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

632
043370/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,632 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,193000,382994240,10510,10510,10510,10510,1572
20250221,192900,382994240,10510,10510,10510,10510,0
20250221,192800,382994240,10510,10510,10510,10510,0
20250221,192700,382994240,10510,10510,10510,10510,0
20250221,192600,382994240,10510,10510,10510,10510,0
20250221,192500,382994240,10510,10510,10510,10510,0
20250221,192400,382994240,10510,10510,10510,10510,0
20250221,192300,382994240,10510,10510,10510,10510,0
20250221,192200,382994240,10510,10510,10510,10510,0
20250221,192100,382994240,10510,10510,10510,10510,0
20250221,192000,382994240,10510,10510,10510,10510,0
20250221,191900,382994240,10510,10510,10510,10510,0
20250221,191800,382994240,10510,10510,10510,10510,0
20250221,191700,382994240,10510,10510,10510,10510,0
20250221,191600,382994240,10510,10510,10510,10510,0
20250221,191500,382994240,10510,10510,10510,10510,0
20250221,191400,382994240,10510,10510,10510,10510,0
20250221,191300,382994240,10510,10510,10510,10510,0
20250221,191200,382994240,10510,10510,10510,10510,0
20250221,191100,382994240,10510,10510,10510,10510,0
20250221,191000,382994240,10510,10510,10510,10510,0
20250221,190900,382994240,10510,10510,10510,10510,0
20250221,190800,382994240,10510,10510,10510,10510,0
20250221,190700,382994240,10510,10510,10510,10510,0
20250221,190600,382994240,10510,10510,10510,10510,0
20250221,190500,382994240,10510,10510,10510,10510,0
20250221,190400,382994240,10510,10510,10510,10510,0
20250221,190300,382994240,10510,10510,10510,10510,0
20250221,190200,382994240,10510,10510,10510,10510,0
20250221,190100,382994240,10510,10510,10510,10510,0
20250221,190000,382994240,10510,10510,10510,10510,1572
20250221,185900,382994240,10510,10510,10510,10510,0
20250221,185800,382994240,10510,10510,10510,10510,0
20250221,185700,382994240,10510,10510,10510,10510,0
20250221,185600,382994240,10510,10510,10510,10510,0
20250221,185500,382994240,10510,10510,10510,10510,0
20250221,185400,382994240,10510,10510,10510,10510,0
20250221,185300,382994240,10510,10510,10510,10510,0
20250221,185200,382994240,10510,10510,10510,10510,0
20250221,185100,382994240,10510,10510,10510,10510,0
20250221,185000,382994240,10510,10510,10510,10510,0
20250221,184900,382994240,10510,10510,10510,10510,0
20250221,184800,382994240,10510,10510,10510,10510,0
20250221,184700,382994240,10510,10510,10510,10510,0
20250221,184600,382994240,10510,10510,10510,10510,0
20250221,184500,382994240,10510,10510,10510,10510,0
20250221,184400,382994240,10510,10510,10510,10510,0
20250221,184300,382994240,10510,10510,10510,10510,0
20250221,184200,382994240,10510,10510,10510,10510,0
20250221,184100,382994240,10510,10510,10510,10510,0
20250221,184000,382994240,10510,10510,10510,10510,0
20250221,183900,382994240,10510,10510,10510,10510,0
20250221,183800,382994240,10510,10510,10510,10510,0
20250221,183700,382994240,10510,10510,10510,10510,0
20250221,183600,382994240,10510,10510,10510,10510,0
20250221,183500,382994240,10510,10510,10510,10510,0
20250221,183400,382994240,10510,10510,10510,10510,0
20250221,183300,382994240,10510,10510,10510,10510,0
20250221,183200,382994240,10510,10510,10510,10510,0
20250221,183100,382994240,10510,10510,10510,10510,0
20250221,183000,382994240,10510,10510,10510,10510,1572
20250221,182900,382994240,10510,10510,10510,10510,0
20250221,182800,382994240,10510,10510,10510,10510,0
20250221,182700,382994240,10510,10510,10510,10510,0
20250221,182600,382994240,10510,10510,10510,10510,0
20250221,182500,382994240,10510,10510,10510,10510,0
20250221,182400,382994240,10510,10510,10510,10510,0
20250221,182300,382994240,10510,10510,10510,10510,0
20250221,182200,382994240,10510,10510,10510,10510,0
20250221,182100,382994240,10510,10510,10510,10510,0
20250221,182000,382994240,10510,10510,10510,10510,0
20250221,181900,382994240,10510,10510,10510,10510,0
20250221,181800,382994240,10510,10510,10510,10510,0
20250221,181700,382994240,10510,10510,10510,10510,0
20250221,181600,382994240,10510,10510,10510,10510,0
20250221,181500,382994240,10510,10510,10510,10510,0
20250221,181400,382994240,10510,10510,10510,10510,0
20250221,181300,382994240,10510,10510,10510,10510,0
20250221,181200,382994240,10510,10510,10510,10510,0
20250221,181100,382994240,10510,10510,10510,10510,0
20250221,181000,382994240,10510,10510,10510,10510,0
20250221,180900,382994240,10510,10510,10510,10510,0
20250221,180800,382994240,10510,10510,10510,10510,0
20250221,180700,382994240,10510,10510,10510,10510,0
20250221,180600,382994240,10510,10510,10510,10510,0
20250221,180500,382994240,10510,10510,10510,10510,0
20250221,180400,382994240,10510,10510,10510,10510,0
20250221,180300,382994240,10510,10510,10510,10510,0
20250221,180200,382994240,10510,10510,10510,10510,0
20250221,180100,382994240,10510,10510,10510,10510,0
20250221,180000,382994240,10510,10510,10510,10510,1572
20250221,175900,382994240,10510,10510,10510,10510,0
20250221,175800,382994240,10510,10510,10510,10510,0
20250221,175700,382994240,10510,10510,10510,10510,0
20250221,175600,382994240,10510,10510,10510,10510,0
20250221,175500,382994240,10510,10510,10510,10510,0
20250221,175400,382994240,10510,10510,10510,10510,0
20250221,175300,382994240,10510,10510,10510,10510,0
20250221,175200,382994240,10510,10510,10510,10510,0
20250221,175100,382994240,10510,10510,10510,10510,0
20250221,175000,382994240,10510,10510,10510,10510,0
20250221,174900,382994240,10510,10510,10510,10510,0
20250221,174800,382994240,10510,10510,10510,10510,0
20250221,174700,382994240,10510,10510,10510,10510,0
20250221,174600,382994240,10510,10510,10510,10510,0
20250221,174500,382994240,10510,10510,10510,10510,0
20250221,174400,382994240,10510,10510,10510,10510,0
20250221,174300,382994240,10510,10510,10510,10510,0
20250221,174200,382994240,10510,10510,10510,10510,0
20250221,174100,382994240,10510,10510,10510,10510,0
20250221,174000,382994240,10510,10510,10510,10510,0
20250221,173900,382994240,10510,10510,10510,10510,0
20250221,173800,382994240,10510,10510,10510,10510,0
20250221,173700,382994240,10510,10510,10510,10510,0
20250221,173600,382994240,10510,10510,10510,10510,0
20250221,173500,382994240,10510,10510,10510,10510,0
20250221,173400,382994240,10510,10510,10510,10510,0
20250221,173300,382994240,10510,10510,10510,10510,0
20250221,173200,382994240,10510,10510,10510,10510,0
20250221,173100,382994240,10510,10510,10510,10510,0
20250221,173000,382994240,10510,10510,10510,10510,1572
20250221,172900,382994240,10510,10510,10510,10510,0
20250221,172800,382994240,10510,10510,10510,10510,0
20250221,172700,382994240,10510,10510,10510,10510,0
20250221,172600,382994240,10510,10510,10510,10510,0
20250221,172500,382994240,10510,10510,10510,10510,0
20250221,172400,382994240,10510,10510,10510,10510,0
20250221,172300,382994240,10510,10510,10510,10510,0
20250221,172200,382994240,10510,10510,10510,10510,0
20250221,172100,382994240,10510,10510,10510,10510,0
20250221,172000,382994240,10510,10510,10510,10510,0
20250221,171900,382994240,10510,10510,10510,10510,0
20250221,171800,382994240,10510,10510,10510,10510,0
20250221,171700,382994240,10510,10510,10510,10510,0
20250221,171600,382994240,10510,10510,10510,10510,0
20250221,171500,382994240,10510,10510,10510,10510,0
20250221,171400,382994240,10510,10510,10510,10510,0
20250221,171300,382994240,10510,10510,10510,10510,0
20250221,171200,382994240,10510,10510,10510,10510,0
20250221,171100,382994240,10510,10510,10510,10510,0
20250221,171000,382994240,10510,10510,10510,10510,0
20250221,170900,382994240,10510,10510,10510,10510,0
20250221,170800,382994240,10510,10510,10510,10510,0
20250221,170700,382994240,10510,10510,10510,10510,0
20250221,170600,382994240,10510,10510,10510,10510,0
20250221,170500,382994240,10510,10510,10510,10510,0
20250221,170400,382994240,10510,10510,10510,10510,0
20250221,170300,382994240,10510,10510,10510,10510,0
20250221,170200,382994240,10510,10510,10510,10510,0
20250221,170100,382994240,10510,10510,10510,10510,0
20250221,170000,382994240,10510,10510,10510,10510,1572
20250221,165900,382994240,10510,10510,10510,10510,0
20250221,165800,382994240,10510,10510,10510,10510,0
20250221,165700,382994240,10510,10510,10510,10510,0
20250221,165600,382994240,10510,10510,10510,10510,0
20250221,165500,382994240,10510,10510,10510,10510,0
20250221,165400,382994240,10510,10510,10510,10510,0
20250221,165300,382994240,10510,10510,10510,10510,0
20250221,165200,382994240,10510,10510,10510,10510,0
20250221,165100,382994240,10510,10510,10510,10510,0
20250221,165000,382994240,10510,10510,10510,10510,0
20250221,164900,382994240,10510,10510,10510,10510,0
20250221,164800,382994240,10510,10510,10510,10510,0
20250221,164700,382994240,10510,10510,10510,10510,0
20250221,164600,382994240,10510,10510,10510,10510,0
20250221,164500,382994240,10510,10510,10510,10510,0
20250221,164400,382994240,10510,10510,10510,10510,0
20250221,164300,382994240,10510,10510,10510,10510,0
20250221,164200,382994240,10510,10510,10510,10510,0
20250221,164100,382994240,10510,10510,10510,10510,0
20250221,164000,382994240,10510,10510,10510,10510,0
20250221,163900,382994240,10510,10510,10510,10510,0
20250221,163800,382994240,10510,10510,10510,10510,0
20250221,163700,382994240,10510,10510,10510,10510,0
20250221,163600,382994240,10510,10510,10510,10510,0
20250221,163500,382994240,10510,10510,10510,10510,0
20250221,163400,382994240,10510,10510,10510,10510,0
20250221,163300,382994240,10510,10510,10510,10510,0
20250221,163200,382994240,10510,10510,10510,10510,0
20250221,163100,382994240,10510,10510,10510,10510,0
20250221,163000,382994240,10510,10510,10510,10510,1572
20250221,162900,382994240,10510,10510,10510,10510,0
20250221,162800,382994240,10510,10510,10510,10510,0
20250221,162700,382994240,10510,10510,10510,10510,0
20250221,162600,382994240,10510,10510,10510,10510,0
20250221,162500,382994240,10510,10510,10510,10510,0
20250221,162400,382994240,10510,10510,10510,10510,0
20250221,162300,382994240,10510,10510,10510,10510,0
20250221,162200,382994240,10510,10510,10510,10510,0
20250221,162100,382994240,10510,10510,10510,10510,0
20250221,162000,382994240,10510,10510,10510,10510,0
20250221,161900,382994240,10510,10510,10510,10510,0
20250221,161800,382994240,10510,10510,10510,10510,0
20250221,161700,382994240,10510,10510,10510,10510,0
20250221,161600,382994240,10510,10510,10510,10510,0
20250221,161500,382994240,10510,10510,10510,10510,0
20250221,161400,382994240,10510,10510,10510,10510,0
20250221,161300,382994240,10510,10510,10510,10510,0
20250221,161200,382994240,10510,10510,10510,10510,0
20250221,161100,382994240,10510,10510,10510,10510,0
20250221,161000,382994240,10510,10510,10510,10510,0
20250221,160900,382994240,10510,10510,10510,10510,0
20250221,160800,382994240,10510,10510,10510,10510,0
20250221,160700,382994240,10510,10510,10510,10510,0
20250221,160600,382994240,10510,10510,10510,10510,0
20250221,160500,382994240,10510,10510,10510,10510,0
20250221,160400,382994240,10510,10510,10510,10510,0
20250221,160300,382994240,10510,10510,10510,10510,0
20250221,160200,382994240,10510,10510,10510,10510,0
20250221,160100,382994240,10510,10510,10510,10510,0
20250221,160000,382994240,10510,10510,10510,10510,1572
20250221,155900,382994240,10510,10510,10510,10510,0
20250221,155800,382994240,10510,10510,10510,10510,0
20250221,155700,382994240,10510,10510,10510,10510,0
20250221,155600,382994240,10510,10510,10510,10510,0
20250221,155500,382994240,10510,10510,10510,10510,0
20250221,155400,382994240,10510,10510,10510,10510,0
20250221,155300,382994240,10510,10510,10510,10510,0
20250221,155200,382994240,10510,10510,10510,10510,0
20250221,155100,382994240,10510,10510,10510,10510,0
20250221,155000,382994240,10510,10510,10510,10510,0
20250221,154900,382994240,10510,10510,10510,10510,0
20250221,154800,382994240,10510,10510,10510,10510,0
20250221,154700,382994240,10510,10510,10510,10510,0
20250221,154600,382994240,10510,10510,10510,10510,0
20250221,154500,382994240,10510,10510,10510,10510,0
20250221,154400,382994240,10510,10510,10510,10510,0
20250221,154300,382994240,10510,10510,10510,10510,0
20250221,154200,382994240,10510,10510,10510,10510,0
20250221,154100,382994240,10510,10510,10510,10510,0
20250221,154000,382994240,10510,10510,10510,10510,0
20250221,153900,382994240,10510,10510,10510,10510,0
20250221,153800,382994240,10510,10510,10510,10510,0
20250221,153700,382994240,10510,10510,10510,10510,0
20250221,153600,382994240,10510,10510,10510,10510,0
20250221,153500,382994240,10510,10510,10510,10510,0
20250221,153400,382994240,10510,10510,10510,10510,0
20250221,153300,382994240,10510,10510,10510,10510,0
20250221,153200,382994240,10510,10510,10510,10510,0
20250221,153100,382994240,10510,10510,10510,10510,0
20250221,153000,382994240,10510,10510,10510,10510,3144
20250221,152900,366472520,10500,10500,10500,10500,0
20250221,152800,366472520,10500,10500,10500,10500,0
20250221,152700,366472520,10500,10500,10500,10500,0
20250221,152600,366472520,10500,10500,10500,10500,0
20250221,152500,366472520,10500,10500,10500,10500,0
20250221,152400,366472520,10500,10500,10500,10500,0
20250221,152300,366472520,10500,10500,10500,10500,0
20250221,152200,366472520,10500,10500,10500,10500,0
20250221,152100,366472520,10500,10500,10500,10500,0
20250221,152000,366472520,10500,10500,10500,10500,0
20250221,151900,366472520,10500,10460,10500,10460,1210
20250221,151800,353771500,10460,10460,10460,10460,0
20250221,151700,353771500,10460,10460,10460,10460,1
20250221,151600,353761040,10460,10470,10470,10460,995
20250221,151500,343350230,10480,10490,10490,10480,597
20250221,151400,337088760,10480,10480,10480,10460,407
20250221,151300,332823440,10460,10480,10480,10460,23
20250221,151200,332582460,10460,10460,10480,10460,265
20250221,151100,329805320,10460,10460,10460,10460,3
20250221,151000,329773940,10470,10470,10470,10460,22
20250221,150900,329543650,10470,10480,10480,10470,213
20250221,150800,327311990,10480,10450,10480,10450,701
20250221,150700,319977540,10440,10440,10440,10440,242
20250221,150600,317451060,10440,10440,10440,10440,50
20250221,150500,316929060,10440,10440,10440,10440,0
20250221,150400,316929060,10440,10440,10440,10440,249
20250221,150300,314329500,10430,10430,10430,10430,1
20250221,150200,314319070,10420,10420,10420,10420,14
20250221,150100,314173190,10420,10430,10430,10420,60
20250221,150000,313547970,10420,10420,10420,10420,0
20250221,145900,313547970,10420,10420,10420,10420,0
20250221,145800,313547970,10420,10420,10420,10420,0
20250221,145700,313547970,10420,10420,10420,10420,0
20250221,145600,313547970,10420,10420,10420,10420,0
20250221,145500,313547970,10420,10450,10450,10420,300
20250221,145400,310418460,10450,10450,10450,10450,100
20250221,145300,309373460,10450,10450,10450,10450,30
20250221,145200,309059960,10420,10420,10420,10420,0
20250221,145100,309059960,10420,10420,10420,10420,480
20250221,145000,304058360,10450,10450,10450,10450,5
20250221,144900,304006110,10450,10450,10450,10450,0
20250221,144800,304006110,10450,10450,10450,10450,19
20250221,144700,303807560,10460,10450,10460,10420,370
20250221,144600,299941210,10450,10440,10450,10440,4
20250221,144500,299899420,10440,10440,10440,10440,54
20250221,144400,299335660,10430,10420,10430,10420,119
20250221,144300,298094680,10430,10430,10430,10430,0
20250221,144200,298094680,10430,10430,10430,10430,0
20250221,144100,298094680,10430,10430,10430,10430,2
20250221,144000,298073820,10440,10440,10440,10440,1
20250221,143900,298063380,10450,10440,10450,10440,191
20250221,143800,296068020,10440,10450,10450,10440,52
20250221,143700,295525130,10450,10440,10450,10440,6
20250221,143600,295462480,10430,10430,10430,10430,0
20250221,143500,295462480,10430,10430,10430,10430,0
20250221,143400,295462480,10430,10430,10430,10430,1
20250221,143300,295452050,10430,10430,10430,10430,111
20250221,143200,294294320,10430,10430,10430,10430,0
20250221,143100,294294320,10430,10430,10430,10430,1
20250221,143000,294283890,10430,10430,10430,10430,0
20250221,142900,294283890,10430,10430,10430,10430,0
20250221,142800,294283890,10430,10450,10450,10430,251
20250221,142700,291665630,10450,10450,10450,10450,1
20250221,142600,291655180,10450,10440,10450,10440,11
20250221,142500,291540250,10440,10440,10440,10440,313
20250221,142400,288272530,10440,10440,10440,10440,44
20250221,142300,287813170,10450,10450,10450,10450,1
20250221,142200,287802720,10440,10440,10440,10440,0
20250221,142100,287802720,10440,10440,10440,10440,297
20250221,142000,284702040,10440,10440,10440,10440,1
20250221,141900,284691600,10430,10430,10430,10430,67
20250221,141800,283992790,10430,10430,10430,10430,67
20250221,141700,283293980,10430,10420,10430,10420,383
20250221,141600,279299400,10420,10420,10420,10420,0
20250221,141500,279299400,10420,10420,10420,10420,100
20250221,141400,278257400,10420,10410,10420,10410,7
20250221,141300,278184470,10420,10410,10420,10410,3
20250221,141200,278153220,10420,10420,10420,10420,11
20250221,141100,278038600,10420,10420,10420,10420,0
20250221,141000,278038600,10420,10420,10420,10420,2
20250221,140900,278017760,10410,10410,10410,10410,2
20250221,140800,277996940,10410,10410,10410,10410,15
20250221,140700,277840790,10420,10420,10420,10420,0
20250221,140600,277840790,10420,10420,10420,10420,0
20250221,140500,277840790,10420,10420,10420,10420,101
20250221,140400,276788370,10400,10400,10400,10400,1
20250221,140300,276777970,10410,10410,10410,10410,48
20250221,140200,276278290,10410,10410,10410,10410,0
20250221,140100,276278290,10410,10420,10420,10410,61
20250221,140000,275643270,10400,10400,10400,10400,0
20250221,135900,275643270,10400,10400,10400,10400,0
20250221,135800,275643270,10400,10410,10420,10400,109
20250221,135700,274507610,10410,10420,10420,10410,6
20250221,135600,274445130,10410,10410,10410,10410,41
20250221,135500,274018320,10410,10410,10410,10410,55
20250221,135400,273445770,10410,10410,10410,10410,0
20250221,135300,273445770,10410,10410,10410,10410,102
20250221,135200,272383950,10410,10410,10410,10410,81
20250221,135100,271540740,10410,10430,10430,10410,92
20250221,135000,270582100,10420,10420,10430,10420,111
20250221,134900,269425410,10420,10420,10420,10420,50
20250221,134800,268904410,10410,10410,10410,10410,18
20250221,134700,268717030,10400,10400,10400,10400,0
20250221,134600,268717030,10400,10400,10400,10400,18
20250221,134500,268529830,10400,10400,10400,10400,23
20250221,134400,268290630,10400,10400,10400,10400,0
20250221,134300,268290630,10400,10400,10400,10400,0
20250221,134200,268290630,10400,10400,10400,10380,22
20250221,134100,268061870,10380,10380,10380,10380,2
20250221,134000,268041110,10390,10390,10390,10390,10
20250221,133900,267937210,10390,10390,10390,10390,0
20250221,133800,267937210,10390,10390,10390,10390,0
20250221,133700,267937210,10390,10390,10390,10390,0
20250221,133600,267937210,10390,10390,10390,10390,0
20250221,133500,267937210,10390,10390,10390,10390,0
20250221,133400,267937210,10390,10390,10390,10390,100
20250221,133300,266898210,10400,10400,10400,10400,0
20250221,133200,266898210,10400,10400,10400,10400,0
20250221,133100,266898210,10400,10390,10400,10390,11
20250221,133000,266783910,10410,10410,10410,10410,0
20250221,132900,266783910,10410,10410,10410,10410,0
20250221,132800,266783910,10410,10410,10410,10410,3
20250221,132700,266752680,10410,10410,10410,10410,10
20250221,132600,266648580,10410,10410,10410,10410,0
20250221,132500,266648580,10410,10400,10410,10390,76
20250221,132400,265858110,10410,10400,10410,10400,446
20250221,132300,261219660,10400,10400,10400,10400,0
20250221,132200,261219660,10400,10400,10400,10400,0
20250221,132100,261219660,10400,10400,10400,10400,47
20250221,132000,260730860,10400,10400,10400,10400,1
20250221,131900,260720460,10400,10400,10400,10400,6
20250221,131800,260658060,10410,10410,10410,10410,2
20250221,131700,260637240,10420,10420,10420,10420,0
20250221,131600,260637240,10420,10420,10420,10420,202
20250221,131500,258532400,10420,10420,10420,10420,430
20250221,131400,254051800,10420,10420,10420,10420,0
20250221,131300,254051800,10420,10410,10420,10410,210
20250221,131200,251864100,10410,10410,10410,10410,613
20250221,131100,245482770,10410,10410,10410,10410,501
20250221,131000,240267360,10400,10400,10400,10400,0
20250221,130900,240267360,10400,10400,10400,10400,120
20250221,130800,239019360,10400,10400,10400,10400,407
20250221,130700,234786560,10400,10400,10400,10400,1
20250221,130600,234776160,10410,10410,10410,10410,0
20250221,130500,234776160,10410,10410,10410,10410,0
20250221,130400,234776160,10410,10410,10410,10410,0
20250221,130300,234776160,10410,10410,10410,10410,0
20250221,130200,234776160,10410,10410,10410,10410,0
20250221,130100,234776160,10410,10380,10410,10380,87
20250221,130000,233870730,10380,10380,10380,10380,1
20250221,125900,233860350,10410,10410,10410,10410,360
20250221,125800,230112750,10380,10380,10380,10380,50
20250221,125700,229593750,10390,10390,10390,10390,152
20250221,125600,228014470,10370,10370,10370,10370,0
20250221,125500,228014470,10370,10370,10370,10370,0
20250221,125400,228014470,10370,10370,10370,10370,0
20250221,125300,228014470,10370,10370,10370,10370,0
20250221,125200,228014470,10370,10370,10370,10370,400
20250221,125100,223866470,10370,10370,10370,10370,0
20250221,125000,223866470,10370,10370,10370,10370,10
20250221,124900,223762770,10370,10370,10370,10370,0
20250221,124800,223762770,10370,10370,10370,10370,0
20250221,124700,223762770,10370,10400,10400,10370,1000
20250221,124600,213389420,10410,10410,10410,10410,0
20250221,124500,213389420,10410,10400,10410,10400,20
20250221,124400,213181370,10400,10400,10400,10400,161
20250221,124300,211506970,10390,10390,10390,10390,50
20250221,124200,210987470,10380,10380,10380,10380,19
20250221,124100,210790250,10390,10390,10390,10390,0
20250221,124000,210790250,10390,10390,10390,10390,0
20250221,123900,210790250,10390,10390,10390,10390,0
20250221,123800,210790250,10390,10390,10390,10390,3
20250221,123700,210759080,10400,10400,10400,10400,34
20250221,123600,210405480,10390,10390,10390,10390,0
20250221,123500,210405480,10390,10390,10390,10390,0
20250221,123400,210405480,10390,10390,10390,10390,10
20250221,123300,210301580,10380,10380,10410,10380,22
20250221,123200,210072920,10390,10390,10390,10390,0
20250221,123100,210072920,10390,10390,10390,10390,57
20250221,123000,209480690,10380,10380,10380,10380,0
20250221,122900,209480690,10380,10400,10400,10380,1000
20250221,122800,199099290,10400,10410,10420,10400,314
20250221,122700,195830840,10390,10390,10390,10390,0
20250221,122600,195830840,10390,10400,10400,10390,120
20250221,122500,194583410,10410,10400,10410,10400,80
20250221,122400,193750710,10410,10410,10410,10410,20
20250221,122300,193542510,10400,10400,10400,10400,10
20250221,122200,193438510,10400,10400,10400,10400,0
20250221,122100,193438510,10400,10400,10400,10400,10
20250221,122000,193334510,10390,10390,10390,10390,0
20250221,121900,193334510,10390,10400,10410,10390,151
20250221,121800,191762780,10400,10400,10400,10400,0
20250221,121700,191762780,10400,10400,10400,10400,150
20250221,121600,190202780,10380,10390,10390,10380,58
20250221,121500,189600330,10390,10390,10390,10390,42
20250221,121400,189163950,10380,10380,10380,10380,5
20250221,121300,189112050,10390,10390,10390,10390,101
20250221,121200,188062660,10380,10360,10380,10360,802
20250221,121100,179741020,10360,10350,10360,10350,289
20250221,121000,176747480,10350,10350,10350,10350,100
20250221,120900,175712480,10350,10350,10350,10350,172
20250221,120800,173932280,10360,10350,10360,10350,279
20250221,120700,171042130,10350,10350,10350,10350,32
20250221,120600,170710930,10350,10360,10360,10350,253
20250221,120500,168092350,10350,10330,10350,10330,253
20250221,120400,165474650,10340,10340,10340,10340,0
20250221,120300,165474650,10340,10330,10340,10330,340
20250221,120200,161959450,10330,10330,10330,10330,1
20250221,120100,161949120,10330,10330,10330,10330,0
20250221,120000,161949120,10330,10330,10330,10330,9
20250221,115900,161856150,10330,10330,10330,10330,11
20250221,115800,161742520,10320,10320,10320,10320,118
20250221,115700,160524760,10330,10330,10330,10330,77
20250221,115600,159729350,10330,10330,10330,10330,0
20250221,115500,159729350,10330,10330,10330,10330,0
20250221,115400,159729350,10330,10330,10330,10330,205
20250221,115300,157611700,10340,10340,10340,10340,1
20250221,115200,157601360,10330,10330,10330,10330,40
20250221,115100,157188160,10330,10330,10330,10330,61
20250221,115000,156558030,10340,10340,10340,10340,0
20250221,114900,156558030,10340,10330,10340,10330,345
20250221,114800,152992310,10320,10320,10320,10320,0
20250221,114700,152992310,10320,10320,10320,10320,0
20250221,114600,152992310,10320,10320,10320,10320,11
20250221,114500,152878790,10330,10330,10330,10330,0
20250221,114400,152878790,10330,10330,10330,10330,185
20250221,114300,150967740,10330,10330,10330,10330,0
20250221,114200,150967740,10330,10320,10330,10300,67
20250221,114100,150276880,10320,10320,10320,10320,28
20250221,114000,149987920,10320,10320,10320,10320,12
20250221,113900,149864080,10300,10300,10300,10300,1
20250221,113800,149853780,10320,10320,10320,10320,0
20250221,113700,149853780,10320,10310,10320,10310,49
20250221,113600,149348210,10310,10320,10320,10310,116
20250221,113500,148151920,10330,10330,10330,10330,0
20250221,113400,148151920,10330,10330,10330,10330,2
20250221,113300,148131260,10330,10330,10330,10330,0
20250221,113200,148131260,10330,10330,10330,10330,0
20250221,113100,148131260,10330,10330,10330,10330,1
20250221,113000,148120930,10310,10310,10310,10310,1
20250221,112900,148110620,10330,10330,10330,10330,456
20250221,112800,143400140,10320,10330,10330,10320,94
20250221,112700,142429810,10330,10330,10330,10320,27
20250221,112600,142150930,10320,10320,10320,10320,0
20250221,112500,142150930,10320,10330,10330,10320,381
20250221,112400,138216810,10320,10310,10320,10310,1472
20250221,112300,123037920,10300,10290,10300,10290,909
20250221,112200,113676220,10300,10300,10300,10300,0
20250221,112100,113676220,10300,10300,10300,10300,0
20250221,112000,113676220,10300,10300,10300,10300,0
20250221,111900,113676220,10300,10290,10300,10290,129
20250221,111800,112347850,10290,10280,10290,10280,194
20250221,111700,110353510,10270,10270,10270,10270,0
20250221,111600,110353510,10270,10270,10270,10270,10
20250221,111500,110250810,10280,10270,10280,10270,52
20250221,111400,109716260,10280,10270,10280,10270,92
20250221,111300,108770650,10280,10280,10280,10280,11
20250221,111200,108657570,10280,10280,10280,10280,192
20250221,111100,106683810,10280,10280,10280,10280,27
20250221,111000,106406250,10280,10280,10280,10280,97
20250221,110900,105409090,10280,10280,10280,10280,1
20250221,110800,105398810,10270,10270,10270,10270,0
20250221,110700,105398810,10270,10270,10270,10270,13
20250221,110600,105265300,10270,10270,10270,10270,160
20250221,110500,103622100,10270,10270,10270,10270,0
20250221,110400,103622100,10270,10270,10270,10270,0
20250221,110300,103622100,10270,10270,10270,10270,0
20250221,110200,103622100,10270,10270,10270,10270,0
20250221,110100,103622100,10270,10270,10270,10270,10
20250221,110000,103519400,10270,10270,10270,10270,0
20250221,105900,103519400,10270,10270,10270,10270,40
20250221,105800,103108600,10270,10270,10270,10270,10
20250221,105700,103005900,10270,10270,10270,10270,0
20250221,105600,103005900,10270,10270,10270,10270,180
20250221,105500,101157300,10270,10270,10270,10270,0
20250221,105400,101157300,10270,10270,10270,10270,0
20250221,105300,101157300,10270,10270,10270,10270,0
20250221,105200,101157300,10270,10270,10270,10270,1
20250221,105100,101147030,10270,10270,10270,10270,30
20250221,105000,100838930,10280,10280,10280,10280,48
20250221,104900,100345490,10280,10280,10280,10280,0
20250221,104800,100345490,10280,10280,10280,10280,0
20250221,104700,100345490,10280,10280,10280,10280,212
20250221,104600,98166130,10290,10290,10290,10290,0
20250221,104500,98166130,10290,10290,10290,10290,9
20250221,104400,98073520,10300,10290,10300,10290,59
20250221,104300,97466220,10290,10290,10290,10290,0
20250221,104200,97466220,10290,10290,10290,10290,7
20250221,104100,97394190,10290,10290,10290,10290,57
20250221,104000,96807660,10280,10290,10290,10280,16
20250221,103900,96643120,10300,10300,10300,10300,0
20250221,103800,96643120,10300,10300,10300,10300,0
20250221,103700,96643120,10300,10300,10300,10300,0
20250221,103600,96643120,10300,10300,10300,10300,0
20250221,103500,96643120,10300,10300,10300,10300,0
20250221,103400,96643120,10300,10290,10300,10290,100
20250221,103300,95613320,10290,10290,10290,10290,0
20250221,103200,95613320,10290,10290,10290,10290,0
20250221,103100,95613320,10290,10270,10290,10270,400
20250221,103000,91497740,10260,10260,10260,10260,0
20250221,102900,91497740,10260,10260,10260,10260,0
20250221,102800,91497740,10260,10260,10260,10260,0
20250221,102700,91497740,10260,10260,10260,10260,0
20250221,102600,91497740,10260,10260,10260,10260,1
20250221,102500,91487480,10260,10270,10270,10260,237
20250221,102400,89055210,10270,10270,10270,10270,0
20250221,102300,89055210,10270,10270,10270,10270,0
20250221,102200,89055210,10270,10270,10270,10270,0
20250221,102100,89055210,10270,10270,10270,10270,0
20250221,102000,89055210,10270,10270,10270,10270,35
20250221,101900,88695760,10280,10280,10280,10280,20
20250221,101800,88490160,10270,10270,10270,10270,0
20250221,101700,88490160,10270,10290,10290,10270,41
20250221,101600,88069070,10270,10270,10270,10270,0
20250221,101500,88069070,10270,10270,10270,10270,0
20250221,101400,88069070,10270,10270,10270,10270,1
20250221,101300,88058800,10290,10290,10290,10290,0
20250221,101200,88058800,10290,10280,10290,10280,50
20250221,101100,87544430,10290,10290,10290,10290,0
20250221,101000,87544430,10290,10290,10290,10290,0
20250221,100900,87544430,10290,10290,10290,10290,1
20250221,100800,87534140,10290,10280,10290,10280,5
20250221,100700,87482710,10300,10300,10300,10300,0
20250221,100600,87482710,10300,10300,10300,10300,0
20250221,100500,87482710,10300,10300,10300,10300,0
20250221,100400,87482710,10300,10300,10300,10300,0
20250221,100300,87482710,10300,10300,10300,10300,0
20250221,100200,87482710,10300,10300,10300,10300,4
20250221,100100,87441510,10300,10300,10300,10300,0
20250221,100000,87441510,10300,10300,10300,10300,5
20250221,095900,87390010,10300,10300,10300,10300,8
20250221,095800,87307610,10300,10300,10300,10300,0
20250221,095700,87307610,10300,10300,10300,10300,456
20250221,095600,82610810,10300,10290,10300,10290,366
20250221,095500,78842910,10290,10260,10290,10260,732
20250221,095400,71317100,10260,10260,10260,10260,97
20250221,095300,70321880,10260,10260,10260,10260,0
20250221,095200,70321880,10260,10250,10260,10250,285
20250221,095100,67399040,10250,10250,10250,10250,0
20250221,095000,67399040,10250,10250,10250,10250,0
20250221,094900,67399040,10250,10240,10250,10240,106
20250221,094800,66313530,10240,10240,10250,10240,36
20250221,094700,65944860,10240,10240,10240,10240,0
20250221,094600,65944860,10240,10230,10240,10230,46
20250221,094500,65474070,10230,10230,10230,10230,0
20250221,094400,65474070,10230,10240,10240,10230,192
20250221,094300,63509040,10250,10240,10250,10240,21
20250221,094200,63293990,10240,10240,10240,10240,0
20250221,094100,63293990,10240,10240,10240,10240,0
20250221,094000,63293990,10240,10240,10240,10240,3
20250221,093900,63263270,10250,10250,10250,10250,4
20250221,093800,63222270,10250,10250,10250,10250,0
20250221,093700,63222270,10250,10250,10250,10250,0
20250221,093600,63222270,10250,10250,10250,10250,0
20250221,093500,63222270,10250,10250,10250,10250,8
20250221,093400,63140270,10270,10270,10270,10270,0
20250221,093300,63140270,10270,10280,10280,10270,170
20250221,093200,61393680,10270,10270,10270,10270,0
20250221,093100,61393680,10270,10270,10270,10270,30
20250221,093000,61085580,10270,10280,10290,10270,21
20250221,092900,60869680,10280,10290,10290,10280,385
20250221,092800,56911840,10280,10270,10280,10270,447
20250221,092700,52317590,10270,10260,10270,10260,35
20250221,092600,51958240,10260,10260,10260,10260,122
20250221,092500,50706520,10240,10240,10240,10240,0
20250221,092400,50706520,10240,10240,10240,10240,0
20250221,092300,50706520,10240,10240,10240,10240,0
20250221,092200,50706520,10240,10240,10240,10240,30
20250221,092100,50399320,10260,10260,10260,10260,2
20250221,092000,50378800,10250,10230,10250,10230,227
20250221,091900,48053130,10210,10210,10210,10210,0
20250221,091800,48053130,10210,10210,10210,10210,370
20250221,091700,44275430,10210,10220,10220,10210,37
20250221,091600,43897310,10210,10190,10210,10190,349
20250221,091500,40337600,10190,10190,10190,10190,116
20250221,091400,39155560,10150,10200,10200,10150,625
20250221,091300,32790680,10200,10200,10200,10200,0
20250221,091200,32790680,10200,10200,10200,10200,20
20250221,091100,32586680,10180,10200,10200,10180,12
20250221,091000,32464500,10140,10190,10190,10140,424
20250221,090900,28152620,10180,10190,10190,10180,13
20250221,090800,28020160,10250,10290,10290,10250,280
20250221,090700,25147290,10290,10290,10290,10290,0
20250221,090600,25147290,10290,10290,10290,10290,5
20250221,090500,25095840,10260,10310,10310,10260,526
20250221,090400,19683090,10310,10300,10310,10300,405
20250221,090300,15507740,10300,10290,10310,10290,151
20250221,090200,13952160,10290,10260,10290,10260,304
20250221,090100,10828240,10250,10220,10250,10220,346
20250221,090000,7286020,10210,10190,10210,10180,680
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 193000 382994240 10510 10510 10510 10510 1572
3 20250221 192900 382994240 10510 10510 10510 10510 0
4 20250221 192800 382994240 10510 10510 10510 10510 0
5 20250221 192700 382994240 10510 10510 10510 10510 0
6 20250221 192600 382994240 10510 10510 10510 10510 0
7 20250221 192500 382994240 10510 10510 10510 10510 0
8 20250221 192400 382994240 10510 10510 10510 10510 0
9 20250221 192300 382994240 10510 10510 10510 10510 0
10 20250221 192200 382994240 10510 10510 10510 10510 0
11 20250221 192100 382994240 10510 10510 10510 10510 0
12 20250221 192000 382994240 10510 10510 10510 10510 0
13 20250221 191900 382994240 10510 10510 10510 10510 0
14 20250221 191800 382994240 10510 10510 10510 10510 0
15 20250221 191700 382994240 10510 10510 10510 10510 0
16 20250221 191600 382994240 10510 10510 10510 10510 0
17 20250221 191500 382994240 10510 10510 10510 10510 0
18 20250221 191400 382994240 10510 10510 10510 10510 0
19 20250221 191300 382994240 10510 10510 10510 10510 0
20 20250221 191200 382994240 10510 10510 10510 10510 0
21 20250221 191100 382994240 10510 10510 10510 10510 0
22 20250221 191000 382994240 10510 10510 10510 10510 0
23 20250221 190900 382994240 10510 10510 10510 10510 0
24 20250221 190800 382994240 10510 10510 10510 10510 0
25 20250221 190700 382994240 10510 10510 10510 10510 0
26 20250221 190600 382994240 10510 10510 10510 10510 0
27 20250221 190500 382994240 10510 10510 10510 10510 0
28 20250221 190400 382994240 10510 10510 10510 10510 0
29 20250221 190300 382994240 10510 10510 10510 10510 0
30 20250221 190200 382994240 10510 10510 10510 10510 0
31 20250221 190100 382994240 10510 10510 10510 10510 0
32 20250221 190000 382994240 10510 10510 10510 10510 1572
33 20250221 185900 382994240 10510 10510 10510 10510 0
34 20250221 185800 382994240 10510 10510 10510 10510 0
35 20250221 185700 382994240 10510 10510 10510 10510 0
36 20250221 185600 382994240 10510 10510 10510 10510 0
37 20250221 185500 382994240 10510 10510 10510 10510 0
38 20250221 185400 382994240 10510 10510 10510 10510 0
39 20250221 185300 382994240 10510 10510 10510 10510 0
40 20250221 185200 382994240 10510 10510 10510 10510 0
41 20250221 185100 382994240 10510 10510 10510 10510 0
42 20250221 185000 382994240 10510 10510 10510 10510 0
43 20250221 184900 382994240 10510 10510 10510 10510 0
44 20250221 184800 382994240 10510 10510 10510 10510 0
45 20250221 184700 382994240 10510 10510 10510 10510 0
46 20250221 184600 382994240 10510 10510 10510 10510 0
47 20250221 184500 382994240 10510 10510 10510 10510 0
48 20250221 184400 382994240 10510 10510 10510 10510 0
49 20250221 184300 382994240 10510 10510 10510 10510 0
50 20250221 184200 382994240 10510 10510 10510 10510 0
51 20250221 184100 382994240 10510 10510 10510 10510 0
52 20250221 184000 382994240 10510 10510 10510 10510 0
53 20250221 183900 382994240 10510 10510 10510 10510 0
54 20250221 183800 382994240 10510 10510 10510 10510 0
55 20250221 183700 382994240 10510 10510 10510 10510 0
56 20250221 183600 382994240 10510 10510 10510 10510 0
57 20250221 183500 382994240 10510 10510 10510 10510 0
58 20250221 183400 382994240 10510 10510 10510 10510 0
59 20250221 183300 382994240 10510 10510 10510 10510 0
60 20250221 183200 382994240 10510 10510 10510 10510 0
61 20250221 183100 382994240 10510 10510 10510 10510 0
62 20250221 183000 382994240 10510 10510 10510 10510 1572
63 20250221 182900 382994240 10510 10510 10510 10510 0
64 20250221 182800 382994240 10510 10510 10510 10510 0
65 20250221 182700 382994240 10510 10510 10510 10510 0
66 20250221 182600 382994240 10510 10510 10510 10510 0
67 20250221 182500 382994240 10510 10510 10510 10510 0
68 20250221 182400 382994240 10510 10510 10510 10510 0
69 20250221 182300 382994240 10510 10510 10510 10510 0
70 20250221 182200 382994240 10510 10510 10510 10510 0
71 20250221 182100 382994240 10510 10510 10510 10510 0
72 20250221 182000 382994240 10510 10510 10510 10510 0
73 20250221 181900 382994240 10510 10510 10510 10510 0
74 20250221 181800 382994240 10510 10510 10510 10510 0
75 20250221 181700 382994240 10510 10510 10510 10510 0
76 20250221 181600 382994240 10510 10510 10510 10510 0
77 20250221 181500 382994240 10510 10510 10510 10510 0
78 20250221 181400 382994240 10510 10510 10510 10510 0
79 20250221 181300 382994240 10510 10510 10510 10510 0
80 20250221 181200 382994240 10510 10510 10510 10510 0
81 20250221 181100 382994240 10510 10510 10510 10510 0
82 20250221 181000 382994240 10510 10510 10510 10510 0
83 20250221 180900 382994240 10510 10510 10510 10510 0
84 20250221 180800 382994240 10510 10510 10510 10510 0
85 20250221 180700 382994240 10510 10510 10510 10510 0
86 20250221 180600 382994240 10510 10510 10510 10510 0
87 20250221 180500 382994240 10510 10510 10510 10510 0
88 20250221 180400 382994240 10510 10510 10510 10510 0
89 20250221 180300 382994240 10510 10510 10510 10510 0
90 20250221 180200 382994240 10510 10510 10510 10510 0
91 20250221 180100 382994240 10510 10510 10510 10510 0
92 20250221 180000 382994240 10510 10510 10510 10510 1572
93 20250221 175900 382994240 10510 10510 10510 10510 0
94 20250221 175800 382994240 10510 10510 10510 10510 0
95 20250221 175700 382994240 10510 10510 10510 10510 0
96 20250221 175600 382994240 10510 10510 10510 10510 0
97 20250221 175500 382994240 10510 10510 10510 10510 0
98 20250221 175400 382994240 10510 10510 10510 10510 0
99 20250221 175300 382994240 10510 10510 10510 10510 0
100 20250221 175200 382994240 10510 10510 10510 10510 0
101 20250221 175100 382994240 10510 10510 10510 10510 0
102 20250221 175000 382994240 10510 10510 10510 10510 0
103 20250221 174900 382994240 10510 10510 10510 10510 0
104 20250221 174800 382994240 10510 10510 10510 10510 0
105 20250221 174700 382994240 10510 10510 10510 10510 0
106 20250221 174600 382994240 10510 10510 10510 10510 0
107 20250221 174500 382994240 10510 10510 10510 10510 0
108 20250221 174400 382994240 10510 10510 10510 10510 0
109 20250221 174300 382994240 10510 10510 10510 10510 0
110 20250221 174200 382994240 10510 10510 10510 10510 0
111 20250221 174100 382994240 10510 10510 10510 10510 0
112 20250221 174000 382994240 10510 10510 10510 10510 0
113 20250221 173900 382994240 10510 10510 10510 10510 0
114 20250221 173800 382994240 10510 10510 10510 10510 0
115 20250221 173700 382994240 10510 10510 10510 10510 0
116 20250221 173600 382994240 10510 10510 10510 10510 0
117 20250221 173500 382994240 10510 10510 10510 10510 0
118 20250221 173400 382994240 10510 10510 10510 10510 0
119 20250221 173300 382994240 10510 10510 10510 10510 0
120 20250221 173200 382994240 10510 10510 10510 10510 0
121 20250221 173100 382994240 10510 10510 10510 10510 0
122 20250221 173000 382994240 10510 10510 10510 10510 1572
123 20250221 172900 382994240 10510 10510 10510 10510 0
124 20250221 172800 382994240 10510 10510 10510 10510 0
125 20250221 172700 382994240 10510 10510 10510 10510 0
126 20250221 172600 382994240 10510 10510 10510 10510 0
127 20250221 172500 382994240 10510 10510 10510 10510 0
128 20250221 172400 382994240 10510 10510 10510 10510 0
129 20250221 172300 382994240 10510 10510 10510 10510 0
130 20250221 172200 382994240 10510 10510 10510 10510 0
131 20250221 172100 382994240 10510 10510 10510 10510 0
132 20250221 172000 382994240 10510 10510 10510 10510 0
133 20250221 171900 382994240 10510 10510 10510 10510 0
134 20250221 171800 382994240 10510 10510 10510 10510 0
135 20250221 171700 382994240 10510 10510 10510 10510 0
136 20250221 171600 382994240 10510 10510 10510 10510 0
137 20250221 171500 382994240 10510 10510 10510 10510 0
138 20250221 171400 382994240 10510 10510 10510 10510 0
139 20250221 171300 382994240 10510 10510 10510 10510 0
140 20250221 171200 382994240 10510 10510 10510 10510 0
141 20250221 171100 382994240 10510 10510 10510 10510 0
142 20250221 171000 382994240 10510 10510 10510 10510 0
143 20250221 170900 382994240 10510 10510 10510 10510 0
144 20250221 170800 382994240 10510 10510 10510 10510 0
145 20250221 170700 382994240 10510 10510 10510 10510 0
146 20250221 170600 382994240 10510 10510 10510 10510 0
147 20250221 170500 382994240 10510 10510 10510 10510 0
148 20250221 170400 382994240 10510 10510 10510 10510 0
149 20250221 170300 382994240 10510 10510 10510 10510 0
150 20250221 170200 382994240 10510 10510 10510 10510 0
151 20250221 170100 382994240 10510 10510 10510 10510 0
152 20250221 170000 382994240 10510 10510 10510 10510 1572
153 20250221 165900 382994240 10510 10510 10510 10510 0
154 20250221 165800 382994240 10510 10510 10510 10510 0
155 20250221 165700 382994240 10510 10510 10510 10510 0
156 20250221 165600 382994240 10510 10510 10510 10510 0
157 20250221 165500 382994240 10510 10510 10510 10510 0
158 20250221 165400 382994240 10510 10510 10510 10510 0
159 20250221 165300 382994240 10510 10510 10510 10510 0
160 20250221 165200 382994240 10510 10510 10510 10510 0
161 20250221 165100 382994240 10510 10510 10510 10510 0
162 20250221 165000 382994240 10510 10510 10510 10510 0
163 20250221 164900 382994240 10510 10510 10510 10510 0
164 20250221 164800 382994240 10510 10510 10510 10510 0
165 20250221 164700 382994240 10510 10510 10510 10510 0
166 20250221 164600 382994240 10510 10510 10510 10510 0
167 20250221 164500 382994240 10510 10510 10510 10510 0
168 20250221 164400 382994240 10510 10510 10510 10510 0
169 20250221 164300 382994240 10510 10510 10510 10510 0
170 20250221 164200 382994240 10510 10510 10510 10510 0
171 20250221 164100 382994240 10510 10510 10510 10510 0
172 20250221 164000 382994240 10510 10510 10510 10510 0
173 20250221 163900 382994240 10510 10510 10510 10510 0
174 20250221 163800 382994240 10510 10510 10510 10510 0
175 20250221 163700 382994240 10510 10510 10510 10510 0
176 20250221 163600 382994240 10510 10510 10510 10510 0
177 20250221 163500 382994240 10510 10510 10510 10510 0
178 20250221 163400 382994240 10510 10510 10510 10510 0
179 20250221 163300 382994240 10510 10510 10510 10510 0
180 20250221 163200 382994240 10510 10510 10510 10510 0
181 20250221 163100 382994240 10510 10510 10510 10510 0
182 20250221 163000 382994240 10510 10510 10510 10510 1572
183 20250221 162900 382994240 10510 10510 10510 10510 0
184 20250221 162800 382994240 10510 10510 10510 10510 0
185 20250221 162700 382994240 10510 10510 10510 10510 0
186 20250221 162600 382994240 10510 10510 10510 10510 0
187 20250221 162500 382994240 10510 10510 10510 10510 0
188 20250221 162400 382994240 10510 10510 10510 10510 0
189 20250221 162300 382994240 10510 10510 10510 10510 0
190 20250221 162200 382994240 10510 10510 10510 10510 0
191 20250221 162100 382994240 10510 10510 10510 10510 0
192 20250221 162000 382994240 10510 10510 10510 10510 0
193 20250221 161900 382994240 10510 10510 10510 10510 0
194 20250221 161800 382994240 10510 10510 10510 10510 0
195 20250221 161700 382994240 10510 10510 10510 10510 0
196 20250221 161600 382994240 10510 10510 10510 10510 0
197 20250221 161500 382994240 10510 10510 10510 10510 0
198 20250221 161400 382994240 10510 10510 10510 10510 0
199 20250221 161300 382994240 10510 10510 10510 10510 0
200 20250221 161200 382994240 10510 10510 10510 10510 0
201 20250221 161100 382994240 10510 10510 10510 10510 0
202 20250221 161000 382994240 10510 10510 10510 10510 0
203 20250221 160900 382994240 10510 10510 10510 10510 0
204 20250221 160800 382994240 10510 10510 10510 10510 0
205 20250221 160700 382994240 10510 10510 10510 10510 0
206 20250221 160600 382994240 10510 10510 10510 10510 0
207 20250221 160500 382994240 10510 10510 10510 10510 0
208 20250221 160400 382994240 10510 10510 10510 10510 0
209 20250221 160300 382994240 10510 10510 10510 10510 0
210 20250221 160200 382994240 10510 10510 10510 10510 0
211 20250221 160100 382994240 10510 10510 10510 10510 0
212 20250221 160000 382994240 10510 10510 10510 10510 1572
213 20250221 155900 382994240 10510 10510 10510 10510 0
214 20250221 155800 382994240 10510 10510 10510 10510 0
215 20250221 155700 382994240 10510 10510 10510 10510 0
216 20250221 155600 382994240 10510 10510 10510 10510 0
217 20250221 155500 382994240 10510 10510 10510 10510 0
218 20250221 155400 382994240 10510 10510 10510 10510 0
219 20250221 155300 382994240 10510 10510 10510 10510 0
220 20250221 155200 382994240 10510 10510 10510 10510 0
221 20250221 155100 382994240 10510 10510 10510 10510 0
222 20250221 155000 382994240 10510 10510 10510 10510 0
223 20250221 154900 382994240 10510 10510 10510 10510 0
224 20250221 154800 382994240 10510 10510 10510 10510 0
225 20250221 154700 382994240 10510 10510 10510 10510 0
226 20250221 154600 382994240 10510 10510 10510 10510 0
227 20250221 154500 382994240 10510 10510 10510 10510 0
228 20250221 154400 382994240 10510 10510 10510 10510 0
229 20250221 154300 382994240 10510 10510 10510 10510 0
230 20250221 154200 382994240 10510 10510 10510 10510 0
231 20250221 154100 382994240 10510 10510 10510 10510 0
232 20250221 154000 382994240 10510 10510 10510 10510 0
233 20250221 153900 382994240 10510 10510 10510 10510 0
234 20250221 153800 382994240 10510 10510 10510 10510 0
235 20250221 153700 382994240 10510 10510 10510 10510 0
236 20250221 153600 382994240 10510 10510 10510 10510 0
237 20250221 153500 382994240 10510 10510 10510 10510 0
238 20250221 153400 382994240 10510 10510 10510 10510 0
239 20250221 153300 382994240 10510 10510 10510 10510 0
240 20250221 153200 382994240 10510 10510 10510 10510 0
241 20250221 153100 382994240 10510 10510 10510 10510 0
242 20250221 153000 382994240 10510 10510 10510 10510 3144
243 20250221 152900 366472520 10500 10500 10500 10500 0
244 20250221 152800 366472520 10500 10500 10500 10500 0
245 20250221 152700 366472520 10500 10500 10500 10500 0
246 20250221 152600 366472520 10500 10500 10500 10500 0
247 20250221 152500 366472520 10500 10500 10500 10500 0
248 20250221 152400 366472520 10500 10500 10500 10500 0
249 20250221 152300 366472520 10500 10500 10500 10500 0
250 20250221 152200 366472520 10500 10500 10500 10500 0
251 20250221 152100 366472520 10500 10500 10500 10500 0
252 20250221 152000 366472520 10500 10500 10500 10500 0
253 20250221 151900 366472520 10500 10460 10500 10460 1210
254 20250221 151800 353771500 10460 10460 10460 10460 0
255 20250221 151700 353771500 10460 10460 10460 10460 1
256 20250221 151600 353761040 10460 10470 10470 10460 995
257 20250221 151500 343350230 10480 10490 10490 10480 597
258 20250221 151400 337088760 10480 10480 10480 10460 407
259 20250221 151300 332823440 10460 10480 10480 10460 23
260 20250221 151200 332582460 10460 10460 10480 10460 265
261 20250221 151100 329805320 10460 10460 10460 10460 3
262 20250221 151000 329773940 10470 10470 10470 10460 22
263 20250221 150900 329543650 10470 10480 10480 10470 213
264 20250221 150800 327311990 10480 10450 10480 10450 701
265 20250221 150700 319977540 10440 10440 10440 10440 242
266 20250221 150600 317451060 10440 10440 10440 10440 50
267 20250221 150500 316929060 10440 10440 10440 10440 0
268 20250221 150400 316929060 10440 10440 10440 10440 249
269 20250221 150300 314329500 10430 10430 10430 10430 1
270 20250221 150200 314319070 10420 10420 10420 10420 14
271 20250221 150100 314173190 10420 10430 10430 10420 60
272 20250221 150000 313547970 10420 10420 10420 10420 0
273 20250221 145900 313547970 10420 10420 10420 10420 0
274 20250221 145800 313547970 10420 10420 10420 10420 0
275 20250221 145700 313547970 10420 10420 10420 10420 0
276 20250221 145600 313547970 10420 10420 10420 10420 0
277 20250221 145500 313547970 10420 10450 10450 10420 300
278 20250221 145400 310418460 10450 10450 10450 10450 100
279 20250221 145300 309373460 10450 10450 10450 10450 30
280 20250221 145200 309059960 10420 10420 10420 10420 0
281 20250221 145100 309059960 10420 10420 10420 10420 480
282 20250221 145000 304058360 10450 10450 10450 10450 5
283 20250221 144900 304006110 10450 10450 10450 10450 0
284 20250221 144800 304006110 10450 10450 10450 10450 19
285 20250221 144700 303807560 10460 10450 10460 10420 370
286 20250221 144600 299941210 10450 10440 10450 10440 4
287 20250221 144500 299899420 10440 10440 10440 10440 54
288 20250221 144400 299335660 10430 10420 10430 10420 119
289 20250221 144300 298094680 10430 10430 10430 10430 0
290 20250221 144200 298094680 10430 10430 10430 10430 0
291 20250221 144100 298094680 10430 10430 10430 10430 2
292 20250221 144000 298073820 10440 10440 10440 10440 1
293 20250221 143900 298063380 10450 10440 10450 10440 191
294 20250221 143800 296068020 10440 10450 10450 10440 52
295 20250221 143700 295525130 10450 10440 10450 10440 6
296 20250221 143600 295462480 10430 10430 10430 10430 0
297 20250221 143500 295462480 10430 10430 10430 10430 0
298 20250221 143400 295462480 10430 10430 10430 10430 1
299 20250221 143300 295452050 10430 10430 10430 10430 111
300 20250221 143200 294294320 10430 10430 10430 10430 0
301 20250221 143100 294294320 10430 10430 10430 10430 1
302 20250221 143000 294283890 10430 10430 10430 10430 0
303 20250221 142900 294283890 10430 10430 10430 10430 0
304 20250221 142800 294283890 10430 10450 10450 10430 251
305 20250221 142700 291665630 10450 10450 10450 10450 1
306 20250221 142600 291655180 10450 10440 10450 10440 11
307 20250221 142500 291540250 10440 10440 10440 10440 313
308 20250221 142400 288272530 10440 10440 10440 10440 44
309 20250221 142300 287813170 10450 10450 10450 10450 1
310 20250221 142200 287802720 10440 10440 10440 10440 0
311 20250221 142100 287802720 10440 10440 10440 10440 297
312 20250221 142000 284702040 10440 10440 10440 10440 1
313 20250221 141900 284691600 10430 10430 10430 10430 67
314 20250221 141800 283992790 10430 10430 10430 10430 67
315 20250221 141700 283293980 10430 10420 10430 10420 383
316 20250221 141600 279299400 10420 10420 10420 10420 0
317 20250221 141500 279299400 10420 10420 10420 10420 100
318 20250221 141400 278257400 10420 10410 10420 10410 7
319 20250221 141300 278184470 10420 10410 10420 10410 3
320 20250221 141200 278153220 10420 10420 10420 10420 11
321 20250221 141100 278038600 10420 10420 10420 10420 0
322 20250221 141000 278038600 10420 10420 10420 10420 2
323 20250221 140900 278017760 10410 10410 10410 10410 2
324 20250221 140800 277996940 10410 10410 10410 10410 15
325 20250221 140700 277840790 10420 10420 10420 10420 0
326 20250221 140600 277840790 10420 10420 10420 10420 0
327 20250221 140500 277840790 10420 10420 10420 10420 101
328 20250221 140400 276788370 10400 10400 10400 10400 1
329 20250221 140300 276777970 10410 10410 10410 10410 48
330 20250221 140200 276278290 10410 10410 10410 10410 0
331 20250221 140100 276278290 10410 10420 10420 10410 61
332 20250221 140000 275643270 10400 10400 10400 10400 0
333 20250221 135900 275643270 10400 10400 10400 10400 0
334 20250221 135800 275643270 10400 10410 10420 10400 109
335 20250221 135700 274507610 10410 10420 10420 10410 6
336 20250221 135600 274445130 10410 10410 10410 10410 41
337 20250221 135500 274018320 10410 10410 10410 10410 55
338 20250221 135400 273445770 10410 10410 10410 10410 0
339 20250221 135300 273445770 10410 10410 10410 10410 102
340 20250221 135200 272383950 10410 10410 10410 10410 81
341 20250221 135100 271540740 10410 10430 10430 10410 92
342 20250221 135000 270582100 10420 10420 10430 10420 111
343 20250221 134900 269425410 10420 10420 10420 10420 50
344 20250221 134800 268904410 10410 10410 10410 10410 18
345 20250221 134700 268717030 10400 10400 10400 10400 0
346 20250221 134600 268717030 10400 10400 10400 10400 18
347 20250221 134500 268529830 10400 10400 10400 10400 23
348 20250221 134400 268290630 10400 10400 10400 10400 0
349 20250221 134300 268290630 10400 10400 10400 10400 0
350 20250221 134200 268290630 10400 10400 10400 10380 22
351 20250221 134100 268061870 10380 10380 10380 10380 2
352 20250221 134000 268041110 10390 10390 10390 10390 10
353 20250221 133900 267937210 10390 10390 10390 10390 0
354 20250221 133800 267937210 10390 10390 10390 10390 0
355 20250221 133700 267937210 10390 10390 10390 10390 0
356 20250221 133600 267937210 10390 10390 10390 10390 0
357 20250221 133500 267937210 10390 10390 10390 10390 0
358 20250221 133400 267937210 10390 10390 10390 10390 100
359 20250221 133300 266898210 10400 10400 10400 10400 0
360 20250221 133200 266898210 10400 10400 10400 10400 0
361 20250221 133100 266898210 10400 10390 10400 10390 11
362 20250221 133000 266783910 10410 10410 10410 10410 0
363 20250221 132900 266783910 10410 10410 10410 10410 0
364 20250221 132800 266783910 10410 10410 10410 10410 3
365 20250221 132700 266752680 10410 10410 10410 10410 10
366 20250221 132600 266648580 10410 10410 10410 10410 0
367 20250221 132500 266648580 10410 10400 10410 10390 76
368 20250221 132400 265858110 10410 10400 10410 10400 446
369 20250221 132300 261219660 10400 10400 10400 10400 0
370 20250221 132200 261219660 10400 10400 10400 10400 0
371 20250221 132100 261219660 10400 10400 10400 10400 47
372 20250221 132000 260730860 10400 10400 10400 10400 1
373 20250221 131900 260720460 10400 10400 10400 10400 6
374 20250221 131800 260658060 10410 10410 10410 10410 2
375 20250221 131700 260637240 10420 10420 10420 10420 0
376 20250221 131600 260637240 10420 10420 10420 10420 202
377 20250221 131500 258532400 10420 10420 10420 10420 430
378 20250221 131400 254051800 10420 10420 10420 10420 0
379 20250221 131300 254051800 10420 10410 10420 10410 210
380 20250221 131200 251864100 10410 10410 10410 10410 613
381 20250221 131100 245482770 10410 10410 10410 10410 501
382 20250221 131000 240267360 10400 10400 10400 10400 0
383 20250221 130900 240267360 10400 10400 10400 10400 120
384 20250221 130800 239019360 10400 10400 10400 10400 407
385 20250221 130700 234786560 10400 10400 10400 10400 1
386 20250221 130600 234776160 10410 10410 10410 10410 0
387 20250221 130500 234776160 10410 10410 10410 10410 0
388 20250221 130400 234776160 10410 10410 10410 10410 0
389 20250221 130300 234776160 10410 10410 10410 10410 0
390 20250221 130200 234776160 10410 10410 10410 10410 0
391 20250221 130100 234776160 10410 10380 10410 10380 87
392 20250221 130000 233870730 10380 10380 10380 10380 1
393 20250221 125900 233860350 10410 10410 10410 10410 360
394 20250221 125800 230112750 10380 10380 10380 10380 50
395 20250221 125700 229593750 10390 10390 10390 10390 152
396 20250221 125600 228014470 10370 10370 10370 10370 0
397 20250221 125500 228014470 10370 10370 10370 10370 0
398 20250221 125400 228014470 10370 10370 10370 10370 0
399 20250221 125300 228014470 10370 10370 10370 10370 0
400 20250221 125200 228014470 10370 10370 10370 10370 400
401 20250221 125100 223866470 10370 10370 10370 10370 0
402 20250221 125000 223866470 10370 10370 10370 10370 10
403 20250221 124900 223762770 10370 10370 10370 10370 0
404 20250221 124800 223762770 10370 10370 10370 10370 0
405 20250221 124700 223762770 10370 10400 10400 10370 1000
406 20250221 124600 213389420 10410 10410 10410 10410 0
407 20250221 124500 213389420 10410 10400 10410 10400 20
408 20250221 124400 213181370 10400 10400 10400 10400 161
409 20250221 124300 211506970 10390 10390 10390 10390 50
410 20250221 124200 210987470 10380 10380 10380 10380 19
411 20250221 124100 210790250 10390 10390 10390 10390 0
412 20250221 124000 210790250 10390 10390 10390 10390 0
413 20250221 123900 210790250 10390 10390 10390 10390 0
414 20250221 123800 210790250 10390 10390 10390 10390 3
415 20250221 123700 210759080 10400 10400 10400 10400 34
416 20250221 123600 210405480 10390 10390 10390 10390 0
417 20250221 123500 210405480 10390 10390 10390 10390 0
418 20250221 123400 210405480 10390 10390 10390 10390 10
419 20250221 123300 210301580 10380 10380 10410 10380 22
420 20250221 123200 210072920 10390 10390 10390 10390 0
421 20250221 123100 210072920 10390 10390 10390 10390 57
422 20250221 123000 209480690 10380 10380 10380 10380 0
423 20250221 122900 209480690 10380 10400 10400 10380 1000
424 20250221 122800 199099290 10400 10410 10420 10400 314
425 20250221 122700 195830840 10390 10390 10390 10390 0
426 20250221 122600 195830840 10390 10400 10400 10390 120
427 20250221 122500 194583410 10410 10400 10410 10400 80
428 20250221 122400 193750710 10410 10410 10410 10410 20
429 20250221 122300 193542510 10400 10400 10400 10400 10
430 20250221 122200 193438510 10400 10400 10400 10400 0
431 20250221 122100 193438510 10400 10400 10400 10400 10
432 20250221 122000 193334510 10390 10390 10390 10390 0
433 20250221 121900 193334510 10390 10400 10410 10390 151
434 20250221 121800 191762780 10400 10400 10400 10400 0
435 20250221 121700 191762780 10400 10400 10400 10400 150
436 20250221 121600 190202780 10380 10390 10390 10380 58
437 20250221 121500 189600330 10390 10390 10390 10390 42
438 20250221 121400 189163950 10380 10380 10380 10380 5
439 20250221 121300 189112050 10390 10390 10390 10390 101
440 20250221 121200 188062660 10380 10360 10380 10360 802
441 20250221 121100 179741020 10360 10350 10360 10350 289
442 20250221 121000 176747480 10350 10350 10350 10350 100
443 20250221 120900 175712480 10350 10350 10350 10350 172
444 20250221 120800 173932280 10360 10350 10360 10350 279
445 20250221 120700 171042130 10350 10350 10350 10350 32
446 20250221 120600 170710930 10350 10360 10360 10350 253
447 20250221 120500 168092350 10350 10330 10350 10330 253
448 20250221 120400 165474650 10340 10340 10340 10340 0
449 20250221 120300 165474650 10340 10330 10340 10330 340
450 20250221 120200 161959450 10330 10330 10330 10330 1
451 20250221 120100 161949120 10330 10330 10330 10330 0
452 20250221 120000 161949120 10330 10330 10330 10330 9
453 20250221 115900 161856150 10330 10330 10330 10330 11
454 20250221 115800 161742520 10320 10320 10320 10320 118
455 20250221 115700 160524760 10330 10330 10330 10330 77
456 20250221 115600 159729350 10330 10330 10330 10330 0
457 20250221 115500 159729350 10330 10330 10330 10330 0
458 20250221 115400 159729350 10330 10330 10330 10330 205
459 20250221 115300 157611700 10340 10340 10340 10340 1
460 20250221 115200 157601360 10330 10330 10330 10330 40
461 20250221 115100 157188160 10330 10330 10330 10330 61
462 20250221 115000 156558030 10340 10340 10340 10340 0
463 20250221 114900 156558030 10340 10330 10340 10330 345
464 20250221 114800 152992310 10320 10320 10320 10320 0
465 20250221 114700 152992310 10320 10320 10320 10320 0
466 20250221 114600 152992310 10320 10320 10320 10320 11
467 20250221 114500 152878790 10330 10330 10330 10330 0
468 20250221 114400 152878790 10330 10330 10330 10330 185
469 20250221 114300 150967740 10330 10330 10330 10330 0
470 20250221 114200 150967740 10330 10320 10330 10300 67
471 20250221 114100 150276880 10320 10320 10320 10320 28
472 20250221 114000 149987920 10320 10320 10320 10320 12
473 20250221 113900 149864080 10300 10300 10300 10300 1
474 20250221 113800 149853780 10320 10320 10320 10320 0
475 20250221 113700 149853780 10320 10310 10320 10310 49
476 20250221 113600 149348210 10310 10320 10320 10310 116
477 20250221 113500 148151920 10330 10330 10330 10330 0
478 20250221 113400 148151920 10330 10330 10330 10330 2
479 20250221 113300 148131260 10330 10330 10330 10330 0
480 20250221 113200 148131260 10330 10330 10330 10330 0
481 20250221 113100 148131260 10330 10330 10330 10330 1
482 20250221 113000 148120930 10310 10310 10310 10310 1
483 20250221 112900 148110620 10330 10330 10330 10330 456
484 20250221 112800 143400140 10320 10330 10330 10320 94
485 20250221 112700 142429810 10330 10330 10330 10320 27
486 20250221 112600 142150930 10320 10320 10320 10320 0
487 20250221 112500 142150930 10320 10330 10330 10320 381
488 20250221 112400 138216810 10320 10310 10320 10310 1472
489 20250221 112300 123037920 10300 10290 10300 10290 909
490 20250221 112200 113676220 10300 10300 10300 10300 0
491 20250221 112100 113676220 10300 10300 10300 10300 0
492 20250221 112000 113676220 10300 10300 10300 10300 0
493 20250221 111900 113676220 10300 10290 10300 10290 129
494 20250221 111800 112347850 10290 10280 10290 10280 194
495 20250221 111700 110353510 10270 10270 10270 10270 0
496 20250221 111600 110353510 10270 10270 10270 10270 10
497 20250221 111500 110250810 10280 10270 10280 10270 52
498 20250221 111400 109716260 10280 10270 10280 10270 92
499 20250221 111300 108770650 10280 10280 10280 10280 11
500 20250221 111200 108657570 10280 10280 10280 10280 192
501 20250221 111100 106683810 10280 10280 10280 10280 27
502 20250221 111000 106406250 10280 10280 10280 10280 97
503 20250221 110900 105409090 10280 10280 10280 10280 1
504 20250221 110800 105398810 10270 10270 10270 10270 0
505 20250221 110700 105398810 10270 10270 10270 10270 13
506 20250221 110600 105265300 10270 10270 10270 10270 160
507 20250221 110500 103622100 10270 10270 10270 10270 0
508 20250221 110400 103622100 10270 10270 10270 10270 0
509 20250221 110300 103622100 10270 10270 10270 10270 0
510 20250221 110200 103622100 10270 10270 10270 10270 0
511 20250221 110100 103622100 10270 10270 10270 10270 10
512 20250221 110000 103519400 10270 10270 10270 10270 0
513 20250221 105900 103519400 10270 10270 10270 10270 40
514 20250221 105800 103108600 10270 10270 10270 10270 10
515 20250221 105700 103005900 10270 10270 10270 10270 0
516 20250221 105600 103005900 10270 10270 10270 10270 180
517 20250221 105500 101157300 10270 10270 10270 10270 0
518 20250221 105400 101157300 10270 10270 10270 10270 0
519 20250221 105300 101157300 10270 10270 10270 10270 0
520 20250221 105200 101157300 10270 10270 10270 10270 1
521 20250221 105100 101147030 10270 10270 10270 10270 30
522 20250221 105000 100838930 10280 10280 10280 10280 48
523 20250221 104900 100345490 10280 10280 10280 10280 0
524 20250221 104800 100345490 10280 10280 10280 10280 0
525 20250221 104700 100345490 10280 10280 10280 10280 212
526 20250221 104600 98166130 10290 10290 10290 10290 0
527 20250221 104500 98166130 10290 10290 10290 10290 9
528 20250221 104400 98073520 10300 10290 10300 10290 59
529 20250221 104300 97466220 10290 10290 10290 10290 0
530 20250221 104200 97466220 10290 10290 10290 10290 7
531 20250221 104100 97394190 10290 10290 10290 10290 57
532 20250221 104000 96807660 10280 10290 10290 10280 16
533 20250221 103900 96643120 10300 10300 10300 10300 0
534 20250221 103800 96643120 10300 10300 10300 10300 0
535 20250221 103700 96643120 10300 10300 10300 10300 0
536 20250221 103600 96643120 10300 10300 10300 10300 0
537 20250221 103500 96643120 10300 10300 10300 10300 0
538 20250221 103400 96643120 10300 10290 10300 10290 100
539 20250221 103300 95613320 10290 10290 10290 10290 0
540 20250221 103200 95613320 10290 10290 10290 10290 0
541 20250221 103100 95613320 10290 10270 10290 10270 400
542 20250221 103000 91497740 10260 10260 10260 10260 0
543 20250221 102900 91497740 10260 10260 10260 10260 0
544 20250221 102800 91497740 10260 10260 10260 10260 0
545 20250221 102700 91497740 10260 10260 10260 10260 0
546 20250221 102600 91497740 10260 10260 10260 10260 1
547 20250221 102500 91487480 10260 10270 10270 10260 237
548 20250221 102400 89055210 10270 10270 10270 10270 0
549 20250221 102300 89055210 10270 10270 10270 10270 0
550 20250221 102200 89055210 10270 10270 10270 10270 0
551 20250221 102100 89055210 10270 10270 10270 10270 0
552 20250221 102000 89055210 10270 10270 10270 10270 35
553 20250221 101900 88695760 10280 10280 10280 10280 20
554 20250221 101800 88490160 10270 10270 10270 10270 0
555 20250221 101700 88490160 10270 10290 10290 10270 41
556 20250221 101600 88069070 10270 10270 10270 10270 0
557 20250221 101500 88069070 10270 10270 10270 10270 0
558 20250221 101400 88069070 10270 10270 10270 10270 1
559 20250221 101300 88058800 10290 10290 10290 10290 0
560 20250221 101200 88058800 10290 10280 10290 10280 50
561 20250221 101100 87544430 10290 10290 10290 10290 0
562 20250221 101000 87544430 10290 10290 10290 10290 0
563 20250221 100900 87544430 10290 10290 10290 10290 1
564 20250221 100800 87534140 10290 10280 10290 10280 5
565 20250221 100700 87482710 10300 10300 10300 10300 0
566 20250221 100600 87482710 10300 10300 10300 10300 0
567 20250221 100500 87482710 10300 10300 10300 10300 0
568 20250221 100400 87482710 10300 10300 10300 10300 0
569 20250221 100300 87482710 10300 10300 10300 10300 0
570 20250221 100200 87482710 10300 10300 10300 10300 4
571 20250221 100100 87441510 10300 10300 10300 10300 0
572 20250221 100000 87441510 10300 10300 10300 10300 5
573 20250221 095900 87390010 10300 10300 10300 10300 8
574 20250221 095800 87307610 10300 10300 10300 10300 0
575 20250221 095700 87307610 10300 10300 10300 10300 456
576 20250221 095600 82610810 10300 10290 10300 10290 366
577 20250221 095500 78842910 10290 10260 10290 10260 732
578 20250221 095400 71317100 10260 10260 10260 10260 97
579 20250221 095300 70321880 10260 10260 10260 10260 0
580 20250221 095200 70321880 10260 10250 10260 10250 285
581 20250221 095100 67399040 10250 10250 10250 10250 0
582 20250221 095000 67399040 10250 10250 10250 10250 0
583 20250221 094900 67399040 10250 10240 10250 10240 106
584 20250221 094800 66313530 10240 10240 10250 10240 36
585 20250221 094700 65944860 10240 10240 10240 10240 0
586 20250221 094600 65944860 10240 10230 10240 10230 46
587 20250221 094500 65474070 10230 10230 10230 10230 0
588 20250221 094400 65474070 10230 10240 10240 10230 192
589 20250221 094300 63509040 10250 10240 10250 10240 21
590 20250221 094200 63293990 10240 10240 10240 10240 0
591 20250221 094100 63293990 10240 10240 10240 10240 0
592 20250221 094000 63293990 10240 10240 10240 10240 3
593 20250221 093900 63263270 10250 10250 10250 10250 4
594 20250221 093800 63222270 10250 10250 10250 10250 0
595 20250221 093700 63222270 10250 10250 10250 10250 0
596 20250221 093600 63222270 10250 10250 10250 10250 0
597 20250221 093500 63222270 10250 10250 10250 10250 8
598 20250221 093400 63140270 10270 10270 10270 10270 0
599 20250221 093300 63140270 10270 10280 10280 10270 170
600 20250221 093200 61393680 10270 10270 10270 10270 0
601 20250221 093100 61393680 10270 10270 10270 10270 30
602 20250221 093000 61085580 10270 10280 10290 10270 21
603 20250221 092900 60869680 10280 10290 10290 10280 385
604 20250221 092800 56911840 10280 10270 10280 10270 447
605 20250221 092700 52317590 10270 10260 10270 10260 35
606 20250221 092600 51958240 10260 10260 10260 10260 122
607 20250221 092500 50706520 10240 10240 10240 10240 0
608 20250221 092400 50706520 10240 10240 10240 10240 0
609 20250221 092300 50706520 10240 10240 10240 10240 0
610 20250221 092200 50706520 10240 10240 10240 10240 30
611 20250221 092100 50399320 10260 10260 10260 10260 2
612 20250221 092000 50378800 10250 10230 10250 10230 227
613 20250221 091900 48053130 10210 10210 10210 10210 0
614 20250221 091800 48053130 10210 10210 10210 10210 370
615 20250221 091700 44275430 10210 10220 10220 10210 37
616 20250221 091600 43897310 10210 10190 10210 10190 349
617 20250221 091500 40337600 10190 10190 10190 10190 116
618 20250221 091400 39155560 10150 10200 10200 10150 625
619 20250221 091300 32790680 10200 10200 10200 10200 0
620 20250221 091200 32790680 10200 10200 10200 10200 20
621 20250221 091100 32586680 10180 10200 10200 10180 12
622 20250221 091000 32464500 10140 10190 10190 10140 424
623 20250221 090900 28152620 10180 10190 10190 10180 13
624 20250221 090800 28020160 10250 10290 10290 10250 280
625 20250221 090700 25147290 10290 10290 10290 10290 0
626 20250221 090600 25147290 10290 10290 10290 10290 5
627 20250221 090500 25095840 10260 10310 10310 10260 526
628 20250221 090400 19683090 10310 10300 10310 10300 405
629 20250221 090300 15507740 10300 10290 10310 10290 151
630 20250221 090200 13952160 10290 10260 10290 10260 304
631 20250221 090100 10828240 10250 10220 10250 10220 346
632 20250221 090000 7286020 10210 10190 10210 10180 680