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

633
044450/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,633 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,193100,653880410,8820,8820,8820,8820,1293
20250221,193000,653880410,8820,8820,8820,8820,0
20250221,192900,653880410,8820,8820,8820,8820,0
20250221,192800,653880410,8820,8820,8820,8820,0
20250221,192700,653880410,8820,8820,8820,8820,0
20250221,192600,653880410,8820,8820,8820,8820,0
20250221,192500,653880410,8820,8820,8820,8820,0
20250221,192400,653880410,8820,8820,8820,8820,0
20250221,192300,653880410,8820,8820,8820,8820,0
20250221,192200,653880410,8820,8820,8820,8820,0
20250221,192100,653880410,8820,8820,8820,8820,0
20250221,192000,653880410,8820,8820,8820,8820,0
20250221,191900,653880410,8820,8820,8820,8820,0
20250221,191800,653880410,8820,8820,8820,8820,0
20250221,191700,653880410,8820,8820,8820,8820,0
20250221,191600,653880410,8820,8820,8820,8820,0
20250221,191500,653880410,8820,8820,8820,8820,0
20250221,191400,653880410,8820,8820,8820,8820,0
20250221,191300,653880410,8820,8820,8820,8820,0
20250221,191200,653880410,8820,8820,8820,8820,0
20250221,191100,653880410,8820,8820,8820,8820,0
20250221,191000,653880410,8820,8820,8820,8820,0
20250221,190900,653880410,8820,8820,8820,8820,0
20250221,190800,653880410,8820,8820,8820,8820,0
20250221,190700,653880410,8820,8820,8820,8820,0
20250221,190600,653880410,8820,8820,8820,8820,0
20250221,190500,653880410,8820,8820,8820,8820,0
20250221,190400,653880410,8820,8820,8820,8820,0
20250221,190300,653880410,8820,8820,8820,8820,0
20250221,190200,653880410,8820,8820,8820,8820,0
20250221,190100,653880410,8820,8820,8820,8820,1293
20250221,190000,653880410,8820,8820,8820,8820,0
20250221,185900,653880410,8820,8820,8820,8820,0
20250221,185800,653880410,8820,8820,8820,8820,0
20250221,185700,653880410,8820,8820,8820,8820,0
20250221,185600,653880410,8820,8820,8820,8820,0
20250221,185500,653880410,8820,8820,8820,8820,0
20250221,185400,653880410,8820,8820,8820,8820,0
20250221,185300,653880410,8820,8820,8820,8820,0
20250221,185200,653880410,8820,8820,8820,8820,0
20250221,185100,653880410,8820,8820,8820,8820,0
20250221,185000,653880410,8820,8820,8820,8820,0
20250221,184900,653880410,8820,8820,8820,8820,0
20250221,184800,653880410,8820,8820,8820,8820,0
20250221,184700,653880410,8820,8820,8820,8820,0
20250221,184600,653880410,8820,8820,8820,8820,0
20250221,184500,653880410,8820,8820,8820,8820,0
20250221,184400,653880410,8820,8820,8820,8820,0
20250221,184300,653880410,8820,8820,8820,8820,0
20250221,184200,653880410,8820,8820,8820,8820,0
20250221,184100,653880410,8820,8820,8820,8820,0
20250221,184000,653880410,8820,8820,8820,8820,0
20250221,183900,653880410,8820,8820,8820,8820,0
20250221,183800,653880410,8820,8820,8820,8820,0
20250221,183700,653880410,8820,8820,8820,8820,0
20250221,183600,653880410,8820,8820,8820,8820,0
20250221,183500,653880410,8820,8820,8820,8820,0
20250221,183400,653880410,8820,8820,8820,8820,0
20250221,183300,653880410,8820,8820,8820,8820,0
20250221,183200,653880410,8820,8820,8820,8820,0
20250221,183100,653880410,8820,8820,8820,8820,1293
20250221,183000,653880410,8820,8820,8820,8820,0
20250221,182900,653880410,8820,8820,8820,8820,0
20250221,182800,653880410,8820,8820,8820,8820,0
20250221,182700,653880410,8820,8820,8820,8820,0
20250221,182600,653880410,8820,8820,8820,8820,0
20250221,182500,653880410,8820,8820,8820,8820,0
20250221,182400,653880410,8820,8820,8820,8820,0
20250221,182300,653880410,8820,8820,8820,8820,0
20250221,182200,653880410,8820,8820,8820,8820,0
20250221,182100,653880410,8820,8820,8820,8820,0
20250221,182000,653880410,8820,8820,8820,8820,0
20250221,181900,653880410,8820,8820,8820,8820,0
20250221,181800,653880410,8820,8820,8820,8820,0
20250221,181700,653880410,8820,8820,8820,8820,0
20250221,181600,653880410,8820,8820,8820,8820,0
20250221,181500,653880410,8820,8820,8820,8820,0
20250221,181400,653880410,8820,8820,8820,8820,0
20250221,181300,653880410,8820,8820,8820,8820,0
20250221,181200,653880410,8820,8820,8820,8820,0
20250221,181100,653880410,8820,8820,8820,8820,0
20250221,181000,653880410,8820,8820,8820,8820,0
20250221,180900,653880410,8820,8820,8820,8820,0
20250221,180800,653880410,8820,8820,8820,8820,0
20250221,180700,653880410,8820,8820,8820,8820,0
20250221,180600,653880410,8820,8820,8820,8820,0
20250221,180500,653880410,8820,8820,8820,8820,0
20250221,180400,653880410,8820,8820,8820,8820,0
20250221,180300,653880410,8820,8820,8820,8820,0
20250221,180200,653880410,8820,8820,8820,8820,0
20250221,180100,653880410,8820,8820,8820,8820,1293
20250221,180000,653880410,8820,8820,8820,8820,0
20250221,175900,653880410,8820,8820,8820,8820,0
20250221,175800,653880410,8820,8820,8820,8820,0
20250221,175700,653880410,8820,8820,8820,8820,0
20250221,175600,653880410,8820,8820,8820,8820,0
20250221,175500,653880410,8820,8820,8820,8820,0
20250221,175400,653880410,8820,8820,8820,8820,0
20250221,175300,653880410,8820,8820,8820,8820,0
20250221,175200,653880410,8820,8820,8820,8820,0
20250221,175100,653880410,8820,8820,8820,8820,0
20250221,175000,653880410,8820,8820,8820,8820,0
20250221,174900,653880410,8820,8820,8820,8820,0
20250221,174800,653880410,8820,8820,8820,8820,0
20250221,174700,653880410,8820,8820,8820,8820,0
20250221,174600,653880410,8820,8820,8820,8820,0
20250221,174500,653880410,8820,8820,8820,8820,0
20250221,174400,653880410,8820,8820,8820,8820,0
20250221,174300,653880410,8820,8820,8820,8820,0
20250221,174200,653880410,8820,8820,8820,8820,0
20250221,174100,653880410,8820,8820,8820,8820,0
20250221,174000,653880410,8820,8820,8820,8820,0
20250221,173900,653880410,8820,8820,8820,8820,0
20250221,173800,653880410,8820,8820,8820,8820,0
20250221,173700,653880410,8820,8820,8820,8820,0
20250221,173600,653880410,8820,8820,8820,8820,0
20250221,173500,653880410,8820,8820,8820,8820,0
20250221,173400,653880410,8820,8820,8820,8820,0
20250221,173300,653880410,8820,8820,8820,8820,0
20250221,173200,653880410,8820,8820,8820,8820,0
20250221,173100,653880410,8820,8820,8820,8820,1293
20250221,173000,653880410,8820,8820,8820,8820,0
20250221,172900,653880410,8820,8820,8820,8820,0
20250221,172800,653880410,8820,8820,8820,8820,0
20250221,172700,653880410,8820,8820,8820,8820,0
20250221,172600,653880410,8820,8820,8820,8820,0
20250221,172500,653880410,8820,8820,8820,8820,0
20250221,172400,653880410,8820,8820,8820,8820,0
20250221,172300,653880410,8820,8820,8820,8820,0
20250221,172200,653880410,8820,8820,8820,8820,0
20250221,172100,653880410,8820,8820,8820,8820,0
20250221,172000,653880410,8820,8820,8820,8820,0
20250221,171900,653880410,8820,8820,8820,8820,0
20250221,171800,653880410,8820,8820,8820,8820,0
20250221,171700,653880410,8820,8820,8820,8820,0
20250221,171600,653880410,8820,8820,8820,8820,0
20250221,171500,653880410,8820,8820,8820,8820,0
20250221,171400,653880410,8820,8820,8820,8820,0
20250221,171300,653880410,8820,8820,8820,8820,0
20250221,171200,653880410,8820,8820,8820,8820,0
20250221,171100,653880410,8820,8820,8820,8820,0
20250221,171000,653880410,8820,8820,8820,8820,0
20250221,170900,653880410,8820,8820,8820,8820,0
20250221,170800,653880410,8820,8820,8820,8820,0
20250221,170700,653880410,8820,8820,8820,8820,0
20250221,170600,653880410,8820,8820,8820,8820,0
20250221,170500,653880410,8820,8820,8820,8820,0
20250221,170400,653880410,8820,8820,8820,8820,0
20250221,170300,653880410,8820,8820,8820,8820,0
20250221,170200,653880410,8820,8820,8820,8820,0
20250221,170100,653880410,8820,8820,8820,8820,1293
20250221,170000,653880410,8820,8820,8820,8820,0
20250221,165900,653880410,8820,8820,8820,8820,0
20250221,165800,653880410,8820,8820,8820,8820,0
20250221,165700,653880410,8820,8820,8820,8820,0
20250221,165600,653880410,8820,8820,8820,8820,0
20250221,165500,653880410,8820,8820,8820,8820,0
20250221,165400,653880410,8820,8820,8820,8820,0
20250221,165300,653880410,8820,8820,8820,8820,0
20250221,165200,653880410,8820,8820,8820,8820,0
20250221,165100,653880410,8820,8820,8820,8820,0
20250221,165000,653880410,8820,8820,8820,8820,0
20250221,164900,653880410,8820,8820,8820,8820,0
20250221,164800,653880410,8820,8820,8820,8820,0
20250221,164700,653880410,8820,8820,8820,8820,0
20250221,164600,653880410,8820,8820,8820,8820,0
20250221,164500,653880410,8820,8820,8820,8820,0
20250221,164400,653880410,8820,8820,8820,8820,0
20250221,164300,653880410,8820,8820,8820,8820,0
20250221,164200,653880410,8820,8820,8820,8820,0
20250221,164100,653880410,8820,8820,8820,8820,0
20250221,164000,653880410,8820,8820,8820,8820,0
20250221,163900,653880410,8820,8820,8820,8820,0
20250221,163800,653880410,8820,8820,8820,8820,0
20250221,163700,653880410,8820,8820,8820,8820,0
20250221,163600,653880410,8820,8820,8820,8820,0
20250221,163500,653880410,8820,8820,8820,8820,0
20250221,163400,653880410,8820,8820,8820,8820,0
20250221,163300,653880410,8820,8820,8820,8820,0
20250221,163200,653880410,8820,8820,8820,8820,0
20250221,163100,653880410,8820,8820,8820,8820,1293
20250221,163000,653880410,8820,8820,8820,8820,0
20250221,162900,653880410,8820,8820,8820,8820,0
20250221,162800,653880410,8820,8820,8820,8820,0
20250221,162700,653880410,8820,8820,8820,8820,0
20250221,162600,653880410,8820,8820,8820,8820,0
20250221,162500,653880410,8820,8820,8820,8820,0
20250221,162400,653880410,8820,8820,8820,8820,0
20250221,162300,653880410,8820,8820,8820,8820,0
20250221,162200,653880410,8820,8820,8820,8820,0
20250221,162100,653880410,8820,8820,8820,8820,0
20250221,162000,653880410,8820,8820,8820,8820,0
20250221,161900,653880410,8820,8820,8820,8820,0
20250221,161800,653880410,8820,8820,8820,8820,0
20250221,161700,653880410,8820,8820,8820,8820,0
20250221,161600,653880410,8820,8820,8820,8820,0
20250221,161500,653880410,8820,8820,8820,8820,0
20250221,161400,653880410,8820,8820,8820,8820,0
20250221,161300,653880410,8820,8820,8820,8820,0
20250221,161200,653880410,8820,8820,8820,8820,0
20250221,161100,653880410,8820,8820,8820,8820,0
20250221,161000,653880410,8820,8820,8820,8820,0
20250221,160900,653880410,8820,8820,8820,8820,0
20250221,160800,653880410,8820,8820,8820,8820,0
20250221,160700,653880410,8820,8820,8820,8820,0
20250221,160600,653880410,8820,8820,8820,8820,0
20250221,160500,653880410,8820,8820,8820,8820,0
20250221,160400,653880410,8820,8820,8820,8820,0
20250221,160300,653880410,8820,8820,8820,8820,0
20250221,160200,653880410,8820,8820,8820,8820,0
20250221,160100,653880410,8820,8820,8820,8820,1293
20250221,160000,653880410,8820,8820,8820,8820,0
20250221,155900,653880410,8820,8820,8820,8820,0
20250221,155800,653880410,8820,8820,8820,8820,0
20250221,155700,653880410,8820,8820,8820,8820,0
20250221,155600,653880410,8820,8820,8820,8820,0
20250221,155500,653880410,8820,8820,8820,8820,0
20250221,155400,653880410,8820,8820,8820,8820,0
20250221,155300,653880410,8820,8820,8820,8820,0
20250221,155200,653880410,8820,8820,8820,8820,0
20250221,155100,653880410,8820,8820,8820,8820,0
20250221,155000,653880410,8820,8820,8820,8820,0
20250221,154900,653880410,8820,8820,8820,8820,0
20250221,154800,653880410,8820,8820,8820,8820,0
20250221,154700,653880410,8820,8820,8820,8820,0
20250221,154600,653880410,8820,8820,8820,8820,0
20250221,154500,653880410,8820,8820,8820,8820,0
20250221,154400,653880410,8820,8820,8820,8820,0
20250221,154300,653880410,8820,8820,8820,8820,0
20250221,154200,653880410,8820,8820,8820,8820,0
20250221,154100,653880410,8820,8820,8820,8820,0
20250221,154000,653880410,8820,8820,8820,8820,0
20250221,153900,653880410,8820,8820,8820,8820,0
20250221,153800,653880410,8820,8820,8820,8820,0
20250221,153700,653880410,8820,8820,8820,8820,0
20250221,153600,653880410,8820,8820,8820,8820,0
20250221,153500,653880410,8820,8820,8820,8820,0
20250221,153400,653880410,8820,8820,8820,8820,0
20250221,153300,653880410,8820,8820,8820,8820,0
20250221,153200,653880410,8820,8820,8820,8820,0
20250221,153100,653880410,8820,8820,8820,8820,1293
20250221,153000,653880410,8820,8820,8820,8820,1293
20250221,152900,642476150,8830,8830,8830,8830,0
20250221,152800,642476150,8830,8830,8830,8830,0
20250221,152700,642476150,8830,8830,8830,8830,0
20250221,152600,642476150,8830,8830,8830,8830,0
20250221,152500,642476150,8830,8830,8830,8830,0
20250221,152400,642476150,8830,8830,8830,8830,0
20250221,152300,642476150,8830,8830,8830,8830,0
20250221,152200,642476150,8830,8830,8830,8830,0
20250221,152100,642476150,8830,8830,8830,8830,0
20250221,152000,642476150,8830,8830,8830,8830,0
20250221,151900,642476150,8830,8830,8830,8820,84
20250221,151800,641734520,8820,8830,8840,8810,802
20250221,151700,634661750,8810,8800,8830,8800,511
20250221,151600,630149900,8830,8820,8840,8820,101
20250221,151500,629257840,8830,8820,8830,8820,45
20250221,151400,628860650,8800,8800,8840,8800,51
20250221,151300,628410400,8800,8800,8800,8800,4
20250221,151200,628375200,8800,8800,8820,8800,60
20250221,151100,627846710,8800,8800,8810,8800,81
20250221,151000,627133300,8810,8810,8810,8810,1
20250221,150900,627124490,8810,8820,8820,8810,326
20250221,150800,624252420,8810,8820,8820,8810,48
20250221,150700,623829090,8810,8810,8810,8810,3
20250221,150600,623802660,8820,8820,8820,8820,143
20250221,150500,622541400,8820,8830,8830,8820,50
20250221,150400,622099950,8820,8830,8830,8820,245
20250221,150300,619938600,8820,8820,8820,8820,0
20250221,150200,619938600,8820,8820,8830,8820,53
20250221,150100,619470690,8820,8830,8830,8820,62
20250221,150000,618923240,8820,8830,8830,8820,13
20250221,145900,618808470,8840,8840,8840,8840,45
20250221,145800,618410670,8830,8840,8840,8830,48
20250221,145700,617986380,8830,8840,8840,8830,49
20250221,145600,617553260,8830,8840,8840,8830,256
20250221,145500,615292330,8840,8840,8840,8840,57
20250221,145400,614788450,8840,8840,8840,8830,66
20250221,145300,614205060,8830,8830,8830,8830,1
20250221,145200,614196230,8840,8830,8840,8830,48
20250221,145100,613771940,8840,8830,8840,8830,48
20250221,145000,613347650,8830,8840,8840,8830,59
20250221,144900,612826100,8840,8840,8840,8840,0
20250221,144800,612826100,8840,8830,8860,8830,74
20250221,144700,612171950,8850,8850,8850,8850,101
20250221,144600,611278100,8860,8850,8860,8850,10
20250221,144500,611189580,8840,8840,8860,8830,37
20250221,144400,610862490,8840,8840,8860,8840,90
20250221,144300,610066410,8840,8840,8840,8840,12
20250221,144200,609960330,8840,8830,8840,8830,42
20250221,144100,609589140,8830,8840,8840,8830,52
20250221,144000,609129530,8830,8840,8840,8830,46
20250221,143900,608722900,8830,8830,8830,8830,7
20250221,143800,608661090,8840,8840,8840,8840,45
20250221,143700,608263290,8830,8840,8840,8830,48
20250221,143600,607839000,8830,8850,8850,8830,610
20250221,143500,602440600,8860,8850,8860,8850,65
20250221,143400,601864800,8860,8860,8860,8860,51
20250221,143300,601412940,8850,8860,8860,8850,70
20250221,143200,600792910,8850,8850,8850,8850,6
20250221,143100,600739810,8850,8850,8860,8850,94
20250221,143000,599907460,8850,8850,8860,8850,114
20250221,142900,598898110,8850,8850,8850,8850,215
20250221,142800,596995360,8850,8850,8860,8850,51
20250221,142700,596543560,8860,8860,8860,8860,95
20250221,142600,595701860,8860,8860,8860,8860,45
20250221,142500,595303160,8850,8850,8850,8850,25
20250221,142400,595081910,8860,8850,8860,8850,106
20250221,142300,594143360,8850,8850,8850,8850,13
20250221,142200,594028310,8840,8840,8840,8840,8
20250221,142100,593957590,8850,8850,8850,8850,45
20250221,142000,593559340,8840,8840,8840,8840,8
20250221,141900,593488620,8840,8830,8840,8830,15
20250221,141800,593356070,8860,8850,8860,8850,145
20250221,141700,592071460,8860,8860,8860,8860,45
20250221,141600,591672760,8850,8850,8850,8850,19
20250221,141500,591504610,8850,8850,8850,8850,0
20250221,141400,591504610,8850,8840,8850,8840,19
20250221,141300,591336570,8850,8850,8850,8830,21
20250221,141200,591150820,8860,8850,8860,8850,1026
20250221,141100,582062200,8840,8830,8840,8830,50
20250221,141000,581620280,8830,8840,8840,8820,180
20250221,140900,580031180,8840,8840,8840,8840,28
20250221,140800,579783660,8830,8840,8840,8830,3
20250221,140700,579757160,8830,8830,8830,8820,16
20250221,140600,579615890,8840,8840,8840,8840,122
20250221,140500,578537410,8840,8840,8840,8840,2
20250221,140400,578519730,8830,8830,8840,8830,115
20250221,140300,577503180,8840,8830,8840,8830,64
20250221,140200,576937450,8840,8840,8840,8840,45
20250221,140100,576539650,8830,8830,8830,8830,63
20250221,140000,575983360,8830,8830,8830,8830,0
20250221,135900,575983360,8830,8820,8830,8820,51
20250221,135800,575533090,8830,8830,8830,8830,0
20250221,135700,575533090,8830,8830,8830,8830,45
20250221,135600,575135740,8830,8820,8830,8820,50
20250221,135500,574694290,8820,8820,8820,8820,0
20250221,135400,574694290,8820,8820,8820,8820,280
20250221,135300,572224690,8830,8810,8830,8810,89
20250221,135200,571439150,8810,8810,8810,8810,47
20250221,135100,571025080,8810,8810,8810,8810,0
20250221,135000,571025080,8810,8840,8840,8810,5
20250221,134900,570981000,8840,8810,8840,8810,1000
20250221,134800,562150450,8800,8800,8800,8800,4
20250221,134700,562115250,8800,8810,8810,8800,19
20250221,134600,561947900,8800,8800,8800,8800,2
20250221,134500,561930300,8800,8800,8800,8800,0
20250221,134400,561930300,8800,8800,8800,8800,13
20250221,134300,561815900,8800,8810,8810,8800,4
20250221,134200,561780670,8800,8800,8800,8800,0
20250221,134100,561780670,8800,8800,8800,8800,6
20250221,134000,561727870,8810,8810,8810,8810,2
20250221,133900,561710250,8800,8800,8800,8800,3
20250221,133800,561683850,8800,8800,8800,8800,193
20250221,133700,559985450,8800,8800,8800,8800,3
20250221,133600,559959050,8800,8800,8800,8800,0
20250221,133500,559959050,8800,8810,8810,8800,47
20250221,133400,559545040,8800,8800,8800,8800,0
20250221,133300,559545040,8800,8800,8800,8800,0
20250221,133200,559545040,8800,8800,8810,8800,35
20250221,133100,559236740,8800,8800,8800,8800,3
20250221,133000,559210340,8800,8800,8800,8800,1
20250221,132900,559201540,8790,8800,8800,8790,5
20250221,132800,559157580,8800,8800,8800,8800,0
20250221,132700,559157580,8800,8790,8800,8790,6
20250221,132600,559104830,8810,8800,8810,8800,138
20250221,132500,557889510,8790,8790,8790,8790,0
20250221,132400,557889510,8790,8790,8790,8790,381
20250221,132300,554540520,8790,8790,8790,8790,0
20250221,132200,554540520,8790,8790,8790,8790,3
20250221,132100,554514150,8790,8790,8800,8790,189
20250221,132000,552851980,8800,8790,8800,8790,206
20250221,131900,551041080,8790,8790,8790,8790,0
20250221,131800,551041080,8790,8790,8790,8790,4
20250221,131700,551005920,8800,8790,8800,8790,25
20250221,131600,550786010,8790,8790,8790,8790,0
20250221,131500,550786010,8790,8800,8800,8790,447
20250221,131400,546855710,8800,8800,8800,8800,0
20250221,131300,546855710,8800,8800,8800,8800,6
20250221,131200,546802910,8800,8810,8810,8800,89
20250221,131100,546018850,8820,8820,8820,8820,1
20250221,131000,546010030,8810,8810,8810,8810,2
20250221,130900,545992410,8810,8810,8810,8810,4
20250221,130800,545957170,8810,8810,8810,8810,12
20250221,130700,545851450,8800,8800,8800,8800,3
20250221,130600,545825050,8800,8800,8800,8800,251
20250221,130500,543616250,8800,8800,8800,8800,131
20250221,130400,542463450,8800,8800,8800,8800,0
20250221,130300,542463450,8800,8800,8800,8800,5
20250221,130200,542419450,8830,8830,8830,8830,1
20250221,130100,542410620,8830,8820,8830,8820,35
20250221,130000,542101600,8820,8820,8820,8820,11
20250221,125900,542004580,8810,8800,8810,8800,26
20250221,125800,541775550,8810,8810,8810,8810,1
20250221,125700,541766740,8810,8810,8810,8810,1
20250221,125600,541757930,8820,8820,8820,8820,99
20250221,125500,540884750,8820,8820,8820,8820,4
20250221,125400,540849470,8830,8830,8830,8830,1214
20250221,125300,530129850,8840,8840,8840,8840,1
20250221,125200,530121010,8830,8820,8830,8820,8
20250221,125100,530050420,8830,8830,8830,8830,714
20250221,125000,523745800,8830,8830,8830,8830,0
20250221,124900,523745800,8830,8830,8830,8830,3
20250221,124800,523719310,8840,8850,8850,8840,213
20250221,124700,521836380,8840,8840,8840,8840,9
20250221,124600,521756820,8830,8830,8830,8830,7
20250221,124500,521695010,8830,8830,8830,8830,0
20250221,124400,521695010,8830,8830,8830,8830,3
20250221,124300,521668520,8830,8830,8830,8830,109
20250221,124200,520706050,8830,8830,8830,8830,3
20250221,124100,520679560,8830,8830,8830,8830,0
20250221,124000,520679560,8830,8820,8830,8820,168
20250221,123900,519196150,8830,8830,8830,8830,119
20250221,123800,518145380,8830,8820,8830,8820,49
20250221,123700,517712740,8820,8820,8820,8820,229
20250221,123600,515692960,8810,8810,8810,8810,9
20250221,123500,515613670,8810,8800,8810,8800,141
20250221,123400,514371560,8800,8800,8800,8800,5
20250221,123300,514327560,8800,8800,8800,8800,7
20250221,123200,514265960,8810,8810,8810,8810,1
20250221,123100,514257150,8800,8800,8800,8800,7
20250221,123000,514195550,8800,8800,8800,8800,0
20250221,122900,514195550,8800,8800,8800,8800,3
20250221,122800,514169150,8800,8800,8800,8800,105
20250221,122700,513245150,8800,8820,8820,8800,2231
20250221,122600,493568260,8820,8820,8820,8820,309
20250221,122500,490842880,8820,8820,8820,8820,204
20250221,122400,489043600,8820,8830,8830,8820,156
20250221,122300,487667620,8830,8830,8830,8830,233
20250221,122200,485610230,8840,8830,8840,8830,26
20250221,122100,485380630,8830,8830,8830,8830,0
20250221,122000,485380630,8830,8830,8830,8830,6
20250221,121900,485327650,8840,8840,8840,8840,12
20250221,121800,485221570,8840,8840,8840,8840,3
20250221,121700,485195050,8840,8840,8840,8840,21
20250221,121600,485009410,8840,8840,8840,8840,3
20250221,121500,484982890,8850,8850,8850,8850,1
20250221,121400,484974040,8840,8840,8840,8840,5
20250221,121300,484929840,8840,8840,8840,8840,0
20250221,121200,484929840,8840,8840,8840,8840,3
20250221,121100,484903320,8840,8840,8840,8840,5
20250221,121000,484859120,8840,8840,8840,8840,42
20250221,120900,484487840,8850,8850,8850,8850,10
20250221,120800,484399340,8850,8840,8850,8840,11
20250221,120700,484302050,8840,8840,8840,8840,14
20250221,120600,484178290,8830,8830,8830,8830,3
20250221,120500,484151800,8830,8830,8830,8830,4
20250221,120400,484116480,8830,8830,8830,8830,0
20250221,120300,484116480,8830,8830,8830,8830,3
20250221,120200,484089990,8830,8830,8830,8830,4
20250221,120100,484054670,8830,8840,8840,8830,23
20250221,120000,483851380,8830,8830,8830,8830,0
20250221,115900,483851380,8830,8840,8840,8830,9
20250221,115800,483771900,8830,8830,8830,8830,35
20250221,115700,483462850,8820,8820,8820,8820,3
20250221,115600,483436390,8820,8820,8820,8820,3
20250221,115500,483409930,8820,8820,8820,8820,2
20250221,115400,483392290,8820,8820,8820,8820,4
20250221,115300,483357010,8820,8820,8820,8820,3
20250221,115200,483330550,8820,8820,8820,8820,50
20250221,115100,482889550,8830,8830,8830,8830,700
20250221,115000,476708550,8820,8820,8820,8820,0
20250221,114900,476708550,8820,8820,8820,8820,0
20250221,114800,476708550,8820,8820,8820,8820,5
20250221,114700,476664450,8840,8830,8840,8830,50
20250221,114600,476222480,8840,8840,8840,8840,4
20250221,114500,476187120,8820,8840,8840,8820,75
20250221,114400,475525180,8830,8820,8830,8820,83
20250221,114300,474792840,8820,8820,8820,8820,47
20250221,114200,474378300,8810,8810,8810,8810,7
20250221,114100,474316630,8810,8810,8810,8810,100
20250221,114000,473435630,8820,8820,8820,8820,48
20250221,113900,473012270,8820,8820,8820,8820,4
20250221,113800,472976990,8820,8820,8830,8820,13
20250221,113700,472862230,8820,8820,8820,8820,0
20250221,113600,472862230,8820,8820,8820,8820,8
20250221,113500,472791670,8820,8820,8820,8820,5
20250221,113400,472747570,8820,8820,8820,8820,3
20250221,113300,472721110,8820,8820,8820,8820,6
20250221,113200,472668190,8820,8820,8820,8820,0
20250221,113100,472668190,8820,8820,8820,8820,8
20250221,113000,472597630,8820,8820,8820,8820,4
20250221,112900,472562350,8820,8830,8830,8820,14
20250221,112800,472438830,8830,8830,8830,8830,0
20250221,112700,472438830,8830,8840,8840,8830,8
20250221,112600,472368180,8830,8830,8830,8830,4
20250221,112500,472332860,8820,8820,8820,8820,3
20250221,112400,472306400,8820,8820,8820,8820,5
20250221,112300,472262300,8820,8820,8820,8820,3
20250221,112200,472235840,8830,8830,8830,8830,1
20250221,112100,472227010,8840,8840,8840,8840,3
20250221,112000,472200490,8820,8830,8830,8820,226
20250221,111900,470206300,8820,8820,8820,8820,35
20250221,111800,469897600,8830,8810,8830,8810,27
20250221,111700,469659380,8800,8800,8800,8800,10
20250221,111600,469571380,8800,8800,8800,8800,4
20250221,111500,469536180,8820,8780,8820,8780,1284
20250221,111400,458243420,8770,8770,8770,8770,3
20250221,111300,458217110,8770,8770,8770,8770,23
20250221,111200,458015400,8780,8770,8780,8770,70
20250221,111100,457401350,8770,8770,8770,8770,0
20250221,111000,457401350,8770,8760,8770,8760,5
20250221,110900,457357530,8760,8760,8760,8760,0
20250221,110800,457357530,8760,8760,8760,8760,0
20250221,110700,457357530,8760,8790,8790,8760,144
20250221,110600,456095790,8790,8790,8790,8780,103
20250221,110500,455190460,8800,8800,8800,8800,0
20250221,110400,455190460,8800,8750,8800,8750,854
20250221,110300,447680060,8750,8770,8790,8750,835
20250221,110200,440348210,8780,8770,8780,8770,6
20250221,110100,440295560,8770,8770,8770,8770,5
20250221,110000,440251710,8770,8770,8770,8770,260
20250221,105900,437971510,8770,8770,8770,8770,0
20250221,105800,437971510,8770,8770,8770,8770,3
20250221,105700,437945200,8770,8770,8770,8770,133
20250221,105600,436778790,8770,8770,8770,8770,0
20250221,105500,436778790,8770,8770,8770,8770,7
20250221,105400,436717400,8770,8770,8780,8770,41
20250221,105300,436357820,8760,8760,8760,8760,3
20250221,105200,436331540,8760,8760,8760,8760,4
20250221,105100,436296500,8760,8750,8760,8750,22
20250221,105000,436103810,8750,8750,8750,8750,35
20250221,104900,435797560,8750,8750,8750,8750,3
20250221,104800,435771310,8760,8750,8760,8750,47
20250221,104700,435359820,8740,8740,8740,8740,3
20250221,104600,435333600,8750,8740,8750,8740,112
20250221,104500,434354430,8740,8740,8740,8740,3
20250221,104400,434328210,8710,8710,8710,8710,3
20250221,104300,434302080,8740,8700,8740,8700,26
20250221,104200,434075280,8700,8700,8750,8690,222
20250221,104100,432143370,8700,8700,8700,8700,0
20250221,104000,432143370,8700,8750,8750,8700,420
20250221,103900,428483750,8710,8710,8710,8710,0
20250221,103800,428483750,8710,8720,8720,8710,415
20250221,103700,424868940,8700,8730,8750,8700,2082
20250221,103600,406740090,8730,8730,8730,8730,30
20250221,103500,406478190,8750,8710,8750,8710,76
20250221,103400,405815750,8710,8720,8720,8710,150
20250221,103300,404509050,8710,8750,8750,8700,2007
20250221,103200,387023430,8750,8750,8750,8750,29
20250221,103100,386769680,8790,8800,8800,8790,270
20250221,103000,384395540,8800,8800,8800,8800,100
20250221,102900,383515540,8800,8800,8800,8800,0
20250221,102800,383515540,8800,8800,8800,8800,0
20250221,102700,383515540,8800,8800,8800,8800,10
20250221,102600,383427540,8790,8790,8790,8790,990
20250221,102500,374725440,8780,8780,8790,8780,27
20250221,102400,374488260,8780,8810,8810,8740,3050
20250221,102300,347675050,8810,8810,8810,8810,2
20250221,102200,347657430,8820,8820,8820,8820,0
20250221,102100,347657430,8820,8820,8820,8820,463
20250221,102000,343573770,8810,8810,8810,8810,0
20250221,101900,343573770,8810,8810,8810,8810,0
20250221,101800,343573770,8810,8810,8810,8810,0
20250221,101700,343573770,8810,8810,8810,8810,611
20250221,101600,338190860,8820,8820,8820,8820,30
20250221,101500,337926260,8810,8810,8810,8810,116
20250221,101400,336904300,8800,8800,8800,8800,0
20250221,101300,336904300,8800,8820,8820,8800,68
20250221,101200,336305100,8820,8820,8820,8820,22
20250221,101100,336111060,8810,8800,8810,8800,25
20250221,101000,335891050,8800,8810,8810,8800,529
20250221,100900,331234630,8820,8830,8830,8820,379
20250221,100800,327890630,8840,8860,8860,8840,142
20250221,100700,326635330,8860,8860,8860,8850,1538
20250221,100600,313013290,8860,8890,8890,8860,218
20250221,100500,311078220,8890,8890,8890,8890,44
20250221,100400,310687060,8890,8880,8890,8880,76
20250221,100300,310011760,8880,8880,8880,8880,114
20250221,100200,308999440,8880,8890,8890,8880,102
20250221,100100,308093260,8890,8890,8890,8880,94
20250221,100000,307257700,8890,8880,8890,8880,542
20250221,095900,302444320,8890,8890,8890,8880,170
20250221,095800,300933300,8890,8890,8890,8890,232
20250221,095700,298870820,8870,8890,8890,8870,322
20250221,095600,296013220,8890,8890,8890,8890,84
20250221,095500,295266460,8890,8890,8890,8890,188
20250221,095400,293595140,8890,8890,8890,8890,102
20250221,095300,292688360,8890,8900,8900,8890,84
20250221,095200,291941180,8860,8890,8900,8860,844
20250221,095100,284434210,8890,8890,8890,8860,1511
20250221,095000,271014040,8890,8880,8890,8880,199
20250221,094900,269246050,8890,8890,8900,8890,196
20250221,094800,267503600,8890,8890,8890,8890,209
20250221,094700,265645590,8890,8900,8900,8880,98
20250221,094600,264774090,8900,8890,8910,8890,2676
20250221,094500,240977800,8890,8850,8910,8840,1064
20250221,094400,231565650,8910,8890,8910,8890,1456
20250221,094300,218601810,8890,8890,8890,8890,84
20250221,094200,217855050,8880,8860,8880,8860,652
20250221,094100,212072070,8860,8850,8860,8850,485
20250221,094000,207778250,8860,8860,8860,8860,84
20250221,093900,207034010,8860,8860,8860,8860,42
20250221,093800,206661890,8860,8860,8860,8860,135
20250221,093700,205465790,8860,8870,8870,8860,87
20250221,093600,204694950,8860,8850,8860,8850,1233
20250221,093500,193779580,8820,8820,8820,8820,82
20250221,093400,193056340,8850,8820,8850,8820,272
20250221,093300,190654240,8820,8840,8850,8820,1494
20250221,093200,177458810,8850,8860,8870,8850,694
20250221,093100,171313210,8860,8900,8910,8860,252
20250221,093000,169076480,8880,8900,8910,8880,316
20250221,092900,166268750,8910,8900,8910,8900,3
20250221,092800,166242040,8910,8910,8910,8880,523
20250221,092700,161591090,8910,8910,8910,8910,61
20250221,092600,161047580,8910,8900,8910,8900,272
20250221,092500,158626770,8900,8900,8900,8900,5
20250221,092400,158582270,8900,8890,8900,8890,56
20250221,092300,158084410,8890,8880,8890,8870,100
20250221,092200,157197250,8880,8880,8880,8880,116
20250221,092100,156167170,8880,8880,8880,8880,3
20250221,092000,156140530,8880,8870,8880,8860,165
20250221,091900,154677670,8880,8880,8880,8880,1
20250221,091800,154668790,8870,8860,8870,8860,149
20250221,091700,153347830,8870,8860,8870,8860,45
20250221,091600,152949080,8880,8850,8880,8850,126
20250221,091500,151833650,8850,8870,8870,8850,136
20250221,091400,150627510,8870,8850,8910,8850,262
20250221,091300,148307750,8860,8870,8870,8860,400
20250221,091200,144763740,8860,8870,8870,8860,760
20250221,091100,138023170,8910,8910,8910,8880,797
20250221,091000,130932630,8910,8900,8910,8900,143
20250221,090900,129658970,8900,8890,8900,8870,653
20250221,090800,123862770,8870,8860,8870,8860,920
20250221,090700,115705730,8870,8870,8880,8860,1272
20250221,090600,104425380,8870,8890,8890,8870,353
20250221,090500,101290480,8890,8910,8910,8890,657
20250221,090400,95445440,8910,8900,8910,8900,714
20250221,090300,89090830,8900,8910,8910,8900,781
20250221,090200,82137500,8900,8910,8940,8900,2937
20250221,090100,55973280,8940,8950,8950,8910,1808
20250221,090000,39833670,8950,9010,9020,8950,4101
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 193100 653880410 8820 8820 8820 8820 1293
3 20250221 193000 653880410 8820 8820 8820 8820 0
4 20250221 192900 653880410 8820 8820 8820 8820 0
5 20250221 192800 653880410 8820 8820 8820 8820 0
6 20250221 192700 653880410 8820 8820 8820 8820 0
7 20250221 192600 653880410 8820 8820 8820 8820 0
8 20250221 192500 653880410 8820 8820 8820 8820 0
9 20250221 192400 653880410 8820 8820 8820 8820 0
10 20250221 192300 653880410 8820 8820 8820 8820 0
11 20250221 192200 653880410 8820 8820 8820 8820 0
12 20250221 192100 653880410 8820 8820 8820 8820 0
13 20250221 192000 653880410 8820 8820 8820 8820 0
14 20250221 191900 653880410 8820 8820 8820 8820 0
15 20250221 191800 653880410 8820 8820 8820 8820 0
16 20250221 191700 653880410 8820 8820 8820 8820 0
17 20250221 191600 653880410 8820 8820 8820 8820 0
18 20250221 191500 653880410 8820 8820 8820 8820 0
19 20250221 191400 653880410 8820 8820 8820 8820 0
20 20250221 191300 653880410 8820 8820 8820 8820 0
21 20250221 191200 653880410 8820 8820 8820 8820 0
22 20250221 191100 653880410 8820 8820 8820 8820 0
23 20250221 191000 653880410 8820 8820 8820 8820 0
24 20250221 190900 653880410 8820 8820 8820 8820 0
25 20250221 190800 653880410 8820 8820 8820 8820 0
26 20250221 190700 653880410 8820 8820 8820 8820 0
27 20250221 190600 653880410 8820 8820 8820 8820 0
28 20250221 190500 653880410 8820 8820 8820 8820 0
29 20250221 190400 653880410 8820 8820 8820 8820 0
30 20250221 190300 653880410 8820 8820 8820 8820 0
31 20250221 190200 653880410 8820 8820 8820 8820 0
32 20250221 190100 653880410 8820 8820 8820 8820 1293
33 20250221 190000 653880410 8820 8820 8820 8820 0
34 20250221 185900 653880410 8820 8820 8820 8820 0
35 20250221 185800 653880410 8820 8820 8820 8820 0
36 20250221 185700 653880410 8820 8820 8820 8820 0
37 20250221 185600 653880410 8820 8820 8820 8820 0
38 20250221 185500 653880410 8820 8820 8820 8820 0
39 20250221 185400 653880410 8820 8820 8820 8820 0
40 20250221 185300 653880410 8820 8820 8820 8820 0
41 20250221 185200 653880410 8820 8820 8820 8820 0
42 20250221 185100 653880410 8820 8820 8820 8820 0
43 20250221 185000 653880410 8820 8820 8820 8820 0
44 20250221 184900 653880410 8820 8820 8820 8820 0
45 20250221 184800 653880410 8820 8820 8820 8820 0
46 20250221 184700 653880410 8820 8820 8820 8820 0
47 20250221 184600 653880410 8820 8820 8820 8820 0
48 20250221 184500 653880410 8820 8820 8820 8820 0
49 20250221 184400 653880410 8820 8820 8820 8820 0
50 20250221 184300 653880410 8820 8820 8820 8820 0
51 20250221 184200 653880410 8820 8820 8820 8820 0
52 20250221 184100 653880410 8820 8820 8820 8820 0
53 20250221 184000 653880410 8820 8820 8820 8820 0
54 20250221 183900 653880410 8820 8820 8820 8820 0
55 20250221 183800 653880410 8820 8820 8820 8820 0
56 20250221 183700 653880410 8820 8820 8820 8820 0
57 20250221 183600 653880410 8820 8820 8820 8820 0
58 20250221 183500 653880410 8820 8820 8820 8820 0
59 20250221 183400 653880410 8820 8820 8820 8820 0
60 20250221 183300 653880410 8820 8820 8820 8820 0
61 20250221 183200 653880410 8820 8820 8820 8820 0
62 20250221 183100 653880410 8820 8820 8820 8820 1293
63 20250221 183000 653880410 8820 8820 8820 8820 0
64 20250221 182900 653880410 8820 8820 8820 8820 0
65 20250221 182800 653880410 8820 8820 8820 8820 0
66 20250221 182700 653880410 8820 8820 8820 8820 0
67 20250221 182600 653880410 8820 8820 8820 8820 0
68 20250221 182500 653880410 8820 8820 8820 8820 0
69 20250221 182400 653880410 8820 8820 8820 8820 0
70 20250221 182300 653880410 8820 8820 8820 8820 0
71 20250221 182200 653880410 8820 8820 8820 8820 0
72 20250221 182100 653880410 8820 8820 8820 8820 0
73 20250221 182000 653880410 8820 8820 8820 8820 0
74 20250221 181900 653880410 8820 8820 8820 8820 0
75 20250221 181800 653880410 8820 8820 8820 8820 0
76 20250221 181700 653880410 8820 8820 8820 8820 0
77 20250221 181600 653880410 8820 8820 8820 8820 0
78 20250221 181500 653880410 8820 8820 8820 8820 0
79 20250221 181400 653880410 8820 8820 8820 8820 0
80 20250221 181300 653880410 8820 8820 8820 8820 0
81 20250221 181200 653880410 8820 8820 8820 8820 0
82 20250221 181100 653880410 8820 8820 8820 8820 0
83 20250221 181000 653880410 8820 8820 8820 8820 0
84 20250221 180900 653880410 8820 8820 8820 8820 0
85 20250221 180800 653880410 8820 8820 8820 8820 0
86 20250221 180700 653880410 8820 8820 8820 8820 0
87 20250221 180600 653880410 8820 8820 8820 8820 0
88 20250221 180500 653880410 8820 8820 8820 8820 0
89 20250221 180400 653880410 8820 8820 8820 8820 0
90 20250221 180300 653880410 8820 8820 8820 8820 0
91 20250221 180200 653880410 8820 8820 8820 8820 0
92 20250221 180100 653880410 8820 8820 8820 8820 1293
93 20250221 180000 653880410 8820 8820 8820 8820 0
94 20250221 175900 653880410 8820 8820 8820 8820 0
95 20250221 175800 653880410 8820 8820 8820 8820 0
96 20250221 175700 653880410 8820 8820 8820 8820 0
97 20250221 175600 653880410 8820 8820 8820 8820 0
98 20250221 175500 653880410 8820 8820 8820 8820 0
99 20250221 175400 653880410 8820 8820 8820 8820 0
100 20250221 175300 653880410 8820 8820 8820 8820 0
101 20250221 175200 653880410 8820 8820 8820 8820 0
102 20250221 175100 653880410 8820 8820 8820 8820 0
103 20250221 175000 653880410 8820 8820 8820 8820 0
104 20250221 174900 653880410 8820 8820 8820 8820 0
105 20250221 174800 653880410 8820 8820 8820 8820 0
106 20250221 174700 653880410 8820 8820 8820 8820 0
107 20250221 174600 653880410 8820 8820 8820 8820 0
108 20250221 174500 653880410 8820 8820 8820 8820 0
109 20250221 174400 653880410 8820 8820 8820 8820 0
110 20250221 174300 653880410 8820 8820 8820 8820 0
111 20250221 174200 653880410 8820 8820 8820 8820 0
112 20250221 174100 653880410 8820 8820 8820 8820 0
113 20250221 174000 653880410 8820 8820 8820 8820 0
114 20250221 173900 653880410 8820 8820 8820 8820 0
115 20250221 173800 653880410 8820 8820 8820 8820 0
116 20250221 173700 653880410 8820 8820 8820 8820 0
117 20250221 173600 653880410 8820 8820 8820 8820 0
118 20250221 173500 653880410 8820 8820 8820 8820 0
119 20250221 173400 653880410 8820 8820 8820 8820 0
120 20250221 173300 653880410 8820 8820 8820 8820 0
121 20250221 173200 653880410 8820 8820 8820 8820 0
122 20250221 173100 653880410 8820 8820 8820 8820 1293
123 20250221 173000 653880410 8820 8820 8820 8820 0
124 20250221 172900 653880410 8820 8820 8820 8820 0
125 20250221 172800 653880410 8820 8820 8820 8820 0
126 20250221 172700 653880410 8820 8820 8820 8820 0
127 20250221 172600 653880410 8820 8820 8820 8820 0
128 20250221 172500 653880410 8820 8820 8820 8820 0
129 20250221 172400 653880410 8820 8820 8820 8820 0
130 20250221 172300 653880410 8820 8820 8820 8820 0
131 20250221 172200 653880410 8820 8820 8820 8820 0
132 20250221 172100 653880410 8820 8820 8820 8820 0
133 20250221 172000 653880410 8820 8820 8820 8820 0
134 20250221 171900 653880410 8820 8820 8820 8820 0
135 20250221 171800 653880410 8820 8820 8820 8820 0
136 20250221 171700 653880410 8820 8820 8820 8820 0
137 20250221 171600 653880410 8820 8820 8820 8820 0
138 20250221 171500 653880410 8820 8820 8820 8820 0
139 20250221 171400 653880410 8820 8820 8820 8820 0
140 20250221 171300 653880410 8820 8820 8820 8820 0
141 20250221 171200 653880410 8820 8820 8820 8820 0
142 20250221 171100 653880410 8820 8820 8820 8820 0
143 20250221 171000 653880410 8820 8820 8820 8820 0
144 20250221 170900 653880410 8820 8820 8820 8820 0
145 20250221 170800 653880410 8820 8820 8820 8820 0
146 20250221 170700 653880410 8820 8820 8820 8820 0
147 20250221 170600 653880410 8820 8820 8820 8820 0
148 20250221 170500 653880410 8820 8820 8820 8820 0
149 20250221 170400 653880410 8820 8820 8820 8820 0
150 20250221 170300 653880410 8820 8820 8820 8820 0
151 20250221 170200 653880410 8820 8820 8820 8820 0
152 20250221 170100 653880410 8820 8820 8820 8820 1293
153 20250221 170000 653880410 8820 8820 8820 8820 0
154 20250221 165900 653880410 8820 8820 8820 8820 0
155 20250221 165800 653880410 8820 8820 8820 8820 0
156 20250221 165700 653880410 8820 8820 8820 8820 0
157 20250221 165600 653880410 8820 8820 8820 8820 0
158 20250221 165500 653880410 8820 8820 8820 8820 0
159 20250221 165400 653880410 8820 8820 8820 8820 0
160 20250221 165300 653880410 8820 8820 8820 8820 0
161 20250221 165200 653880410 8820 8820 8820 8820 0
162 20250221 165100 653880410 8820 8820 8820 8820 0
163 20250221 165000 653880410 8820 8820 8820 8820 0
164 20250221 164900 653880410 8820 8820 8820 8820 0
165 20250221 164800 653880410 8820 8820 8820 8820 0
166 20250221 164700 653880410 8820 8820 8820 8820 0
167 20250221 164600 653880410 8820 8820 8820 8820 0
168 20250221 164500 653880410 8820 8820 8820 8820 0
169 20250221 164400 653880410 8820 8820 8820 8820 0
170 20250221 164300 653880410 8820 8820 8820 8820 0
171 20250221 164200 653880410 8820 8820 8820 8820 0
172 20250221 164100 653880410 8820 8820 8820 8820 0
173 20250221 164000 653880410 8820 8820 8820 8820 0
174 20250221 163900 653880410 8820 8820 8820 8820 0
175 20250221 163800 653880410 8820 8820 8820 8820 0
176 20250221 163700 653880410 8820 8820 8820 8820 0
177 20250221 163600 653880410 8820 8820 8820 8820 0
178 20250221 163500 653880410 8820 8820 8820 8820 0
179 20250221 163400 653880410 8820 8820 8820 8820 0
180 20250221 163300 653880410 8820 8820 8820 8820 0
181 20250221 163200 653880410 8820 8820 8820 8820 0
182 20250221 163100 653880410 8820 8820 8820 8820 1293
183 20250221 163000 653880410 8820 8820 8820 8820 0
184 20250221 162900 653880410 8820 8820 8820 8820 0
185 20250221 162800 653880410 8820 8820 8820 8820 0
186 20250221 162700 653880410 8820 8820 8820 8820 0
187 20250221 162600 653880410 8820 8820 8820 8820 0
188 20250221 162500 653880410 8820 8820 8820 8820 0
189 20250221 162400 653880410 8820 8820 8820 8820 0
190 20250221 162300 653880410 8820 8820 8820 8820 0
191 20250221 162200 653880410 8820 8820 8820 8820 0
192 20250221 162100 653880410 8820 8820 8820 8820 0
193 20250221 162000 653880410 8820 8820 8820 8820 0
194 20250221 161900 653880410 8820 8820 8820 8820 0
195 20250221 161800 653880410 8820 8820 8820 8820 0
196 20250221 161700 653880410 8820 8820 8820 8820 0
197 20250221 161600 653880410 8820 8820 8820 8820 0
198 20250221 161500 653880410 8820 8820 8820 8820 0
199 20250221 161400 653880410 8820 8820 8820 8820 0
200 20250221 161300 653880410 8820 8820 8820 8820 0
201 20250221 161200 653880410 8820 8820 8820 8820 0
202 20250221 161100 653880410 8820 8820 8820 8820 0
203 20250221 161000 653880410 8820 8820 8820 8820 0
204 20250221 160900 653880410 8820 8820 8820 8820 0
205 20250221 160800 653880410 8820 8820 8820 8820 0
206 20250221 160700 653880410 8820 8820 8820 8820 0
207 20250221 160600 653880410 8820 8820 8820 8820 0
208 20250221 160500 653880410 8820 8820 8820 8820 0
209 20250221 160400 653880410 8820 8820 8820 8820 0
210 20250221 160300 653880410 8820 8820 8820 8820 0
211 20250221 160200 653880410 8820 8820 8820 8820 0
212 20250221 160100 653880410 8820 8820 8820 8820 1293
213 20250221 160000 653880410 8820 8820 8820 8820 0
214 20250221 155900 653880410 8820 8820 8820 8820 0
215 20250221 155800 653880410 8820 8820 8820 8820 0
216 20250221 155700 653880410 8820 8820 8820 8820 0
217 20250221 155600 653880410 8820 8820 8820 8820 0
218 20250221 155500 653880410 8820 8820 8820 8820 0
219 20250221 155400 653880410 8820 8820 8820 8820 0
220 20250221 155300 653880410 8820 8820 8820 8820 0
221 20250221 155200 653880410 8820 8820 8820 8820 0
222 20250221 155100 653880410 8820 8820 8820 8820 0
223 20250221 155000 653880410 8820 8820 8820 8820 0
224 20250221 154900 653880410 8820 8820 8820 8820 0
225 20250221 154800 653880410 8820 8820 8820 8820 0
226 20250221 154700 653880410 8820 8820 8820 8820 0
227 20250221 154600 653880410 8820 8820 8820 8820 0
228 20250221 154500 653880410 8820 8820 8820 8820 0
229 20250221 154400 653880410 8820 8820 8820 8820 0
230 20250221 154300 653880410 8820 8820 8820 8820 0
231 20250221 154200 653880410 8820 8820 8820 8820 0
232 20250221 154100 653880410 8820 8820 8820 8820 0
233 20250221 154000 653880410 8820 8820 8820 8820 0
234 20250221 153900 653880410 8820 8820 8820 8820 0
235 20250221 153800 653880410 8820 8820 8820 8820 0
236 20250221 153700 653880410 8820 8820 8820 8820 0
237 20250221 153600 653880410 8820 8820 8820 8820 0
238 20250221 153500 653880410 8820 8820 8820 8820 0
239 20250221 153400 653880410 8820 8820 8820 8820 0
240 20250221 153300 653880410 8820 8820 8820 8820 0
241 20250221 153200 653880410 8820 8820 8820 8820 0
242 20250221 153100 653880410 8820 8820 8820 8820 1293
243 20250221 153000 653880410 8820 8820 8820 8820 1293
244 20250221 152900 642476150 8830 8830 8830 8830 0
245 20250221 152800 642476150 8830 8830 8830 8830 0
246 20250221 152700 642476150 8830 8830 8830 8830 0
247 20250221 152600 642476150 8830 8830 8830 8830 0
248 20250221 152500 642476150 8830 8830 8830 8830 0
249 20250221 152400 642476150 8830 8830 8830 8830 0
250 20250221 152300 642476150 8830 8830 8830 8830 0
251 20250221 152200 642476150 8830 8830 8830 8830 0
252 20250221 152100 642476150 8830 8830 8830 8830 0
253 20250221 152000 642476150 8830 8830 8830 8830 0
254 20250221 151900 642476150 8830 8830 8830 8820 84
255 20250221 151800 641734520 8820 8830 8840 8810 802
256 20250221 151700 634661750 8810 8800 8830 8800 511
257 20250221 151600 630149900 8830 8820 8840 8820 101
258 20250221 151500 629257840 8830 8820 8830 8820 45
259 20250221 151400 628860650 8800 8800 8840 8800 51
260 20250221 151300 628410400 8800 8800 8800 8800 4
261 20250221 151200 628375200 8800 8800 8820 8800 60
262 20250221 151100 627846710 8800 8800 8810 8800 81
263 20250221 151000 627133300 8810 8810 8810 8810 1
264 20250221 150900 627124490 8810 8820 8820 8810 326
265 20250221 150800 624252420 8810 8820 8820 8810 48
266 20250221 150700 623829090 8810 8810 8810 8810 3
267 20250221 150600 623802660 8820 8820 8820 8820 143
268 20250221 150500 622541400 8820 8830 8830 8820 50
269 20250221 150400 622099950 8820 8830 8830 8820 245
270 20250221 150300 619938600 8820 8820 8820 8820 0
271 20250221 150200 619938600 8820 8820 8830 8820 53
272 20250221 150100 619470690 8820 8830 8830 8820 62
273 20250221 150000 618923240 8820 8830 8830 8820 13
274 20250221 145900 618808470 8840 8840 8840 8840 45
275 20250221 145800 618410670 8830 8840 8840 8830 48
276 20250221 145700 617986380 8830 8840 8840 8830 49
277 20250221 145600 617553260 8830 8840 8840 8830 256
278 20250221 145500 615292330 8840 8840 8840 8840 57
279 20250221 145400 614788450 8840 8840 8840 8830 66
280 20250221 145300 614205060 8830 8830 8830 8830 1
281 20250221 145200 614196230 8840 8830 8840 8830 48
282 20250221 145100 613771940 8840 8830 8840 8830 48
283 20250221 145000 613347650 8830 8840 8840 8830 59
284 20250221 144900 612826100 8840 8840 8840 8840 0
285 20250221 144800 612826100 8840 8830 8860 8830 74
286 20250221 144700 612171950 8850 8850 8850 8850 101
287 20250221 144600 611278100 8860 8850 8860 8850 10
288 20250221 144500 611189580 8840 8840 8860 8830 37
289 20250221 144400 610862490 8840 8840 8860 8840 90
290 20250221 144300 610066410 8840 8840 8840 8840 12
291 20250221 144200 609960330 8840 8830 8840 8830 42
292 20250221 144100 609589140 8830 8840 8840 8830 52
293 20250221 144000 609129530 8830 8840 8840 8830 46
294 20250221 143900 608722900 8830 8830 8830 8830 7
295 20250221 143800 608661090 8840 8840 8840 8840 45
296 20250221 143700 608263290 8830 8840 8840 8830 48
297 20250221 143600 607839000 8830 8850 8850 8830 610
298 20250221 143500 602440600 8860 8850 8860 8850 65
299 20250221 143400 601864800 8860 8860 8860 8860 51
300 20250221 143300 601412940 8850 8860 8860 8850 70
301 20250221 143200 600792910 8850 8850 8850 8850 6
302 20250221 143100 600739810 8850 8850 8860 8850 94
303 20250221 143000 599907460 8850 8850 8860 8850 114
304 20250221 142900 598898110 8850 8850 8850 8850 215
305 20250221 142800 596995360 8850 8850 8860 8850 51
306 20250221 142700 596543560 8860 8860 8860 8860 95
307 20250221 142600 595701860 8860 8860 8860 8860 45
308 20250221 142500 595303160 8850 8850 8850 8850 25
309 20250221 142400 595081910 8860 8850 8860 8850 106
310 20250221 142300 594143360 8850 8850 8850 8850 13
311 20250221 142200 594028310 8840 8840 8840 8840 8
312 20250221 142100 593957590 8850 8850 8850 8850 45
313 20250221 142000 593559340 8840 8840 8840 8840 8
314 20250221 141900 593488620 8840 8830 8840 8830 15
315 20250221 141800 593356070 8860 8850 8860 8850 145
316 20250221 141700 592071460 8860 8860 8860 8860 45
317 20250221 141600 591672760 8850 8850 8850 8850 19
318 20250221 141500 591504610 8850 8850 8850 8850 0
319 20250221 141400 591504610 8850 8840 8850 8840 19
320 20250221 141300 591336570 8850 8850 8850 8830 21
321 20250221 141200 591150820 8860 8850 8860 8850 1026
322 20250221 141100 582062200 8840 8830 8840 8830 50
323 20250221 141000 581620280 8830 8840 8840 8820 180
324 20250221 140900 580031180 8840 8840 8840 8840 28
325 20250221 140800 579783660 8830 8840 8840 8830 3
326 20250221 140700 579757160 8830 8830 8830 8820 16
327 20250221 140600 579615890 8840 8840 8840 8840 122
328 20250221 140500 578537410 8840 8840 8840 8840 2
329 20250221 140400 578519730 8830 8830 8840 8830 115
330 20250221 140300 577503180 8840 8830 8840 8830 64
331 20250221 140200 576937450 8840 8840 8840 8840 45
332 20250221 140100 576539650 8830 8830 8830 8830 63
333 20250221 140000 575983360 8830 8830 8830 8830 0
334 20250221 135900 575983360 8830 8820 8830 8820 51
335 20250221 135800 575533090 8830 8830 8830 8830 0
336 20250221 135700 575533090 8830 8830 8830 8830 45
337 20250221 135600 575135740 8830 8820 8830 8820 50
338 20250221 135500 574694290 8820 8820 8820 8820 0
339 20250221 135400 574694290 8820 8820 8820 8820 280
340 20250221 135300 572224690 8830 8810 8830 8810 89
341 20250221 135200 571439150 8810 8810 8810 8810 47
342 20250221 135100 571025080 8810 8810 8810 8810 0
343 20250221 135000 571025080 8810 8840 8840 8810 5
344 20250221 134900 570981000 8840 8810 8840 8810 1000
345 20250221 134800 562150450 8800 8800 8800 8800 4
346 20250221 134700 562115250 8800 8810 8810 8800 19
347 20250221 134600 561947900 8800 8800 8800 8800 2
348 20250221 134500 561930300 8800 8800 8800 8800 0
349 20250221 134400 561930300 8800 8800 8800 8800 13
350 20250221 134300 561815900 8800 8810 8810 8800 4
351 20250221 134200 561780670 8800 8800 8800 8800 0
352 20250221 134100 561780670 8800 8800 8800 8800 6
353 20250221 134000 561727870 8810 8810 8810 8810 2
354 20250221 133900 561710250 8800 8800 8800 8800 3
355 20250221 133800 561683850 8800 8800 8800 8800 193
356 20250221 133700 559985450 8800 8800 8800 8800 3
357 20250221 133600 559959050 8800 8800 8800 8800 0
358 20250221 133500 559959050 8800 8810 8810 8800 47
359 20250221 133400 559545040 8800 8800 8800 8800 0
360 20250221 133300 559545040 8800 8800 8800 8800 0
361 20250221 133200 559545040 8800 8800 8810 8800 35
362 20250221 133100 559236740 8800 8800 8800 8800 3
363 20250221 133000 559210340 8800 8800 8800 8800 1
364 20250221 132900 559201540 8790 8800 8800 8790 5
365 20250221 132800 559157580 8800 8800 8800 8800 0
366 20250221 132700 559157580 8800 8790 8800 8790 6
367 20250221 132600 559104830 8810 8800 8810 8800 138
368 20250221 132500 557889510 8790 8790 8790 8790 0
369 20250221 132400 557889510 8790 8790 8790 8790 381
370 20250221 132300 554540520 8790 8790 8790 8790 0
371 20250221 132200 554540520 8790 8790 8790 8790 3
372 20250221 132100 554514150 8790 8790 8800 8790 189
373 20250221 132000 552851980 8800 8790 8800 8790 206
374 20250221 131900 551041080 8790 8790 8790 8790 0
375 20250221 131800 551041080 8790 8790 8790 8790 4
376 20250221 131700 551005920 8800 8790 8800 8790 25
377 20250221 131600 550786010 8790 8790 8790 8790 0
378 20250221 131500 550786010 8790 8800 8800 8790 447
379 20250221 131400 546855710 8800 8800 8800 8800 0
380 20250221 131300 546855710 8800 8800 8800 8800 6
381 20250221 131200 546802910 8800 8810 8810 8800 89
382 20250221 131100 546018850 8820 8820 8820 8820 1
383 20250221 131000 546010030 8810 8810 8810 8810 2
384 20250221 130900 545992410 8810 8810 8810 8810 4
385 20250221 130800 545957170 8810 8810 8810 8810 12
386 20250221 130700 545851450 8800 8800 8800 8800 3
387 20250221 130600 545825050 8800 8800 8800 8800 251
388 20250221 130500 543616250 8800 8800 8800 8800 131
389 20250221 130400 542463450 8800 8800 8800 8800 0
390 20250221 130300 542463450 8800 8800 8800 8800 5
391 20250221 130200 542419450 8830 8830 8830 8830 1
392 20250221 130100 542410620 8830 8820 8830 8820 35
393 20250221 130000 542101600 8820 8820 8820 8820 11
394 20250221 125900 542004580 8810 8800 8810 8800 26
395 20250221 125800 541775550 8810 8810 8810 8810 1
396 20250221 125700 541766740 8810 8810 8810 8810 1
397 20250221 125600 541757930 8820 8820 8820 8820 99
398 20250221 125500 540884750 8820 8820 8820 8820 4
399 20250221 125400 540849470 8830 8830 8830 8830 1214
400 20250221 125300 530129850 8840 8840 8840 8840 1
401 20250221 125200 530121010 8830 8820 8830 8820 8
402 20250221 125100 530050420 8830 8830 8830 8830 714
403 20250221 125000 523745800 8830 8830 8830 8830 0
404 20250221 124900 523745800 8830 8830 8830 8830 3
405 20250221 124800 523719310 8840 8850 8850 8840 213
406 20250221 124700 521836380 8840 8840 8840 8840 9
407 20250221 124600 521756820 8830 8830 8830 8830 7
408 20250221 124500 521695010 8830 8830 8830 8830 0
409 20250221 124400 521695010 8830 8830 8830 8830 3
410 20250221 124300 521668520 8830 8830 8830 8830 109
411 20250221 124200 520706050 8830 8830 8830 8830 3
412 20250221 124100 520679560 8830 8830 8830 8830 0
413 20250221 124000 520679560 8830 8820 8830 8820 168
414 20250221 123900 519196150 8830 8830 8830 8830 119
415 20250221 123800 518145380 8830 8820 8830 8820 49
416 20250221 123700 517712740 8820 8820 8820 8820 229
417 20250221 123600 515692960 8810 8810 8810 8810 9
418 20250221 123500 515613670 8810 8800 8810 8800 141
419 20250221 123400 514371560 8800 8800 8800 8800 5
420 20250221 123300 514327560 8800 8800 8800 8800 7
421 20250221 123200 514265960 8810 8810 8810 8810 1
422 20250221 123100 514257150 8800 8800 8800 8800 7
423 20250221 123000 514195550 8800 8800 8800 8800 0
424 20250221 122900 514195550 8800 8800 8800 8800 3
425 20250221 122800 514169150 8800 8800 8800 8800 105
426 20250221 122700 513245150 8800 8820 8820 8800 2231
427 20250221 122600 493568260 8820 8820 8820 8820 309
428 20250221 122500 490842880 8820 8820 8820 8820 204
429 20250221 122400 489043600 8820 8830 8830 8820 156
430 20250221 122300 487667620 8830 8830 8830 8830 233
431 20250221 122200 485610230 8840 8830 8840 8830 26
432 20250221 122100 485380630 8830 8830 8830 8830 0
433 20250221 122000 485380630 8830 8830 8830 8830 6
434 20250221 121900 485327650 8840 8840 8840 8840 12
435 20250221 121800 485221570 8840 8840 8840 8840 3
436 20250221 121700 485195050 8840 8840 8840 8840 21
437 20250221 121600 485009410 8840 8840 8840 8840 3
438 20250221 121500 484982890 8850 8850 8850 8850 1
439 20250221 121400 484974040 8840 8840 8840 8840 5
440 20250221 121300 484929840 8840 8840 8840 8840 0
441 20250221 121200 484929840 8840 8840 8840 8840 3
442 20250221 121100 484903320 8840 8840 8840 8840 5
443 20250221 121000 484859120 8840 8840 8840 8840 42
444 20250221 120900 484487840 8850 8850 8850 8850 10
445 20250221 120800 484399340 8850 8840 8850 8840 11
446 20250221 120700 484302050 8840 8840 8840 8840 14
447 20250221 120600 484178290 8830 8830 8830 8830 3
448 20250221 120500 484151800 8830 8830 8830 8830 4
449 20250221 120400 484116480 8830 8830 8830 8830 0
450 20250221 120300 484116480 8830 8830 8830 8830 3
451 20250221 120200 484089990 8830 8830 8830 8830 4
452 20250221 120100 484054670 8830 8840 8840 8830 23
453 20250221 120000 483851380 8830 8830 8830 8830 0
454 20250221 115900 483851380 8830 8840 8840 8830 9
455 20250221 115800 483771900 8830 8830 8830 8830 35
456 20250221 115700 483462850 8820 8820 8820 8820 3
457 20250221 115600 483436390 8820 8820 8820 8820 3
458 20250221 115500 483409930 8820 8820 8820 8820 2
459 20250221 115400 483392290 8820 8820 8820 8820 4
460 20250221 115300 483357010 8820 8820 8820 8820 3
461 20250221 115200 483330550 8820 8820 8820 8820 50
462 20250221 115100 482889550 8830 8830 8830 8830 700
463 20250221 115000 476708550 8820 8820 8820 8820 0
464 20250221 114900 476708550 8820 8820 8820 8820 0
465 20250221 114800 476708550 8820 8820 8820 8820 5
466 20250221 114700 476664450 8840 8830 8840 8830 50
467 20250221 114600 476222480 8840 8840 8840 8840 4
468 20250221 114500 476187120 8820 8840 8840 8820 75
469 20250221 114400 475525180 8830 8820 8830 8820 83
470 20250221 114300 474792840 8820 8820 8820 8820 47
471 20250221 114200 474378300 8810 8810 8810 8810 7
472 20250221 114100 474316630 8810 8810 8810 8810 100
473 20250221 114000 473435630 8820 8820 8820 8820 48
474 20250221 113900 473012270 8820 8820 8820 8820 4
475 20250221 113800 472976990 8820 8820 8830 8820 13
476 20250221 113700 472862230 8820 8820 8820 8820 0
477 20250221 113600 472862230 8820 8820 8820 8820 8
478 20250221 113500 472791670 8820 8820 8820 8820 5
479 20250221 113400 472747570 8820 8820 8820 8820 3
480 20250221 113300 472721110 8820 8820 8820 8820 6
481 20250221 113200 472668190 8820 8820 8820 8820 0
482 20250221 113100 472668190 8820 8820 8820 8820 8
483 20250221 113000 472597630 8820 8820 8820 8820 4
484 20250221 112900 472562350 8820 8830 8830 8820 14
485 20250221 112800 472438830 8830 8830 8830 8830 0
486 20250221 112700 472438830 8830 8840 8840 8830 8
487 20250221 112600 472368180 8830 8830 8830 8830 4
488 20250221 112500 472332860 8820 8820 8820 8820 3
489 20250221 112400 472306400 8820 8820 8820 8820 5
490 20250221 112300 472262300 8820 8820 8820 8820 3
491 20250221 112200 472235840 8830 8830 8830 8830 1
492 20250221 112100 472227010 8840 8840 8840 8840 3
493 20250221 112000 472200490 8820 8830 8830 8820 226
494 20250221 111900 470206300 8820 8820 8820 8820 35
495 20250221 111800 469897600 8830 8810 8830 8810 27
496 20250221 111700 469659380 8800 8800 8800 8800 10
497 20250221 111600 469571380 8800 8800 8800 8800 4
498 20250221 111500 469536180 8820 8780 8820 8780 1284
499 20250221 111400 458243420 8770 8770 8770 8770 3
500 20250221 111300 458217110 8770 8770 8770 8770 23
501 20250221 111200 458015400 8780 8770 8780 8770 70
502 20250221 111100 457401350 8770 8770 8770 8770 0
503 20250221 111000 457401350 8770 8760 8770 8760 5
504 20250221 110900 457357530 8760 8760 8760 8760 0
505 20250221 110800 457357530 8760 8760 8760 8760 0
506 20250221 110700 457357530 8760 8790 8790 8760 144
507 20250221 110600 456095790 8790 8790 8790 8780 103
508 20250221 110500 455190460 8800 8800 8800 8800 0
509 20250221 110400 455190460 8800 8750 8800 8750 854
510 20250221 110300 447680060 8750 8770 8790 8750 835
511 20250221 110200 440348210 8780 8770 8780 8770 6
512 20250221 110100 440295560 8770 8770 8770 8770 5
513 20250221 110000 440251710 8770 8770 8770 8770 260
514 20250221 105900 437971510 8770 8770 8770 8770 0
515 20250221 105800 437971510 8770 8770 8770 8770 3
516 20250221 105700 437945200 8770 8770 8770 8770 133
517 20250221 105600 436778790 8770 8770 8770 8770 0
518 20250221 105500 436778790 8770 8770 8770 8770 7
519 20250221 105400 436717400 8770 8770 8780 8770 41
520 20250221 105300 436357820 8760 8760 8760 8760 3
521 20250221 105200 436331540 8760 8760 8760 8760 4
522 20250221 105100 436296500 8760 8750 8760 8750 22
523 20250221 105000 436103810 8750 8750 8750 8750 35
524 20250221 104900 435797560 8750 8750 8750 8750 3
525 20250221 104800 435771310 8760 8750 8760 8750 47
526 20250221 104700 435359820 8740 8740 8740 8740 3
527 20250221 104600 435333600 8750 8740 8750 8740 112
528 20250221 104500 434354430 8740 8740 8740 8740 3
529 20250221 104400 434328210 8710 8710 8710 8710 3
530 20250221 104300 434302080 8740 8700 8740 8700 26
531 20250221 104200 434075280 8700 8700 8750 8690 222
532 20250221 104100 432143370 8700 8700 8700 8700 0
533 20250221 104000 432143370 8700 8750 8750 8700 420
534 20250221 103900 428483750 8710 8710 8710 8710 0
535 20250221 103800 428483750 8710 8720 8720 8710 415
536 20250221 103700 424868940 8700 8730 8750 8700 2082
537 20250221 103600 406740090 8730 8730 8730 8730 30
538 20250221 103500 406478190 8750 8710 8750 8710 76
539 20250221 103400 405815750 8710 8720 8720 8710 150
540 20250221 103300 404509050 8710 8750 8750 8700 2007
541 20250221 103200 387023430 8750 8750 8750 8750 29
542 20250221 103100 386769680 8790 8800 8800 8790 270
543 20250221 103000 384395540 8800 8800 8800 8800 100
544 20250221 102900 383515540 8800 8800 8800 8800 0
545 20250221 102800 383515540 8800 8800 8800 8800 0
546 20250221 102700 383515540 8800 8800 8800 8800 10
547 20250221 102600 383427540 8790 8790 8790 8790 990
548 20250221 102500 374725440 8780 8780 8790 8780 27
549 20250221 102400 374488260 8780 8810 8810 8740 3050
550 20250221 102300 347675050 8810 8810 8810 8810 2
551 20250221 102200 347657430 8820 8820 8820 8820 0
552 20250221 102100 347657430 8820 8820 8820 8820 463
553 20250221 102000 343573770 8810 8810 8810 8810 0
554 20250221 101900 343573770 8810 8810 8810 8810 0
555 20250221 101800 343573770 8810 8810 8810 8810 0
556 20250221 101700 343573770 8810 8810 8810 8810 611
557 20250221 101600 338190860 8820 8820 8820 8820 30
558 20250221 101500 337926260 8810 8810 8810 8810 116
559 20250221 101400 336904300 8800 8800 8800 8800 0
560 20250221 101300 336904300 8800 8820 8820 8800 68
561 20250221 101200 336305100 8820 8820 8820 8820 22
562 20250221 101100 336111060 8810 8800 8810 8800 25
563 20250221 101000 335891050 8800 8810 8810 8800 529
564 20250221 100900 331234630 8820 8830 8830 8820 379
565 20250221 100800 327890630 8840 8860 8860 8840 142
566 20250221 100700 326635330 8860 8860 8860 8850 1538
567 20250221 100600 313013290 8860 8890 8890 8860 218
568 20250221 100500 311078220 8890 8890 8890 8890 44
569 20250221 100400 310687060 8890 8880 8890 8880 76
570 20250221 100300 310011760 8880 8880 8880 8880 114
571 20250221 100200 308999440 8880 8890 8890 8880 102
572 20250221 100100 308093260 8890 8890 8890 8880 94
573 20250221 100000 307257700 8890 8880 8890 8880 542
574 20250221 095900 302444320 8890 8890 8890 8880 170
575 20250221 095800 300933300 8890 8890 8890 8890 232
576 20250221 095700 298870820 8870 8890 8890 8870 322
577 20250221 095600 296013220 8890 8890 8890 8890 84
578 20250221 095500 295266460 8890 8890 8890 8890 188
579 20250221 095400 293595140 8890 8890 8890 8890 102
580 20250221 095300 292688360 8890 8900 8900 8890 84
581 20250221 095200 291941180 8860 8890 8900 8860 844
582 20250221 095100 284434210 8890 8890 8890 8860 1511
583 20250221 095000 271014040 8890 8880 8890 8880 199
584 20250221 094900 269246050 8890 8890 8900 8890 196
585 20250221 094800 267503600 8890 8890 8890 8890 209
586 20250221 094700 265645590 8890 8900 8900 8880 98
587 20250221 094600 264774090 8900 8890 8910 8890 2676
588 20250221 094500 240977800 8890 8850 8910 8840 1064
589 20250221 094400 231565650 8910 8890 8910 8890 1456
590 20250221 094300 218601810 8890 8890 8890 8890 84
591 20250221 094200 217855050 8880 8860 8880 8860 652
592 20250221 094100 212072070 8860 8850 8860 8850 485
593 20250221 094000 207778250 8860 8860 8860 8860 84
594 20250221 093900 207034010 8860 8860 8860 8860 42
595 20250221 093800 206661890 8860 8860 8860 8860 135
596 20250221 093700 205465790 8860 8870 8870 8860 87
597 20250221 093600 204694950 8860 8850 8860 8850 1233
598 20250221 093500 193779580 8820 8820 8820 8820 82
599 20250221 093400 193056340 8850 8820 8850 8820 272
600 20250221 093300 190654240 8820 8840 8850 8820 1494
601 20250221 093200 177458810 8850 8860 8870 8850 694
602 20250221 093100 171313210 8860 8900 8910 8860 252
603 20250221 093000 169076480 8880 8900 8910 8880 316
604 20250221 092900 166268750 8910 8900 8910 8900 3
605 20250221 092800 166242040 8910 8910 8910 8880 523
606 20250221 092700 161591090 8910 8910 8910 8910 61
607 20250221 092600 161047580 8910 8900 8910 8900 272
608 20250221 092500 158626770 8900 8900 8900 8900 5
609 20250221 092400 158582270 8900 8890 8900 8890 56
610 20250221 092300 158084410 8890 8880 8890 8870 100
611 20250221 092200 157197250 8880 8880 8880 8880 116
612 20250221 092100 156167170 8880 8880 8880 8880 3
613 20250221 092000 156140530 8880 8870 8880 8860 165
614 20250221 091900 154677670 8880 8880 8880 8880 1
615 20250221 091800 154668790 8870 8860 8870 8860 149
616 20250221 091700 153347830 8870 8860 8870 8860 45
617 20250221 091600 152949080 8880 8850 8880 8850 126
618 20250221 091500 151833650 8850 8870 8870 8850 136
619 20250221 091400 150627510 8870 8850 8910 8850 262
620 20250221 091300 148307750 8860 8870 8870 8860 400
621 20250221 091200 144763740 8860 8870 8870 8860 760
622 20250221 091100 138023170 8910 8910 8910 8880 797
623 20250221 091000 130932630 8910 8900 8910 8900 143
624 20250221 090900 129658970 8900 8890 8900 8870 653
625 20250221 090800 123862770 8870 8860 8870 8860 920
626 20250221 090700 115705730 8870 8870 8880 8860 1272
627 20250221 090600 104425380 8870 8890 8890 8870 353
628 20250221 090500 101290480 8890 8910 8910 8890 657
629 20250221 090400 95445440 8910 8900 8910 8900 714
630 20250221 090300 89090830 8900 8910 8910 8900 781
631 20250221 090200 82137500 8900 8910 8940 8900 2937
632 20250221 090100 55973280 8940 8950 8950 8910 1808
633 20250221 090000 39833670 8950 9010 9020 8950 4101