,5340,5340,5340,5340,0
20250221,162800,227448270,5340,5340,5340,5340,0
20250221,162700,227448270,5340,5340,5340,5340,0
20250221,162600,227448270,5340,5340,5340,5340,0
20250221,162500,227448270,5340,5340,5340,5340,0
20250221,162400,227448270,5340,5340,5340,5340,0
20250221,162300,227448270,5340,5340,5340,5340,0
20250221,162200,227448270,5340,5340,5340,5340,0
20250221,162100,227448270,5340,5340,5340,5340,0
20250221,162000,227448270,5340,5340,5340,5340,0
20250221,161900,227448270,5340,5340,5340,5340,0
20250221,161800,227448270,5340,5340,5340,5340,0
20250221,161700,227448270,5340,5340,5340,5340,0
20250221,161600,227448270,5340,5340,5340,5340,0
20250221,161500,227448270,5340,5340,5340,5340,0
20250221,161400,227448270,5340,5340,5340,5340,0
20250221,161300,227448270,5340,5340,5340,5340,0
20250221,161200,227448270,5340,5340,5340,5340,0
20250221,161100,227448270,5340,5340,5340,5340,0
20250221,161000,227448270,5340,5340,5340,5340,0
20250221,160900,227448270,5340,5340,5340,5340,1590
20250221,160800,227448270,5340,5340,5340,5340,0
20250221,160700,227448270,5340,5340,5340,5340,0
20250221,160600,227448270,5340,5340,5340,5340,0
20250221,160500,227448270,5340,5340,5340,5340,0
20250221,160400,227448270,5340,5340,5340,5340,0
20250221,160300,227448270,5340,5340,5340,5340,0
20250221,160200,227448270,5340,5340,5340,5340,0
20250221,160100,227448270,5340,5340,5340,5340,0
20250221,160000,227448270,5340,5340,5340,5340,0
20250221,155900,227448270,5340,5340,5340,5340,0
20250221,155800,227448270,5340,5340,5340,5340,0
20250221,155700,227448270,5340,5340,5340,5340,0
20250221,155600,227448270,5340,5340,5340,5340,0
20250221,155500,227448270,5340,5340,5340,5340,0
20250221,155400,227448270,5340,5340,5340,5340,0
20250221,155300,227448270,5340,5340,5340,5340,0
20250221,155200,227448270,5340,5340,5340,5340,0
20250221,155100,227448270,5340,5340,5340,5340,0
20250221,155000,227448270,5340,5340,5340,5340,0
20250221,154900,227448270,5340,5340,5340,5340,0
20250221,154800,227448270,5340,5340,5340,5340,0
20250221,154700,227448270,5340,5340,5340,5340,0
20250221,154600,227448270,5340,5340,5340,5340,0
20250221,154500,227448270,5340,5340,5340,5340,0
20250221,154400,227448270,5340,5340,5340,5340,0
20250221,154300,227448270,5340,5340,5340,5340,0
20250221,154200,227448270,5340,5340,5340,5340,0
20250221,154100,227448270,5340,5340,5340,5340,0
20250221,154000,227448270,5340,5340,5340,5340,0
20250221,153900,227448270,5340,5340,5340,5340,1590
20250221,153800,227448270,5340,5340,5340,5340,0
20250221,153700,227448270,5340,5340,5340,5340,0
20250221,153600,227448270,5340,5340,5340,5340,0
20250221,153500,227448270,5340,5340,5340,5340,0
20250221,153400,227448270,5340,5340,5340,5340,0
20250221,153300,227448270,5340,5340,5340,5340,0
20250221,153200,227448270,5340,5340,5340,5340,0
20250221,153100,227448270,5340,5340,5340,5340,0
20250221,153000,227448270,5340,5340,5340,5340,1590
20250221,152900,218957670,5340,5340,5340,5340,0
20250221,152800,218957670,5340,5340,5340,5340,0
20250221,152700,218957670,5340,5340,5340,5340,0
20250221,152600,218957670,5340,5340,5340,5340,0
20250221,152500,218957670,5340,5340,5340,5340,0
20250221,152400,218957670,5340,5340,5340,5340,0
20250221,152300,218957670,5340,5340,5340,5340,0
20250221,152200,218957670,5340,5340,5340,5340,0
20250221,152100,218957670,5340,5340,5340,5340,0
20250221,152000,218957670,5340,5340,5340,5340,0
20250221,151900,218957670,5340,5340,5340,5340,245
20250221,151800,217649370,5340,5340,5340,5340,0
20250221,151700,217649370,5340,5340,5340,5340,0
20250221,151600,217649370,5340,5340,5340,5340,0
20250221,151500,217649370,5340,5340,5340,5340,0
20250221,151400,217649370,5340,5340,5340,5340,2
20250221,151300,217638690,5340,5340,5340,5340,203
20250221,151200,216554670,5340,5350,5350,5340,195
20250221,151100,215511430,5350,5350,5350,5350,56
20250221,151000,215211830,5360,5360,5360,5360,0
20250221,150900,215211830,5360,5360,5360,5360,0
20250221,150800,215211830,5360,5360,5360,5360,0
20250221,150700,215211830,5360,5360,5360,5360,50
20250221,150600,214943830,5340,5340,5340,5340,0
20250221,150500,214943830,5340,5350,5350,5340,1855
20250221,150400,205035750,5390,5360,5390,5360,1215
20250221,150300,198503670,5370,5370,5370,5370,1
20250221,150200,198498300,5370,5370,5370,5370,0
20250221,150100,198498300,5370,5370,5370,5370,0
20250221,150000,198498300,5370,5370,5370,5370,0
20250221,145900,198498300,5370,5370,5370,5370,0
20250221,145800,198498300,5370,5370,5370,5370,0
20250221,145700,198498300,5370,5370,5370,5370,0
20250221,145600,198498300,5370,5370,5370,5370,1
20250221,145500,198492930,5340,5370,5370,5340,107
20250221,145400,197918550,5370,5370,5370,5370,0
20250221,145300,197918550,5370,5350,5370,5350,732
20250221,145200,194002330,5370,5370,5370,5370,0
20250221,145100,194002330,5370,5370,5370,5370,0
20250221,145000,194002330,5370,5360,5370,5360,718
20250221,144900,190150890,5350,5350,5350,5350,1
20250221,144800,190145540,5360,5360,5360,5360,0
20250221,144700,190145540,5360,5360,5360,5360,3
20250221,144600,190129460,5360,5360,5360,5360,0
20250221,144500,190129460,5360,5360,5360,5360,0
20250221,144400,190129460,5360,5360,5360,5360,0
20250221,144300,190129460,5360,5360,5360,5360,0
20250221,144200,190129460,5360,5360,5360,5360,0
20250221,144100,190129460,5360,5360,5360,5360,0
20250221,144000,190129460,5360,5360,5360,5360,0
20250221,143900,190129460,5360,5360,5360,5360,1
20250221,143800,190124100,5360,5360,5360,5360,0
20250221,143700,190124100,5360,5360,5360,5360,0
20250221,143600,190124100,5360,5360,5360,5360,0
20250221,143500,190124100,5360,5360,5360,5360,0
20250221,143400,190124100,5360,5360,5360,5360,0
20250221,143300,190124100,5360,5360,5360,5360,0
20250221,143200,190124100,5360,5340,5360,5340,301
20250221,143100,188516740,5360,5360,5360,5360,0
20250221,143000,188516740,5360,5360,5360,5360,1
20250221,142900,188511380,5340,5340,5340,5340,0
20250221,142800,188511380,5340,5340,5340,5340,0
20250221,142700,188511380,5340,5340,5340,5340,0
20250221,142600,188511380,5340,5340,5340,5340,0
20250221,142500,188511380,5340,5340,5340,5340,0
20250221,142400,188511380,5340,5340,5340,5340,0
20250221,142300,188511380,5340,5340,5340,5340,0
20250221,142200,188511380,5340,5340,5340,5340,0
20250221,142100,188511380,5340,5350,5350,5340,533
20250221,142000,185659920,5340,5340,5340,5340,0
20250221,141900,185659920,5340,5340,5340,5340,0
20250221,141800,185659920,5340,5340,5340,5340,385
20250221,141700,183604020,5350,5350,5350,5350,0
20250221,141600,183604020,5350,5350,5350,5350,0
20250221,141500,183604020,5350,5350,5350,5350,0
20250221,141400,183604020,5350,5350,5350,5350,0
20250221,141300,183604020,5350,5350,5350,5350,0
20250221,141200,183604020,5350,5350,5350,5350,30
20250221,141100,183443520,5350,5350,5350,5350,0
20250221,141000,183443520,5350,5350,5350,5350,0
20250221,140900,183443520,5350,5350,5350,5350,0
20250221,140800,183443520,5350,5350,5350,5350,9
20250221,140700,183395370,5350,5350,5350,5350,0
20250221,140600,183395370,5350,5350,5350,5350,71
20250221,140500,183015520,5340,5340,5340,5340,0
20250221,140400,183015520,5340,5340,5340,5340,101
20250221,140300,182476180,5330,5330,5330,5330,0
20250221,140200,182476180,5330,5330,5330,5330,200
20250221,140100,181410180,5330,5330,5330,5330,6
20250221,140000,181378200,5330,5330,5330,5330,34
20250221,135900,181196980,5330,5330,5330,5330,0
20250221,135800,181196980,5330,5330,5330,5330,0
20250221,135700,181196980,5330,5330,5330,5330,0
20250221,135600,181196980,5330,5330,5330,5330,500
20250221,135500,178531980,5340,5340,5340,5340,1
20250221,135400,178526640,5360,5360,5360,5360,0
20250221,135300,178526640,5360,5360,5360,5360,0
20250221,135200,178526640,5360,5360,5360,5360,0
20250221,135100,178526640,5360,5360,5360,5360,0
20250221,135000,178526640,5360,5340,5360,5340,120
20250221,134900,177883720,5340,5330,5340,5330,1013
20250221,134800,172484420,5340,5340,5340,5340,0
20250221,134700,172484420,5340,5340,5340,5340,600
20250221,134600,169280420,5350,5350,5350,5350,0
20250221,134500,169280420,5350,5350,5350,5350,0
20250221,134400,169280420,5350,5350,5350,5350,0
20250221,134300,169280420,5350,5350,5350,5350,0
20250221,134200,169280420,5350,5350,5350,5350,167
20250221,134100,168386970,5350,5350,5350,5350,0
20250221,134000,168386970,5350,5350,5350,5350,1
20250221,133900,168381620,5340,5340,5340,5340,0
20250221,133800,168381620,5340,5340,5340,5340,1
20250221,133700,168376280,5350,5350,5350,5350,20
20250221,133600,168269280,5350,5350,5350,5350,0
20250221,133500,168269280,5350,5350,5350,5350,0
20250221,133400,168269280,5350,5350,5350,5350,0
20250221,133300,168269280,5350,5350,5350,5350,3
20250221,133200,168253230,5350,5350,5350,5350,97
20250221,133100,167734280,5350,5350,5350,5350,0
20250221,133000,167734280,5350,5340,5350,5340,82
20250221,132900,167296390,5350,5350,5350,5350,0
20250221,132800,167296390,5350,5350,5350,5350,1
20250221,132700,167291040,5350,5340,5350,5340,11
20250221,132600,167232290,5360,5360,5360,5360,0
20250221,132500,167232290,5360,5360,5360,5360,0
20250221,132400,167232290,5360,5340,5360,5340,129
20250221,132300,166543410,5360,5360,5360,5360,0
20250221,132200,166543410,5360,5360,5360,5360,10
20250221,132100,166489810,5360,5360,5360,5360,0
20250221,132000,166489810,5360,5360,5360,5360,37
20250221,131900,166291490,5360,5360,5360,5360,0
20250221,131800,166291490,5360,5360,5360,5360,0
20250221,131700,166291490,5360,5360,5360,5360,0
20250221,131600,166291490,5360,5360,5360,5360,0
20250221,131500,166291490,5360,5360,5360,5360,0
20250221,131400,166291490,5360,5360,5360,5360,0
20250221,131300,166291490,5360,5360,5360,5360,0
20250221,131200,166291490,5360,5360,5360,5360,0
20250221,131100,166291490,5360,5360,5360,5360,1
20250221,131000,166286130,5340,5340,5340,5340,0
20250221,130900,166286130,5340,5340,5340,5340,3
20250221,130800,166270110,5370,5370,5370,5370,0
20250221,130700,166270110,5370,5370,5370,5370,0
20250221,130600,166270110,5370,5370,5370,5370,0
20250221,130500,166270110,5370,5370,5370,5370,0
20250221,130400,166270110,5370,5370,5370,5370,0
20250221,130300,166270110,5370,5370,5370,5370,0
20250221,130200,166270110,5370,5370,5370,5370,0
20250221,130100,166270110,5370,5370,5370,5370,1
20250221,130000,166264740,5340,5340,5340,5340,53
20250221,125900,165981720,5370,5370,5370,5370,0
20250221,125800,165981720,5370,5340,5370,5340,57
20250221,125700,165677190,5370,5370,5370,5370,0
20250221,125600,165677190,5370,5350,5370,5350,53
20250221,125500,165393620,5340,5340,5340,5340,0
20250221,125400,165393620,5340,5340,5340,5340,53
20250221,125300,165110600,5370,5370,5370,5370,0
20250221,125200,165110600,5370,5340,5370,5340,54
20250221,125100,164822210,5340,5340,5340,5340,2
20250221,125000,164811530,5370,5340,5370,5340,54
20250221,124900,164523140,5340,5340,5340,5340,0
20250221,124800,164523140,5340,5340,5340,5340,57
20250221,124700,164218760,5360,5360,5360,5360,100
20250221,124600,163682760,5340,5340,5340,5340,53
20250221,124500,163399740,5340,5340,5340,5340,1
20250221,124400,163394400,5340,5340,5340,5340,53
20250221,124300,163111380,5340,5340,5340,5340,0
20250221,124200,163111380,5340,5340,5340,5340,52
20250221,124100,162833700,5370,5370,5370,5370,1
20250221,124000,162828330,5350,5350,5350,5350,81
20250221,123900,162394980,5350,5350,5350,5350,0
20250221,123800,162394980,5350,5350,5350,5350,53
20250221,123700,162111430,5350,5350,5350,5350,0
20250221,123600,162111430,5350,5350,5350,5350,54
20250221,123500,161822530,5370,5370,5370,5370,1
20250221,123400,161817160,5350,5350,5350,5350,52
20250221,123300,161538960,5370,5370,5370,5370,1
20250221,123200,161533590,5350,5350,5350,5350,53
20250221,123100,161250040,5350,5350,5350,5350,3
20250221,123000,161233990,5370,5370,5370,5350,453
20250221,122900,158802440,5370,5370,5370,5370,1
20250221,122800,158797070,5350,5350,5350,5350,53
20250221,122700,158513520,5350,5350,5350,5350,0
20250221,122600,158513520,5350,5370,5370,5350,53
20250221,122500,158229950,5350,5350,5350,5350,0
20250221,122400,158229950,5350,5350,5350,5350,53
20250221,122300,157946400,5370,5370,5370,5370,1
20250221,122200,157941030,5360,5360,5360,5360,53
20250221,122100,157656950,5350,5350,5350,5350,0
20250221,122000,157656950,5350,5350,5350,5350,53
20250221,121900,157373400,5360,5360,5360,5360,0
20250221,121800,157373400,5360,5360,5360,5360,52
20250221,121700,157094680,5370,5370,5370,5370,1
20250221,121600,157089310,5350,5370,5370,5350,54
20250221,121500,156800390,5360,5360,5360,5360,0
20250221,121400,156800390,5360,5360,5370,5360,533
20250221,121300,153943500,5340,5340,5340,5340,0
20250221,121200,153943500,5340,5340,5340,5340,52
20250221,121100,153665820,5340,5340,5340,5340,35
20250221,121000,153478920,5340,5340,5340,5340,53
20250221,120900,153195900,5350,5350,5350,5350,19
20250221,120800,153094250,5320,5320,5320,5320,53
20250221,120700,152812290,5320,5320,5320,5320,0
20250221,120600,152812290,5320,5320,5320,5320,53
20250221,120500,152530330,5320,5320,5320,5320,174
20250221,120400,151604650,5320,5320,5320,5320,100
20250221,120300,151072650,5320,5320,5320,5320,78
20250221,120200,150657690,5320,5320,5320,5320,0
20250221,120100,150657690,5320,5320,5320,5320,134
20250221,120000,149944810,5330,5330,5330,5330,19
20250221,115900,149843540,5330,5330,5330,5330,133
20250221,115800,149134650,5330,5330,5330,5330,1
20250221,115700,149129320,5340,5340,5340,5340,52
20250221,115600,148851640,5350,5350,5350,5350,14
20250221,115500,148776740,5330,5330,5330,5330,54
20250221,115400,148488920,5330,5330,5330,5330,0
20250221,115300,148488920,5330,5330,5330,5330,54
20250221,115200,148201100,5330,5330,5330,5330,0
20250221,115100,148201100,5330,5330,5330,5330,53
20250221,115000,147918610,5330,5330,5330,5330,0
20250221,114900,147918610,5330,5330,5330,5330,52
20250221,114800,147641450,5360,5360,5360,5360,0
20250221,114700,147641450,5360,5340,5360,5340,54
20250221,114600,147353070,5360,5360,5360,5360,1
20250221,114500,147347710,5360,5330,5360,5330,54
20250221,114400,147059860,5360,5350,5360,5350,397
20250221,114300,144935900,5330,5330,5330,5330,52
20250221,114200,144658740,5330,5330,5330,5330,0
20250221,114100,144658740,5330,5330,5330,5330,53
20250221,114000,144376250,5350,5350,5350,5350,1
20250221,113900,144370900,5330,5330,5330,5330,53
20250221,113800,144088410,5350,5350,5350,5350,1
20250221,113700,144083060,5330,5350,5350,5320,59
20250221,113600,143769080,5320,5320,5320,5320,1
20250221,113500,143763760,5320,5320,5320,5320,52
20250221,113400,143487120,5350,5350,5350,5350,1
20250221,113300,143481770,5340,5320,5350,5320,354
20250221,113200,141592460,5320,5320,5320,5320,0
20250221,113100,141592460,5320,5320,5320,5320,701
20250221,113000,137863140,5360,5360,5360,5360,0
20250221,112900,137863140,5360,5320,5360,5320,63
20250221,112800,137527580,5360,5360,5360,5360,0
20250221,112700,137527580,5360,5320,5360,5320,53
20250221,112600,137245580,5360,5360,5360,5360,1
20250221,112500,137240220,5330,5330,5330,5330,53
20250221,112400,136957730,5320,5320,5320,5320,0
20250221,112300,136957730,5320,5320,5320,5320,53
20250221,112200,136675770,5360,5360,5360,5360,0
20250221,112100,136675770,5360,5320,5360,5320,70
20250221,112000,136303290,5320,5320,5320,5320,0
20250221,111900,136303290,5320,5320,5320,5320,52
20250221,111800,136026650,5360,5360,5360,5360,1
20250221,111700,136021290,5320,5320,5320,5320,53
20250221,111600,135739330,5360,5360,5360,5360,0
20250221,111500,135739330,5360,5330,5360,5330,54
20250221,111400,135451480,5330,5330,5330,5330,0
20250221,111300,135451480,5330,5330,5330,5330,52
20250221,111200,135174320,5360,5360,5360,5360,1
20250221,111100,135168960,5330,5330,5330,5330,53
20250221,111000,134886470,5330,5330,5330,5330,0
20250221,110900,134886470,5330,5330,5330,5330,53
20250221,110800,134603980,5360,5320,5360,5320,254
20250221,110700,133252660,5360,5360,5360,5360,0
20250221,110600,133252660,5360,5320,5360,5320,53
20250221,110500,132970660,5360,5360,5360,5360,0
20250221,110400,132970660,5360,5320,5360,5320,72
20250221,110300,132587540,5360,5360,5360,5320,3002
20250221,110200,116605330,5340,5340,5340,5340,53
20250221,110100,116322310,5360,5360,5360,5360,1
20250221,110000,116316950,5340,5340,5340,5340,53
20250221,105900,116033930,5360,5350,5360,5350,52
20250221,105800,115755720,5340,5340,5340,5340,52
20250221,105700,115478040,5350,5350,5350,5350,0
20250221,105600,115478040,5350,5350,5350,5340,4
20250221,105500,115456660,5360,5360,5360,5360,49
20250221,105400,115194020,5360,5340,5360,5340,119
20250221,105300,114557240,5370,5370,5370,5370,1
20250221,105200,114551870,5340,5340,5340,5340,52
20250221,105100,114274190,5370,5370,5370,5370,30
20250221,105000,114113090,5340,5340,5340,5340,53
20250221,104900,113830070,5370,5360,5370,5360,25
20250221,104800,113696060,5360,5330,5360,5330,54
20250221,104700,113408210,5360,5360,5360,5360,1
20250221,104600,113402850,5330,5330,5360,5330,90
20250221,104500,112923120,5360,5360,5360,5360,0
20250221,104400,112923120,5360,5340,5360,5340,103
20250221,104300,112372080,5360,5360,5360,5360,0
20250221,104200,112372080,5360,5340,5360,5340,54
20250221,104100,112083700,5360,5350,5360,5350,470
20250221,104000,109569190,5350,5350,5350,5350,53
20250221,103900,109285640,5360,5360,5360,5360,0
20250221,103800,109285640,5360,5370,5370,5360,52
20250221,103700,109006910,5360,5360,5360,5360,20
20250221,103600,108899710,5350,5350,5350,5350,52
20250221,103500,108621510,5370,5370,5370,5370,0
20250221,103400,108621510,5370,5350,5370,5350,54
20250221,103300,108332590,5370,5370,5370,5370,0
20250221,103200,108332590,5370,5350,5370,5350,54
20250221,103100,108043670,5370,5370,5370,5370,20
20250221,103000,107936270,5350,5350,5350,5350,53
20250221,102900,107652720,5370,5370,5370,5370,1
20250221,102800,107647350,5340,5370,5370,5340,67
20250221,102700,107289120,5370,5370,5370,5370,26
20250221,102600,107149500,5370,5370,5370,5340,106
20250221,102500,106581870,5380,5380,5380,5380,51
20250221,102400,106307490,5340,5360,5380,5340,84
20250221,102300,105858290,5380,5380,5380,5380,1
20250221,102200,105852910,5340,5340,5340,5340,52
20250221,102100,105575230,5350,5350,5350,5350,56
20250221,102000,105275630,5350,5350,5350,5350,53
20250221,101900,104992080,5380,5360,5380,5360,2061
20250221,101800,93943120,5360,5360,5360,5360,265
20250221,101700,92522720,5390,5390,5390,5390,1
20250221,101600,92517330,5360,5390,5390,5360,56
20250221,101500,92217080,5360,5360,5360,5360,220
20250221,101400,91037880,5360,5390,5390,5360,53
20250221,101300,90753770,5380,5350,5380,5350,655
20250221,101200,87231460,5380,5380,5380,5380,100
20250221,101100,86693460,5350,5350,5350,5350,53
20250221,101000,86409910,5360,5380,5380,5360,234
20250221,100900,85155650,5380,5360,5380,5360,112
20250221,100800,84555290,5380,5380,5380,5380,17
20250221,100700,84463830,5360,5370,5370,5360,223
20250221,100600,83266840,5370,5370,5370,5370,0
20250221,100500,83266840,5370,5370,5370,5370,138
20250221,100400,82525780,5370,5370,5370,5370,0
20250221,100300,82525780,5370,5370,5370,5370,653
20250221,100200,79019170,5380,5380,5380,5380,0
20250221,100100,79019170,5380,5370,5380,5370,253
20250221,100000,77658560,5390,5390,5390,5390,0
20250221,095900,77658560,5390,5380,5390,5380,709
20250221,095800,73838490,5390,5380,5390,5380,451
20250221,095700,71408560,5370,5370,5370,5370,53
20250221,095600,71123950,5370,5370,5370,5370,429
20250221,095500,68820220,5360,5360,5360,5360,901
20250221,095400,63990860,5360,5360,5360,5360,77
20250221,095300,63578140,5370,5350,5370,5350,57
20250221,095200,63273090,5360,5360,5360,5360,30
20250221,095100,63112290,5340,5340,5340,5340,53
20250221,095000,62829270,5360,5360,5360,5360,0
20250221,094900,62829270,5360,5340,5360,5340,302
20250221,094800,61211610,5360,5360,5360,5360,1
20250221,094700,61206250,5350,5350,5350,5330,648
20250221,094600,57740510,5340,5320,5340,5320,182
20250221,094500,56769170,5340,5310,5340,5310,353
20250221,094400,54888710,5330,5330,5330,5330,5
20250221,094300,54862060,5310,5310,5310,5310,54
20250221,094200,54575320,5310,5310,5310,5310,0
20250221,094100,54575320,5310,5310,5310,5310,61
20250221,094000,54251410,5310,5310,5310,5310,27
20250221,093900,54108040,5310,5320,5320,5310,55
20250221,093800,53815970,5330,5330,5330,5330,0
20250221,093700,53815970,5330,5330,5330,5310,54
20250221,093600,53529190,5310,5310,5310,5310,0
20250221,093500,53529190,5310,5310,5310,5310,53
20250221,093400,53247760,5340,5340,5340,5340,0
20250221,093300,53247760,5340,5310,5340,5310,61
20250221,093200,52923640,5340,5310,5340,5310,2
20250221,093100,52912990,5300,5340,5340,5300,55
20250221,093000,52621410,5290,5290,5290,5290,0
20250221,092900,52621410,5290,5290,5290,5290,52
20250221,092800,52346330,5340,5300,5340,5300,3000
20250221,092700,36385490,5280,5280,5280,5280,164
20250221,092600,35519570,5280,5280,5280,5280,0
20250221,092500,35519570,5280,5280,5280,5280,83
20250221,092400,35081330,5280,5280,5280,5280,61
20250221,092300,34759250,5280,5280,5280,5280,54
20250221,092200,34474130,5270,5280,5280,5270,100
20250221,092100,33946830,5270,5270,5270,5270,53
20250221,092000,33667520,5270,5270,5270,5270,301
20250221,091900,32081250,5270,5290,5290,5270,1656
20250221,091800,23346790,5300,5300,5300,5300,26
20250221,091700,23208990,5300,5300,5300,5300,15
20250221,091600,23129490,5300,5290,5300,5290,183
20250221,091500,22161380,5300,5300,5300,5300,20
20250221,091400,22055380,5310,5310,5310,5300,1700
20250221,091300,13043780,5310,5320,5320,5310,817
20250221,091200,8705410,5320,5320,5320,5320,349
20250221,091100,6848730,5320,5320,5320,5320,0
20250221,091000,6848730,5320,5320,5320,5320,53
20250221,090900,6566770,5320,5320,5320,5320,0
20250221,090800,6566770,5320,5330,5330,5320,639
20250221,090700,3160910,5330,5330,5330,5330,0
20250221,090600,3160910,5330,5330,5330,5330,16
20250221,090500,3075630,5330,5330,5330,5330,2
20250221,090400,3064970,5330,5320,5330,5320,54
20250221,090300,2777680,5320,5320,5320,5320,35
20250221,090200,2591480,5310,5310,5310,5310,53
20250221,090100,2310050,5310,5320,5320,5310,267
20250221,090000,892080,5310,5310,5310,5310,168
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 183900 227448270 5340 5340 5340 5340 1590
3 20250221 183800 227448270 5340 5340 5340 5340 0
4 20250221 183700 227448270 5340 5340 5340 5340 0
5 20250221 183600 227448270 5340 5340 5340 5340 0
6 20250221 183500 227448270 5340 5340 5340 5340 0
7 20250221 183400 227448270 5340 5340 5340 5340 0
8 20250221 183300 227448270 5340 5340 5340 5340 0
9 20250221 183200 227448270 5340 5340 5340 5340 0
10 20250221 183100 227448270 5340 5340 5340 5340 0
11 20250221 183000 227448270 5340 5340 5340 5340 0
12 20250221 182900 227448270 5340 5340 5340 5340 0
13 20250221 182800 227448270 5340 5340 5340 5340 0
14 20250221 182700 227448270 5340 5340 5340 5340 0
15 20250221 182600 227448270 5340 5340 5340 5340 0
16 20250221 182500 227448270 5340 5340 5340 5340 0
17 20250221 182400 227448270 5340 5340 5340 5340 0
18 20250221 182300 227448270 5340 5340 5340 5340 0
19 20250221 182200 227448270 5340 5340 5340 5340 0
20 20250221 182100 227448270 5340 5340 5340 5340 0
21 20250221 182000 227448270 5340 5340 5340 5340 0
22 20250221 181900 227448270 5340 5340 5340 5340 0
23 20250221 181800 227448270 5340 5340 5340 5340 0
24 20250221 181700 227448270 5340 5340 5340 5340 0
25 20250221 181600 227448270 5340 5340 5340 5340 0
26 20250221 181500 227448270 5340 5340 5340 5340 0
27 20250221 181400 227448270 5340 5340 5340 5340 0
28 20250221 181300 227448270 5340 5340 5340 5340 0
29 20250221 181200 227448270 5340 5340 5340 5340 0
30 20250221 181100 227448270 5340 5340 5340 5340 0
31 20250221 181000 227448270 5340 5340 5340 5340 0
32 20250221 180900 227448270 5340 5340 5340 5340 1590
33 20250221 180800 227448270 5340 5340 5340 5340 0
34 20250221 180700 227448270 5340 5340 5340 5340 0
35 20250221 180600 227448270 5340 5340 5340 5340 0
36 20250221 180500 227448270 5340 5340 5340 5340 0
37 20250221 180400 227448270 5340 5340 5340 5340 0
38 20250221 180300 227448270 5340 5340 5340 5340 0
39 20250221 180200 227448270 5340 5340 5340 5340 0
40 20250221 180100 227448270 5340 5340 5340 5340 0
41 20250221 180000 227448270 5340 5340 5340 5340 0
42 20250221 175900 227448270 5340 5340 5340 5340 0
43 20250221 175800 227448270 5340 5340 5340 5340 0
44 20250221 175700 227448270 5340 5340 5340 5340 0
45 20250221 175600 227448270 5340 5340 5340 5340 0
46 20250221 175500 227448270 5340 5340 5340 5340 0
47 20250221 175400 227448270 5340 5340 5340 5340 0
48 20250221 175300 227448270 5340 5340 5340 5340 0
49 20250221 175200 227448270 5340 5340 5340 5340 0
50 20250221 175100 227448270 5340 5340 5340 5340 0
51 20250221 175000 227448270 5340 5340 5340 5340 0
52 20250221 174900 227448270 5340 5340 5340 5340 0
53 20250221 174800 227448270 5340 5340 5340 5340 0
54 20250221 174700 227448270 5340 5340 5340 5340 0
55 20250221 174600 227448270 5340 5340 5340 5340 0
56 20250221 174500 227448270 5340 5340 5340 5340 0
57 20250221 174400 227448270 5340 5340 5340 5340 0
58 20250221 174300 227448270 5340 5340 5340 5340 0
59 20250221 174200 227448270 5340 5340 5340 5340 0
60 20250221 174100 227448270 5340 5340 5340 5340 0
61 20250221 174000 227448270 5340 5340 5340 5340 0
62 20250221 173900 227448270 5340 5340 5340 5340 1590
63 20250221 173800 227448270 5340 5340 5340 5340 0
64 20250221 173700 227448270 5340 5340 5340 5340 0
65 20250221 173600 227448270 5340 5340 5340 5340 0
66 20250221 173500 227448270 5340 5340 5340 5340 0
67 20250221 173400 227448270 5340 5340 5340 5340 0
68 20250221 173300 227448270 5340 5340 5340 5340 0
69 20250221 173200 227448270 5340 5340 5340 5340 0
70 20250221 173100 227448270 5340 5340 5340 5340 0
71 20250221 173000 227448270 5340 5340 5340 5340 0
72 20250221 172900 227448270 5340 5340 5340 5340 0
73 20250221 172800 227448270 5340 5340 5340 5340 0
74 20250221 172700 227448270 5340 5340 5340 5340 0
75 20250221 172600 227448270 5340 5340 5340 5340 0
76 20250221 172500 227448270 5340 5340 5340 5340 0
77 20250221 172400 227448270 5340 5340 5340 5340 0
78 20250221 172300 227448270 5340 5340 5340 5340 0
79 20250221 172200 227448270 5340 5340 5340 5340 0
80 20250221 172100 227448270 5340 5340 5340 5340 0
81 20250221 172000 227448270 5340 5340 5340 5340 0
82 20250221 171900 227448270 5340 5340 5340 5340 0
83 20250221 171800 227448270 5340 5340 5340 5340 0
84 20250221 171700 227448270 5340 5340 5340 5340 0
85 20250221 171600 227448270 5340 5340 5340 5340 0
86 20250221 171500 227448270 5340 5340 5340 5340 0
87 20250221 171400 227448270 5340 5340 5340 5340 0
88 20250221 171300 227448270 5340 5340 5340 5340 0
89 20250221 171200 227448270 5340 5340 5340 5340 0
90 20250221 171100 227448270 5340 5340 5340 5340 0
91 20250221 171000 227448270 5340 5340 5340 5340 0
92 20250221 170900 227448270 5340 5340 5340 5340 1590
93 20250221 170800 227448270 5340 5340 5340 5340 0
94 20250221 170700 227448270 5340 5340 5340 5340 0
95 20250221 170600 227448270 5340 5340 5340 5340 0
96 20250221 170500 227448270 5340 5340 5340 5340 0
97 20250221 170400 227448270 5340 5340 5340 5340 0
98 20250221 170300 227448270 5340 5340 5340 5340 0
99 20250221 170200 227448270 5340 5340 5340 5340 0
100 20250221 170100 227448270 5340 5340 5340 5340 0
101 20250221 170000 227448270 5340 5340 5340 5340 0
102 20250221 165900 227448270 5340 5340 5340 5340 0
103 20250221 165800 227448270 5340 5340 5340 5340 0
104 20250221 165700 227448270 5340 5340 5340 5340 0
105 20250221 165600 227448270 5340 5340 5340 5340 0
106 20250221 165500 227448270 5340 5340 5340 5340 0
107 20250221 165400 227448270 5340 5340 5340 5340 0
108 20250221 165300 227448270 5340 5340 5340 5340 0
109 20250221 165200 227448270 5340 5340 5340 5340 0
110 20250221 165100 227448270 5340 5340 5340 5340 0
111 20250221 165000 227448270 5340 5340 5340 5340 0
112 20250221 164900 227448270 5340 5340 5340 5340 0
113 20250221 164800 227448270 5340 5340 5340 5340 0
114 20250221 164700 227448270 5340 5340 5340 5340 0
115 20250221 164600 227448270 5340 5340 5340 5340 0
116 20250221 164500 227448270 5340 5340 5340 5340 0
117 20250221 164400 227448270 5340 5340 5340 5340 0
118 20250221 164300 227448270 5340 5340 5340 5340 0
119 20250221 164200 227448270 5340 5340 5340 5340 0
120 20250221 164100 227448270 5340 5340 5340 5340 0
121 20250221 164000 227448270 5340 5340 5340 5340 0
122 20250221 163900 227448270 5340 5340 5340 5340 1590
123 20250221 163800 227448270 5340 5340 5340 5340 0
124 20250221 163700 227448270 5340 5340 5340 5340 0
125 20250221 163600 227448270 5340 5340 5340 5340 0
126 20250221 163500 227448270 5340 5340 5340 5340 0
127 20250221 163400 227448270 5340 5340 5340 5340 0
128 20250221 163300 227448270 5340 5340 5340 5340 0
129 20250221 163200 227448270 5340 5340 5340 5340 0
130 20250221 163100 227448270 5340 5340 5340 5340 0
131 20250221 163000 227448270 5340 5340 5340 5340 0
132 20250221 162900 227448270 5340 5340 5340 5340 0
133 20250221 162800 227448270 5340 5340 5340 5340 0
134 20250221 162700 227448270 5340 5340 5340 5340 0
135 20250221 162600 227448270 5340 5340 5340 5340 0
136 20250221 162500 227448270 5340 5340 5340 5340 0
137 20250221 162400 227448270 5340 5340 5340 5340 0
138 20250221 162300 227448270 5340 5340 5340 5340 0
139 20250221 162200 227448270 5340 5340 5340 5340 0
140 20250221 162100 227448270 5340 5340 5340 5340 0
141 20250221 162000 227448270 5340 5340 5340 5340 0
142 20250221 161900 227448270 5340 5340 5340 5340 0
143 20250221 161800 227448270 5340 5340 5340 5340 0
144 20250221 161700 227448270 5340 5340 5340 5340 0
145 20250221 161600 227448270 5340 5340 5340 5340 0
146 20250221 161500 227448270 5340 5340 5340 5340 0
147 20250221 161400 227448270 5340 5340 5340 5340 0
148 20250221 161300 227448270 5340 5340 5340 5340 0
149 20250221 161200 227448270 5340 5340 5340 5340 0
150 20250221 161100 227448270 5340 5340 5340 5340 0
151 20250221 161000 227448270 5340 5340 5340 5340 0
152 20250221 160900 227448270 5340 5340 5340 5340 1590
153 20250221 160800 227448270 5340 5340 5340 5340 0
154 20250221 160700 227448270 5340 5340 5340 5340 0
155 20250221 160600 227448270 5340 5340 5340 5340 0
156 20250221 160500 227448270 5340 5340 5340 5340 0
157 20250221 160400 227448270 5340 5340 5340 5340 0
158 20250221 160300 227448270 5340 5340 5340 5340 0
159 20250221 160200 227448270 5340 5340 5340 5340 0
160 20250221 160100 227448270 5340 5340 5340 5340 0
161 20250221 160000 227448270 5340 5340 5340 5340 0
162 20250221 155900 227448270 5340 5340 5340 5340 0
163 20250221 155800 227448270 5340 5340 5340 5340 0
164 20250221 155700 227448270 5340 5340 5340 5340 0
165 20250221 155600 227448270 5340 5340 5340 5340 0
166 20250221 155500 227448270 5340 5340 5340 5340 0
167 20250221 155400 227448270 5340 5340 5340 5340 0
168 20250221 155300 227448270 5340 5340 5340 5340 0
169 20250221 155200 227448270 5340 5340 5340 5340 0
170 20250221 155100 227448270 5340 5340 5340 5340 0
171 20250221 155000 227448270 5340 5340 5340 5340 0
172 20250221 154900 227448270 5340 5340 5340 5340 0
173 20250221 154800 227448270 5340 5340 5340 5340 0
174 20250221 154700 227448270 5340 5340 5340 5340 0
175 20250221 154600 227448270 5340 5340 5340 5340 0
176 20250221 154500 227448270 5340 5340 5340 5340 0
177 20250221 154400 227448270 5340 5340 5340 5340 0
178 20250221 154300 227448270 5340 5340 5340 5340 0
179 20250221 154200 227448270 5340 5340 5340 5340 0
180 20250221 154100 227448270 5340 5340 5340 5340 0
181 20250221 154000 227448270 5340 5340 5340 5340 0
182 20250221 153900 227448270 5340 5340 5340 5340 1590
183 20250221 153800 227448270 5340 5340 5340 5340 0
184 20250221 153700 227448270 5340 5340 5340 5340 0
185 20250221 153600 227448270 5340 5340 5340 5340 0
186 20250221 153500 227448270 5340 5340 5340 5340 0
187 20250221 153400 227448270 5340 5340 5340 5340 0
188 20250221 153300 227448270 5340 5340 5340 5340 0
189 20250221 153200 227448270 5340 5340 5340 5340 0
190 20250221 153100 227448270 5340 5340 5340 5340 0
191 20250221 153000 227448270 5340 5340 5340 5340 1590
192 20250221 152900 218957670 5340 5340 5340 5340 0
193 20250221 152800 218957670 5340 5340 5340 5340 0
194 20250221 152700 218957670 5340 5340 5340 5340 0
195 20250221 152600 218957670 5340 5340 5340 5340 0
196 20250221 152500 218957670 5340 5340 5340 5340 0
197 20250221 152400 218957670 5340 5340 5340 5340 0
198 20250221 152300 218957670 5340 5340 5340 5340 0
199 20250221 152200 218957670 5340 5340 5340 5340 0
200 20250221 152100 218957670 5340 5340 5340 5340 0
201 20250221 152000 218957670 5340 5340 5340 5340 0
202 20250221 151900 218957670 5340 5340 5340 5340 245
203 20250221 151800 217649370 5340 5340 5340 5340 0
204 20250221 151700 217649370 5340 5340 5340 5340 0
205 20250221 151600 217649370 5340 5340 5340 5340 0
206 20250221 151500 217649370 5340 5340 5340 5340 0
207 20250221 151400 217649370 5340 5340 5340 5340 2
208 20250221 151300 217638690 5340 5340 5340 5340 203
209 20250221 151200 216554670 5340 5350 5350 5340 195
210 20250221 151100 215511430 5350 5350 5350 5350 56
211 20250221 151000 215211830 5360 5360 5360 5360 0
212 20250221 150900 215211830 5360 5360 5360 5360 0
213 20250221 150800 215211830 5360 5360 5360 5360 0
214 20250221 150700 215211830 5360 5360 5360 5360 50
215 20250221 150600 214943830 5340 5340 5340 5340 0
216 20250221 150500 214943830 5340 5350 5350 5340 1855
217 20250221 150400 205035750 5390 5360 5390 5360 1215
218 20250221 150300 198503670 5370 5370 5370 5370 1
219 20250221 150200 198498300 5370 5370 5370 5370 0
220 20250221 150100 198498300 5370 5370 5370 5370 0
221 20250221 150000 198498300 5370 5370 5370 5370 0
222 20250221 145900 198498300 5370 5370 5370 5370 0
223 20250221 145800 198498300 5370 5370 5370 5370 0
224 20250221 145700 198498300 5370 5370 5370 5370 0
225 20250221 145600 198498300 5370 5370 5370 5370 1
226 20250221 145500 198492930 5340 5370 5370 5340 107
227 20250221 145400 197918550 5370 5370 5370 5370 0
228 20250221 145300 197918550 5370 5350 5370 5350 732
229 20250221 145200 194002330 5370 5370 5370 5370 0
230 20250221 145100 194002330 5370 5370 5370 5370 0
231 20250221 145000 194002330 5370 5360 5370 5360 718
232 20250221 144900 190150890 5350 5350 5350 5350 1
233 20250221 144800 190145540 5360 5360 5360 5360 0
234 20250221 144700 190145540 5360 5360 5360 5360 3
235 20250221 144600 190129460 5360 5360 5360 5360 0
236 20250221 144500 190129460 5360 5360 5360 5360 0
237 20250221 144400 190129460 5360 5360 5360 5360 0
238 20250221 144300 190129460 5360 5360 5360 5360 0
239 20250221 144200 190129460 5360 5360 5360 5360 0
240 20250221 144100 190129460 5360 5360 5360 5360 0
241 20250221 144000 190129460 5360 5360 5360 5360 0
242 20250221 143900 190129460 5360 5360 5360 5360 1
243 20250221 143800 190124100 5360 5360 5360 5360 0
244 20250221 143700 190124100 5360 5360 5360 5360 0
245 20250221 143600 190124100 5360 5360 5360 5360 0
246 20250221 143500 190124100 5360 5360 5360 5360 0
247 20250221 143400 190124100 5360 5360 5360 5360 0
248 20250221 143300 190124100 5360 5360 5360 5360 0
249 20250221 143200 190124100 5360 5340 5360 5340 301
250 20250221 143100 188516740 5360 5360 5360 5360 0
251 20250221 143000 188516740 5360 5360 5360 5360 1
252 20250221 142900 188511380 5340 5340 5340 5340 0
253 20250221 142800 188511380 5340 5340 5340 5340 0
254 20250221 142700 188511380 5340 5340 5340 5340 0
255 20250221 142600 188511380 5340 5340 5340 5340 0
256 20250221 142500 188511380 5340 5340 5340 5340 0
257 20250221 142400 188511380 5340 5340 5340 5340 0
258 20250221 142300 188511380 5340 5340 5340 5340 0
259 20250221 142200 188511380 5340 5340 5340 5340 0
260 20250221 142100 188511380 5340 5350 5350 5340 533
261 20250221 142000 185659920 5340 5340 5340 5340 0
262 20250221 141900 185659920 5340 5340 5340 5340 0
263 20250221 141800 185659920 5340 5340 5340 5340 385
264 20250221 141700 183604020 5350 5350 5350 5350 0
265 20250221 141600 183604020 5350 5350 5350 5350 0
266 20250221 141500 183604020 5350 5350 5350 5350 0
267 20250221 141400 183604020 5350 5350 5350 5350 0
268 20250221 141300 183604020 5350 5350 5350 5350 0
269 20250221 141200 183604020 5350 5350 5350 5350 30
270 20250221 141100 183443520 5350 5350 5350 5350 0
271 20250221 141000 183443520 5350 5350 5350 5350 0
272 20250221 140900 183443520 5350 5350 5350 5350 0
273 20250221 140800 183443520 5350 5350 5350 5350 9
274 20250221 140700 183395370 5350 5350 5350 5350 0
275 20250221 140600 183395370 5350 5350 5350 5350 71
276 20250221 140500 183015520 5340 5340 5340 5340 0
277 20250221 140400 183015520 5340 5340 5340 5340 101
278 20250221 140300 182476180 5330 5330 5330 5330 0
279 20250221 140200 182476180 5330 5330 5330 5330 200
280 20250221 140100 181410180 5330 5330 5330 5330 6
281 20250221 140000 181378200 5330 5330 5330 5330 34
282 20250221 135900 181196980 5330 5330 5330 5330 0
283 20250221 135800 181196980 5330 5330 5330 5330 0
284 20250221 135700 181196980 5330 5330 5330 5330 0
285 20250221 135600 181196980 5330 5330 5330 5330 500
286 20250221 135500 178531980 5340 5340 5340 5340 1
287 20250221 135400 178526640 5360 5360 5360 5360 0
288 20250221 135300 178526640 5360 5360 5360 5360 0
289 20250221 135200 178526640 5360 5360 5360 5360 0
290 20250221 135100 178526640 5360 5360 5360 5360 0
291 20250221 135000 178526640 5360 5340 5360 5340 120
292 20250221 134900 177883720 5340 5330 5340 5330 1013
293 20250221 134800 172484420 5340 5340 5340 5340 0
294 20250221 134700 172484420 5340 5340 5340 5340 600
295 20250221 134600 169280420 5350 5350 5350 5350 0
296 20250221 134500 169280420 5350 5350 5350 5350 0
297 20250221 134400 169280420 5350 5350 5350 5350 0
298 20250221 134300 169280420 5350 5350 5350 5350 0
299 20250221 134200 169280420 5350 5350 5350 5350 167
300 20250221 134100 168386970 5350 5350 5350 5350 0
301 20250221 134000 168386970 5350 5350 5350 5350 1
302 20250221 133900 168381620 5340 5340 5340 5340 0
303 20250221 133800 168381620 5340 5340 5340 5340 1
304 20250221 133700 168376280 5350 5350 5350 5350 20
305 20250221 133600 168269280 5350 5350 5350 5350 0
306 20250221 133500 168269280 5350 5350 5350 5350 0
307 20250221 133400 168269280 5350 5350 5350 5350 0
308 20250221 133300 168269280 5350 5350 5350 5350 3
309 20250221 133200 168253230 5350 5350 5350 5350 97
310 20250221 133100 167734280 5350 5350 5350 5350 0
311 20250221 133000 167734280 5350 5340 5350 5340 82
312 20250221 132900 167296390 5350 5350 5350 5350 0
313 20250221 132800 167296390 5350 5350 5350 5350 1
314 20250221 132700 167291040 5350 5340 5350 5340 11
315 20250221 132600 167232290 5360 5360 5360 5360 0
316 20250221 132500 167232290 5360 5360 5360 5360 0
317 20250221 132400 167232290 5360 5340 5360 5340 129
318 20250221 132300 166543410 5360 5360 5360 5360 0
319 20250221 132200 166543410 5360 5360 5360 5360 10
320 20250221 132100 166489810 5360 5360 5360 5360 0
321 20250221 132000 166489810 5360 5360 5360 5360 37
322 20250221 131900 166291490 5360 5360 5360 5360 0
323 20250221 131800 166291490 5360 5360 5360 5360 0
324 20250221 131700 166291490 5360 5360 5360 5360 0
325 20250221 131600 166291490 5360 5360 5360 5360 0
326 20250221 131500 166291490 5360 5360 5360 5360 0
327 20250221 131400 166291490 5360 5360 5360 5360 0
328 20250221 131300 166291490 5360 5360 5360 5360 0
329 20250221 131200 166291490 5360 5360 5360 5360 0
330 20250221 131100 166291490 5360 5360 5360 5360 1
331 20250221 131000 166286130 5340 5340 5340 5340 0
332 20250221 130900 166286130 5340 5340 5340 5340 3
333 20250221 130800 166270110 5370 5370 5370 5370 0
334 20250221 130700 166270110 5370 5370 5370 5370 0
335 20250221 130600 166270110 5370 5370 5370 5370 0
336 20250221 130500 166270110 5370 5370 5370 5370 0
337 20250221 130400 166270110 5370 5370 5370 5370 0
338 20250221 130300 166270110 5370 5370 5370 5370 0
339 20250221 130200 166270110 5370 5370 5370 5370 0
340 20250221 130100 166270110 5370 5370 5370 5370 1
341 20250221 130000 166264740 5340 5340 5340 5340 53
342 20250221 125900 165981720 5370 5370 5370 5370 0
343 20250221 125800 165981720 5370 5340 5370 5340 57
344 20250221 125700 165677190 5370 5370 5370 5370 0
345 20250221 125600 165677190 5370 5350 5370 5350 53
346 20250221 125500 165393620 5340 5340 5340 5340 0
347 20250221 125400 165393620 5340 5340 5340 5340 53
348 20250221 125300 165110600 5370 5370 5370 5370 0
349 20250221 125200 165110600 5370 5340 5370 5340 54
350 20250221 125100 164822210 5340 5340 5340 5340 2
351 20250221 125000 164811530 5370 5340 5370 5340 54
352 20250221 124900 164523140 5340 5340 5340 5340 0
353 20250221 124800 164523140 5340 5340 5340 5340 57
354 20250221 124700 164218760 5360 5360 5360 5360 100
355 20250221 124600 163682760 5340 5340 5340 5340 53
356 20250221 124500 163399740 5340 5340 5340 5340 1
357 20250221 124400 163394400 5340 5340 5340 5340 53
358 20250221 124300 163111380 5340 5340 5340 5340 0
359 20250221 124200 163111380 5340 5340 5340 5340 52
360 20250221 124100 162833700 5370 5370 5370 5370 1
361 20250221 124000 162828330 5350 5350 5350 5350 81
362 20250221 123900 162394980 5350 5350 5350 5350 0
363 20250221 123800 162394980 5350 5350 5350 5350 53
364 20250221 123700 162111430 5350 5350 5350 5350 0
365 20250221 123600 162111430 5350 5350 5350 5350 54
366 20250221 123500 161822530 5370 5370 5370 5370 1
367 20250221 123400 161817160 5350 5350 5350 5350 52
368 20250221 123300 161538960 5370 5370 5370 5370 1
369 20250221 123200 161533590 5350 5350 5350 5350 53
370 20250221 123100 161250040 5350 5350 5350 5350 3
371 20250221 123000 161233990 5370 5370 5370 5350 453
372 20250221 122900 158802440 5370 5370 5370 5370 1
373 20250221 122800 158797070 5350 5350 5350 5350 53
374 20250221 122700 158513520 5350 5350 5350 5350 0
375 20250221 122600 158513520 5350 5370 5370 5350 53
376 20250221 122500 158229950 5350 5350 5350 5350 0
377 20250221 122400 158229950 5350 5350 5350 5350 53
378 20250221 122300 157946400 5370 5370 5370 5370 1
379 20250221 122200 157941030 5360 5360 5360 5360 53
380 20250221 122100 157656950 5350 5350 5350 5350 0
381 20250221 122000 157656950 5350 5350 5350 5350 53
382 20250221 121900 157373400 5360 5360 5360 5360 0
383 20250221 121800 157373400 5360 5360 5360 5360 52
384 20250221 121700 157094680 5370 5370 5370 5370 1
385 20250221 121600 157089310 5350 5370 5370 5350 54
386 20250221 121500 156800390 5360 5360 5360 5360 0
387 20250221 121400 156800390 5360 5360 5370 5360 533
388 20250221 121300 153943500 5340 5340 5340 5340 0
389 20250221 121200 153943500 5340 5340 5340 5340 52
390 20250221 121100 153665820 5340 5340 5340 5340 35
391 20250221 121000 153478920 5340 5340 5340 5340 53
392 20250221 120900 153195900 5350 5350 5350 5350 19
393 20250221 120800 153094250 5320 5320 5320 5320 53
394 20250221 120700 152812290 5320 5320 5320 5320 0
395 20250221 120600 152812290 5320 5320 5320 5320 53
396 20250221 120500 152530330 5320 5320 5320 5320 174
397 20250221 120400 151604650 5320 5320 5320 5320 100
398 20250221 120300 151072650 5320 5320 5320 5320 78
399 20250221 120200 150657690 5320 5320 5320 5320 0
400 20250221 120100 150657690 5320 5320 5320 5320 134
401 20250221 120000 149944810 5330 5330 5330 5330 19
402 20250221 115900 149843540 5330 5330 5330 5330 133
403 20250221 115800 149134650 5330 5330 5330 5330 1
404 20250221 115700 149129320 5340 5340 5340 5340 52
405 20250221 115600 148851640 5350 5350 5350 5350 14
406 20250221 115500 148776740 5330 5330 5330 5330 54
407 20250221 115400 148488920 5330 5330 5330 5330 0
408 20250221 115300 148488920 5330 5330 5330 5330 54
409 20250221 115200 148201100 5330 5330 5330 5330 0
410 20250221 115100 148201100 5330 5330 5330 5330 53
411 20250221 115000 147918610 5330 5330 5330 5330 0
412 20250221 114900 147918610 5330 5330 5330 5330 52
413 20250221 114800 147641450 5360 5360 5360 5360 0
414 20250221 114700 147641450 5360 5340 5360 5340 54
415 20250221 114600 147353070 5360 5360 5360 5360 1
416 20250221 114500 147347710 5360 5330 5360 5330 54
417 20250221 114400 147059860 5360 5350 5360 5350 397
418 20250221 114300 144935900 5330 5330 5330 5330 52
419 20250221 114200 144658740 5330 5330 5330 5330 0
420 20250221 114100 144658740 5330 5330 5330 5330 53
421 20250221 114000 144376250 5350 5350 5350 5350 1
422 20250221 113900 144370900 5330 5330 5330 5330 53
423 20250221 113800 144088410 5350 5350 5350 5350 1
424 20250221 113700 144083060 5330 5350 5350 5320 59
425 20250221 113600 143769080 5320 5320 5320 5320 1
426 20250221 113500 143763760 5320 5320 5320 5320 52
427 20250221 113400 143487120 5350 5350 5350 5350 1
428 20250221 113300 143481770 5340 5320 5350 5320 354
429 20250221 113200 141592460 5320 5320 5320 5320 0
430 20250221 113100 141592460 5320 5320 5320 5320 701
431 20250221 113000 137863140 5360 5360 5360 5360 0
432 20250221 112900 137863140 5360 5320 5360 5320 63
433 20250221 112800 137527580 5360 5360 5360 5360 0
434 20250221 112700 137527580 5360 5320 5360 5320 53
435 20250221 112600 137245580 5360 5360 5360 5360 1
436 20250221 112500 137240220 5330 5330 5330 5330 53
437 20250221 112400 136957730 5320 5320 5320 5320 0
438 20250221 112300 136957730 5320 5320 5320 5320 53
439 20250221 112200 136675770 5360 5360 5360 5360 0
440 20250221 112100 136675770 5360 5320 5360 5320 70
441 20250221 112000 136303290 5320 5320 5320 5320 0
442 20250221 111900 136303290 5320 5320 5320 5320 52
443 20250221 111800 136026650 5360 5360 5360 5360 1
444 20250221 111700 136021290 5320 5320 5320 5320 53
445 20250221 111600 135739330 5360 5360 5360 5360 0
446 20250221 111500 135739330 5360 5330 5360 5330 54
447 20250221 111400 135451480 5330 5330 5330 5330 0
448 20250221 111300 135451480 5330 5330 5330 5330 52
449 20250221 111200 135174320 5360 5360 5360 5360 1
450 20250221 111100 135168960 5330 5330 5330 5330 53
451 20250221 111000 134886470 5330 5330 5330 5330 0
452 20250221 110900 134886470 5330 5330 5330 5330 53
453 20250221 110800 134603980 5360 5320 5360 5320 254
454 20250221 110700 133252660 5360 5360 5360 5360 0
455 20250221 110600 133252660 5360 5320 5360 5320 53
456 20250221 110500 132970660 5360 5360 5360 5360 0
457 20250221 110400 132970660 5360 5320 5360 5320 72
458 20250221 110300 132587540 5360 5360 5360 5320 3002
459 20250221 110200 116605330 5340 5340 5340 5340 53
460 20250221 110100 116322310 5360 5360 5360 5360 1
461 20250221 110000 116316950 5340 5340 5340 5340 53
462 20250221 105900 116033930 5360 5350 5360 5350 52
463 20250221 105800 115755720 5340 5340 5340 5340 52
464 20250221 105700 115478040 5350 5350 5350 5350 0
465 20250221 105600 115478040 5350 5350 5350 5340 4
466 20250221 105500 115456660 5360 5360 5360 5360 49
467 20250221 105400 115194020 5360 5340 5360 5340 119
468 20250221 105300 114557240 5370 5370 5370 5370 1
469 20250221 105200 114551870 5340 5340 5340 5340 52
470 20250221 105100 114274190 5370 5370 5370 5370 30
471 20250221 105000 114113090 5340 5340 5340 5340 53
472 20250221 104900 113830070 5370 5360 5370 5360 25
473 20250221 104800 113696060 5360 5330 5360 5330 54
474 20250221 104700 113408210 5360 5360 5360 5360 1
475 20250221 104600 113402850 5330 5330 5360 5330 90
476 20250221 104500 112923120 5360 5360 5360 5360 0
477 20250221 104400 112923120 5360 5340 5360 5340 103
478 20250221 104300 112372080 5360 5360 5360 5360 0
479 20250221 104200 112372080 5360 5340 5360 5340 54
480 20250221 104100 112083700 5360 5350 5360 5350 470
481 20250221 104000 109569190 5350 5350 5350 5350 53
482 20250221 103900 109285640 5360 5360 5360 5360 0
483 20250221 103800 109285640 5360 5370 5370 5360 52
484 20250221 103700 109006910 5360 5360 5360 5360 20
485 20250221 103600 108899710 5350 5350 5350 5350 52
486 20250221 103500 108621510 5370 5370 5370 5370 0
487 20250221 103400 108621510 5370 5350 5370 5350 54
488 20250221 103300 108332590 5370 5370 5370 5370 0
489 20250221 103200 108332590 5370 5350 5370 5350 54
490 20250221 103100 108043670 5370 5370 5370 5370 20
491 20250221 103000 107936270 5350 5350 5350 5350 53
492 20250221 102900 107652720 5370 5370 5370 5370 1
493 20250221 102800 107647350 5340 5370 5370 5340 67
494 20250221 102700 107289120 5370 5370 5370 5370 26
495 20250221 102600 107149500 5370 5370 5370 5340 106
496 20250221 102500 106581870 5380 5380 5380 5380 51
497 20250221 102400 106307490 5340 5360 5380 5340 84
498 20250221 102300 105858290 5380 5380 5380 5380 1
499 20250221 102200 105852910 5340 5340 5340 5340 52
500 20250221 102100 105575230 5350 5350 5350 5350 56
501 20250221 102000 105275630 5350 5350 5350 5350 53
502 20250221 101900 104992080 5380 5360 5380 5360 2061
503 20250221 101800 93943120 5360 5360 5360 5360 265
504 20250221 101700 92522720 5390 5390 5390 5390 1
505 20250221 101600 92517330 5360 5390 5390 5360 56
506 20250221 101500 92217080 5360 5360 5360 5360 220
507 20250221 101400 91037880 5360 5390 5390 5360 53
508 20250221 101300 90753770 5380 5350 5380 5350 655
509 20250221 101200 87231460 5380 5380 5380 5380 100
510 20250221 101100 86693460 5350 5350 5350 5350 53
511 20250221 101000 86409910 5360 5380 5380 5360 234
512 20250221 100900 85155650 5380 5360 5380 5360 112
513 20250221 100800 84555290 5380 5380 5380 5380 17
514 20250221 100700 84463830 5360 5370 5370 5360 223
515 20250221 100600 83266840 5370 5370 5370 5370 0
516 20250221 100500 83266840 5370 5370 5370 5370 138
517 20250221 100400 82525780 5370 5370 5370 5370 0
518 20250221 100300 82525780 5370 5370 5370 5370 653
519 20250221 100200 79019170 5380 5380 5380 5380 0
520 20250221 100100 79019170 5380 5370 5380 5370 253
521 20250221 100000 77658560 5390 5390 5390 5390 0
522 20250221 095900 77658560 5390 5380 5390 5380 709
523 20250221 095800 73838490 5390 5380 5390 5380 451
524 20250221 095700 71408560 5370 5370 5370 5370 53
525 20250221 095600 71123950 5370 5370 5370 5370 429
526 20250221 095500 68820220 5360 5360 5360 5360 901
527 20250221 095400 63990860 5360 5360 5360 5360 77
528 20250221 095300 63578140 5370 5350 5370 5350 57
529 20250221 095200 63273090 5360 5360 5360 5360 30
530 20250221 095100 63112290 5340 5340 5340 5340 53
531 20250221 095000 62829270 5360 5360 5360 5360 0
532 20250221 094900 62829270 5360 5340 5360 5340 302
533 20250221 094800 61211610 5360 5360 5360 5360 1
534 20250221 094700 61206250 5350 5350 5350 5330 648
535 20250221 094600 57740510 5340 5320 5340 5320 182
536 20250221 094500 56769170 5340 5310 5340 5310 353
537 20250221 094400 54888710 5330 5330 5330 5330 5
538 20250221 094300 54862060 5310 5310 5310 5310 54
539 20250221 094200 54575320 5310 5310 5310 5310 0
540 20250221 094100 54575320 5310 5310 5310 5310 61
541 20250221 094000 54251410 5310 5310 5310 5310 27
542 20250221 093900 54108040 5310 5320 5320 5310 55
543 20250221 093800 53815970 5330 5330 5330 5330 0
544 20250221 093700 53815970 5330 5330 5330 5310 54
545 20250221 093600 53529190 5310 5310 5310 5310 0
546 20250221 093500 53529190 5310 5310 5310 5310 53
547 20250221 093400 53247760 5340 5340 5340 5340 0
548 20250221 093300 53247760 5340 5310 5340 5310 61
549 20250221 093200 52923640 5340 5310 5340 5310 2
550 20250221 093100 52912990 5300 5340 5340 5300 55
551 20250221 093000 52621410 5290 5290 5290 5290 0
552 20250221 092900 52621410 5290 5290 5290 5290 52
553 20250221 092800 52346330 5340 5300 5340 5300 3000
554 20250221 092700 36385490 5280 5280 5280 5280 164
555 20250221 092600 35519570 5280 5280 5280 5280 0
556 20250221 092500 35519570 5280 5280 5280 5280 83
557 20250221 092400 35081330 5280 5280 5280 5280 61
558 20250221 092300 34759250 5280 5280 5280 5280 54
559 20250221 092200 34474130 5270 5280 5280 5270 100
560 20250221 092100 33946830 5270 5270 5270 5270 53
561 20250221 092000 33667520 5270 5270 5270 5270 301
562 20250221 091900 32081250 5270 5290 5290 5270 1656
563 20250221 091800 23346790 5300 5300 5300 5300 26
564 20250221 091700 23208990 5300 5300 5300 5300 15
565 20250221 091600 23129490 5300 5290 5300 5290 183
566 20250221 091500 22161380 5300 5300 5300 5300 20
567 20250221 091400 22055380 5310 5310 5310 5300 1700
568 20250221 091300 13043780 5310 5320 5320 5310 817
569 20250221 091200 8705410 5320 5320 5320 5320 349
570 20250221 091100 6848730 5320 5320 5320 5320 0
571 20250221 091000 6848730 5320 5320 5320 5320 53
572 20250221 090900 6566770 5320 5320 5320 5320 0
573 20250221 090800 6566770 5320 5330 5330 5320 639
574 20250221 090700 3160910 5330 5330 5330 5330 0
575 20250221 090600 3160910 5330 5330 5330 5330 16
576 20250221 090500 3075630 5330 5330 5330 5330 2
577 20250221 090400 3064970 5330 5320 5330 5320 54
578 20250221 090300 2777680 5320 5320 5320 5320 35
579 20250221 090200 2591480 5310 5310 5310 5310 53
580 20250221 090100 2310050 5310 5320 5320 5310 267
581 20250221 090000 892080 5310 5310 5310 5310 168