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
045340/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,633 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,193100,427267100,8250,8250,8250,8250,906
20250221,193000,427267100,8250,8250,8250,8250,0
20250221,192900,427267100,8250,8250,8250,8250,0
20250221,192800,427267100,8250,8250,8250,8250,0
20250221,192700,427267100,8250,8250,8250,8250,0
20250221,192600,427267100,8250,8250,8250,8250,0
20250221,192500,427267100,8250,8250,8250,8250,0
20250221,192400,427267100,8250,8250,8250,8250,0
20250221,192300,427267100,8250,8250,8250,8250,0
20250221,192200,427267100,8250,8250,8250,8250,0
20250221,192100,427267100,8250,8250,8250,8250,0
20250221,192000,427267100,8250,8250,8250,8250,0
20250221,191900,427267100,8250,8250,8250,8250,0
20250221,191800,427267100,8250,8250,8250,8250,0
20250221,191700,427267100,8250,8250,8250,8250,0
20250221,191600,427267100,8250,8250,8250,8250,0
20250221,191500,427267100,8250,8250,8250,8250,0
20250221,191400,427267100,8250,8250,8250,8250,0
20250221,191300,427267100,8250,8250,8250,8250,0
20250221,191200,427267100,8250,8250,8250,8250,0
20250221,191100,427267100,8250,8250,8250,8250,0
20250221,191000,427267100,8250,8250,8250,8250,0
20250221,190900,427267100,8250,8250,8250,8250,0
20250221,190800,427267100,8250,8250,8250,8250,0
20250221,190700,427267100,8250,8250,8250,8250,0
20250221,190600,427267100,8250,8250,8250,8250,0
20250221,190500,427267100,8250,8250,8250,8250,0
20250221,190400,427267100,8250,8250,8250,8250,0
20250221,190300,427267100,8250,8250,8250,8250,0
20250221,190200,427267100,8250,8250,8250,8250,0
20250221,190100,427267100,8250,8250,8250,8250,906
20250221,190000,427267100,8250,8250,8250,8250,0
20250221,185900,427267100,8250,8250,8250,8250,0
20250221,185800,427267100,8250,8250,8250,8250,0
20250221,185700,427267100,8250,8250,8250,8250,0
20250221,185600,427267100,8250,8250,8250,8250,0
20250221,185500,427267100,8250,8250,8250,8250,0
20250221,185400,427267100,8250,8250,8250,8250,0
20250221,185300,427267100,8250,8250,8250,8250,0
20250221,185200,427267100,8250,8250,8250,8250,0
20250221,185100,427267100,8250,8250,8250,8250,0
20250221,185000,427267100,8250,8250,8250,8250,0
20250221,184900,427267100,8250,8250,8250,8250,0
20250221,184800,427267100,8250,8250,8250,8250,0
20250221,184700,427267100,8250,8250,8250,8250,0
20250221,184600,427267100,8250,8250,8250,8250,0
20250221,184500,427267100,8250,8250,8250,8250,0
20250221,184400,427267100,8250,8250,8250,8250,0
20250221,184300,427267100,8250,8250,8250,8250,0
20250221,184200,427267100,8250,8250,8250,8250,0
20250221,184100,427267100,8250,8250,8250,8250,0
20250221,184000,427267100,8250,8250,8250,8250,0
20250221,183900,427267100,8250,8250,8250,8250,0
20250221,183800,427267100,8250,8250,8250,8250,0
20250221,183700,427267100,8250,8250,8250,8250,0
20250221,183600,427267100,8250,8250,8250,8250,0
20250221,183500,427267100,8250,8250,8250,8250,0
20250221,183400,427267100,8250,8250,8250,8250,0
20250221,183300,427267100,8250,8250,8250,8250,0
20250221,183200,427267100,8250,8250,8250,8250,0
20250221,183100,427267100,8250,8250,8250,8250,906
20250221,183000,427267100,8250,8250,8250,8250,0
20250221,182900,427267100,8250,8250,8250,8250,0
20250221,182800,427267100,8250,8250,8250,8250,0
20250221,182700,427267100,8250,8250,8250,8250,0
20250221,182600,427267100,8250,8250,8250,8250,0
20250221,182500,427267100,8250,8250,8250,8250,0
20250221,182400,427267100,8250,8250,8250,8250,0
20250221,182300,427267100,8250,8250,8250,8250,0
20250221,182200,427267100,8250,8250,8250,8250,0
20250221,182100,427267100,8250,8250,8250,8250,0
20250221,182000,427267100,8250,8250,8250,8250,0
20250221,181900,427267100,8250,8250,8250,8250,0
20250221,181800,427267100,8250,8250,8250,8250,0
20250221,181700,427267100,8250,8250,8250,8250,0
20250221,181600,427267100,8250,8250,8250,8250,0
20250221,181500,427267100,8250,8250,8250,8250,0
20250221,181400,427267100,8250,8250,8250,8250,0
20250221,181300,427267100,8250,8250,8250,8250,0
20250221,181200,427267100,8250,8250,8250,8250,0
20250221,181100,427267100,8250,8250,8250,8250,0
20250221,181000,427267100,8250,8250,8250,8250,0
20250221,180900,427267100,8250,8250,8250,8250,0
20250221,180800,427267100,8250,8250,8250,8250,0
20250221,180700,427267100,8250,8250,8250,8250,0
20250221,180600,427267100,8250,8250,8250,8250,0
20250221,180500,427267100,8250,8250,8250,8250,0
20250221,180400,427267100,8250,8250,8250,8250,0
20250221,180300,427267100,8250,8250,8250,8250,0
20250221,180200,427267100,8250,8250,8250,8250,0
20250221,180100,427267100,8250,8250,8250,8250,906
20250221,180000,427267100,8250,8250,8250,8250,0
20250221,175900,427267100,8250,8250,8250,8250,0
20250221,175800,427267100,8250,8250,8250,8250,0
20250221,175700,427267100,8250,8250,8250,8250,0
20250221,175600,427267100,8250,8250,8250,8250,0
20250221,175500,427267100,8250,8250,8250,8250,0
20250221,175400,427267100,8250,8250,8250,8250,0
20250221,175300,427267100,8250,8250,8250,8250,0
20250221,175200,427267100,8250,8250,8250,8250,0
20250221,175100,427267100,8250,8250,8250,8250,0
20250221,175000,427267100,8250,8250,8250,8250,0
20250221,174900,427267100,8250,8250,8250,8250,0
20250221,174800,427267100,8250,8250,8250,8250,0
20250221,174700,427267100,8250,8250,8250,8250,0
20250221,174600,427267100,8250,8250,8250,8250,0
20250221,174500,427267100,8250,8250,8250,8250,0
20250221,174400,427267100,8250,8250,8250,8250,0
20250221,174300,427267100,8250,8250,8250,8250,0
20250221,174200,427267100,8250,8250,8250,8250,0
20250221,174100,427267100,8250,8250,8250,8250,0
20250221,174000,427267100,8250,8250,8250,8250,0
20250221,173900,427267100,8250,8250,8250,8250,0
20250221,173800,427267100,8250,8250,8250,8250,0
20250221,173700,427267100,8250,8250,8250,8250,0
20250221,173600,427267100,8250,8250,8250,8250,0
20250221,173500,427267100,8250,8250,8250,8250,0
20250221,173400,427267100,8250,8250,8250,8250,0
20250221,173300,427267100,8250,8250,8250,8250,0
20250221,173200,427267100,8250,8250,8250,8250,0
20250221,173100,427267100,8250,8250,8250,8250,906
20250221,173000,427267100,8250,8250,8250,8250,0
20250221,172900,427267100,8250,8250,8250,8250,0
20250221,172800,427267100,8250,8250,8250,8250,0
20250221,172700,427267100,8250,8250,8250,8250,0
20250221,172600,427267100,8250,8250,8250,8250,0
20250221,172500,427267100,8250,8250,8250,8250,0
20250221,172400,427267100,8250,8250,8250,8250,0
20250221,172300,427267100,8250,8250,8250,8250,0
20250221,172200,427267100,8250,8250,8250,8250,0
20250221,172100,427267100,8250,8250,8250,8250,0
20250221,172000,427267100,8250,8250,8250,8250,0
20250221,171900,427267100,8250,8250,8250,8250,0
20250221,171800,427267100,8250,8250,8250,8250,0
20250221,171700,427267100,8250,8250,8250,8250,0
20250221,171600,427267100,8250,8250,8250,8250,0
20250221,171500,427267100,8250,8250,8250,8250,0
20250221,171400,427267100,8250,8250,8250,8250,0
20250221,171300,427267100,8250,8250,8250,8250,0
20250221,171200,427267100,8250,8250,8250,8250,0
20250221,171100,427267100,8250,8250,8250,8250,0
20250221,171000,427267100,8250,8250,8250,8250,0
20250221,170900,427267100,8250,8250,8250,8250,0
20250221,170800,427267100,8250,8250,8250,8250,0
20250221,170700,427267100,8250,8250,8250,8250,0
20250221,170600,427267100,8250,8250,8250,8250,0
20250221,170500,427267100,8250,8250,8250,8250,0
20250221,170400,427267100,8250,8250,8250,8250,0
20250221,170300,427267100,8250,8250,8250,8250,0
20250221,170200,427267100,8250,8250,8250,8250,0
20250221,170100,427267100,8250,8250,8250,8250,906
20250221,170000,427267100,8250,8250,8250,8250,0
20250221,165900,427267100,8250,8250,8250,8250,0
20250221,165800,427267100,8250,8250,8250,8250,0
20250221,165700,427267100,8250,8250,8250,8250,0
20250221,165600,427267100,8250,8250,8250,8250,0
20250221,165500,427267100,8250,8250,8250,8250,0
20250221,165400,427267100,8250,8250,8250,8250,0
20250221,165300,427267100,8250,8250,8250,8250,0
20250221,165200,427267100,8250,8250,8250,8250,0
20250221,165100,427267100,8250,8250,8250,8250,0
20250221,165000,427267100,8250,8250,8250,8250,0
20250221,164900,427267100,8250,8250,8250,8250,0
20250221,164800,427267100,8250,8250,8250,8250,0
20250221,164700,427267100,8250,8250,8250,8250,0
20250221,164600,427267100,8250,8250,8250,8250,0
20250221,164500,427267100,8250,8250,8250,8250,0
20250221,164400,427267100,8250,8250,8250,8250,0
20250221,164300,427267100,8250,8250,8250,8250,0
20250221,164200,427267100,8250,8250,8250,8250,0
20250221,164100,427267100,8250,8250,8250,8250,0
20250221,164000,427267100,8250,8250,8250,8250,0
20250221,163900,427267100,8250,8250,8250,8250,0
20250221,163800,427267100,8250,8250,8250,8250,0
20250221,163700,427267100,8250,8250,8250,8250,0
20250221,163600,427267100,8250,8250,8250,8250,0
20250221,163500,427267100,8250,8250,8250,8250,0
20250221,163400,427267100,8250,8250,8250,8250,0
20250221,163300,427267100,8250,8250,8250,8250,0
20250221,163200,427267100,8250,8250,8250,8250,0
20250221,163100,427267100,8250,8250,8250,8250,906
20250221,163000,427267100,8250,8250,8250,8250,0
20250221,162900,427267100,8250,8250,8250,8250,0
20250221,162800,427267100,8250,8250,8250,8250,0
20250221,162700,427267100,8250,8250,8250,8250,0
20250221,162600,427267100,8250,8250,8250,8250,0
20250221,162500,427267100,8250,8250,8250,8250,0
20250221,162400,427267100,8250,8250,8250,8250,0
20250221,162300,427267100,8250,8250,8250,8250,0
20250221,162200,427267100,8250,8250,8250,8250,0
20250221,162100,427267100,8250,8250,8250,8250,0
20250221,162000,427267100,8250,8250,8250,8250,0
20250221,161900,427267100,8250,8250,8250,8250,0
20250221,161800,427267100,8250,8250,8250,8250,0
20250221,161700,427267100,8250,8250,8250,8250,0
20250221,161600,427267100,8250,8250,8250,8250,0
20250221,161500,427267100,8250,8250,8250,8250,0
20250221,161400,427267100,8250,8250,8250,8250,0
20250221,161300,427267100,8250,8250,8250,8250,0
20250221,161200,427267100,8250,8250,8250,8250,0
20250221,161100,427267100,8250,8250,8250,8250,0
20250221,161000,427267100,8250,8250,8250,8250,0
20250221,160900,427267100,8250,8250,8250,8250,0
20250221,160800,427267100,8250,8250,8250,8250,0
20250221,160700,427267100,8250,8250,8250,8250,0
20250221,160600,427267100,8250,8250,8250,8250,0
20250221,160500,427267100,8250,8250,8250,8250,0
20250221,160400,427267100,8250,8250,8250,8250,0
20250221,160300,427267100,8250,8250,8250,8250,0
20250221,160200,427267100,8250,8250,8250,8250,0
20250221,160100,427267100,8250,8250,8250,8250,906
20250221,160000,427267100,8250,8250,8250,8250,0
20250221,155900,427267100,8250,8250,8250,8250,0
20250221,155800,427267100,8250,8250,8250,8250,0
20250221,155700,427267100,8250,8250,8250,8250,0
20250221,155600,427267100,8250,8250,8250,8250,0
20250221,155500,427267100,8250,8250,8250,8250,0
20250221,155400,427267100,8250,8250,8250,8250,0
20250221,155300,427267100,8250,8250,8250,8250,0
20250221,155200,427267100,8250,8250,8250,8250,0
20250221,155100,427267100,8250,8250,8250,8250,0
20250221,155000,427267100,8250,8250,8250,8250,0
20250221,154900,427267100,8250,8250,8250,8250,0
20250221,154800,427267100,8250,8250,8250,8250,0
20250221,154700,427267100,8250,8250,8250,8250,0
20250221,154600,427267100,8250,8250,8250,8250,0
20250221,154500,427267100,8250,8250,8250,8250,0
20250221,154400,427267100,8250,8250,8250,8250,0
20250221,154300,427267100,8250,8250,8250,8250,0
20250221,154200,427267100,8250,8250,8250,8250,0
20250221,154100,427267100,8250,8250,8250,8250,0
20250221,154000,427267100,8250,8250,8250,8250,0
20250221,153900,427267100,8250,8250,8250,8250,0
20250221,153800,427267100,8250,8250,8250,8250,0
20250221,153700,427267100,8250,8250,8250,8250,0
20250221,153600,427267100,8250,8250,8250,8250,0
20250221,153500,427267100,8250,8250,8250,8250,0
20250221,153400,427267100,8250,8250,8250,8250,0
20250221,153300,427267100,8250,8250,8250,8250,0
20250221,153200,427267100,8250,8250,8250,8250,0
20250221,153100,427267100,8250,8250,8250,8250,906
20250221,153000,427267100,8250,8250,8250,8250,906
20250221,152900,419792600,8230,8230,8230,8230,0
20250221,152800,419792600,8230,8230,8230,8230,0
20250221,152700,419792600,8230,8230,8230,8230,0
20250221,152600,419792600,8230,8230,8230,8230,0
20250221,152500,419792600,8230,8230,8230,8230,0
20250221,152400,419792600,8230,8230,8230,8230,0
20250221,152300,419792600,8230,8230,8230,8230,0
20250221,152200,419792600,8230,8230,8230,8230,0
20250221,152100,419792600,8230,8230,8230,8230,0
20250221,152000,419792600,8230,8230,8230,8230,0
20250221,151900,419792600,8230,8200,8230,8190,119
20250221,151800,418817190,8230,8220,8230,8220,18
20250221,151700,418669200,8230,8220,8230,8220,192
20250221,151600,417089250,8230,8220,8230,8190,70
20250221,151500,416514620,8230,8230,8230,8230,4
20250221,151400,416481700,8230,8220,8230,8220,102
20250221,151300,415643240,8230,8220,8230,8180,2127
20250221,151200,398239820,8230,8220,8230,8220,389
20250221,151100,395038400,8220,8210,8220,8200,65
20250221,151000,394505220,8230,8220,8230,8220,16
20250221,150900,394373560,8200,8230,8230,8200,264
20250221,150800,392203520,8230,8210,8230,8190,124
20250221,150700,391184270,8220,8160,8220,8160,3831
20250221,150600,359808910,8160,8150,8170,8140,31
20250221,150500,359556100,8170,8170,8170,8170,0
20250221,150400,359556100,8170,8160,8170,8150,15
20250221,150300,359433710,8170,8160,8170,8160,11
20250221,150200,359343940,8170,8160,8170,8160,32
20250221,150100,359082790,8160,8160,8170,8160,23
20250221,150000,358895090,8150,8170,8170,8150,34
20250221,145900,358617410,8170,8170,8170,8170,3
20250221,145800,358592900,8170,8170,8170,8170,0
20250221,145700,358592900,8170,8150,8170,8150,18
20250221,145600,358446120,8170,8170,8170,8170,2
20250221,145500,358429780,8170,8140,8170,8140,101
20250221,145400,357607580,8150,8150,8150,8150,0
20250221,145300,357607580,8150,8170,8170,8150,601
20250221,145200,352704400,8180,8180,8180,8180,5
20250221,145100,352663500,8180,8180,8180,8180,2
20250221,145000,352647140,8180,8170,8180,8170,14
20250221,144900,352532750,8180,8180,8180,8180,11
20250221,144800,352442770,8180,8180,8180,8180,0
20250221,144700,352442770,8180,8180,8180,8180,8
20250221,144600,352377330,8190,8190,8190,8190,1
20250221,144500,352369140,8190,8190,8190,8170,99
20250221,144400,351560160,8190,8200,8200,8190,4
20250221,144300,351527390,8200,8200,8200,8200,4
20250221,144200,351494590,8200,8170,8210,8170,414
20250221,144100,348112070,8190,8200,8210,8190,134
20250221,144000,347014540,8210,8210,8210,8210,1
20250221,143900,347006330,8210,8210,8210,8210,0
20250221,143800,347006330,8210,8200,8210,8190,3
20250221,143700,346981730,8210,8210,8210,8210,3
20250221,143600,346957100,8210,8210,8210,8210,1
20250221,143500,346948890,8210,8210,8210,8200,3
20250221,143400,346924270,8210,8220,8220,8190,242
20250221,143300,344941510,8220,8220,8220,8220,1
20250221,143200,344933290,8220,8210,8220,8210,11
20250221,143100,344842970,8220,8220,8220,8200,185
20250221,143000,343325890,8210,8220,8220,8210,520
20250221,142900,339056390,8220,8220,8220,8220,0
20250221,142800,339056390,8220,8220,8220,8220,1
20250221,142700,339048170,8220,8220,8220,8220,0
20250221,142600,339048170,8220,8220,8220,8220,2
20250221,142500,339031730,8230,8230,8230,8230,2
20250221,142400,339015270,8230,8230,8230,8230,0
20250221,142300,339015270,8230,8230,8230,8230,1
20250221,142200,339007040,8230,8230,8230,8210,37
20250221,142100,338703220,8230,8240,8240,8230,3
20250221,142000,338678510,8240,8240,8240,8240,1
20250221,141900,338670270,8240,8240,8240,8240,6
20250221,141800,338620830,8240,8240,8240,8240,1
20250221,141700,338612590,8240,8240,8240,8240,1
20250221,141600,338604350,8240,8240,8240,8240,1
20250221,141500,338596110,8240,8240,8240,8240,1
20250221,141400,338587870,8240,8240,8240,8240,1
20250221,141300,338579630,8240,8240,8240,8240,0
20250221,141200,338579630,8240,8240,8240,8240,0
20250221,141100,338579630,8240,8240,8240,8240,50
20250221,141000,338167630,8240,8210,8240,8210,22
20250221,140900,337986980,8210,8210,8210,8210,0
20250221,140800,337986980,8210,8210,8210,8210,0
20250221,140700,337986980,8210,8210,8210,8210,0
20250221,140600,337986980,8210,8200,8210,8200,102
20250221,140500,337150570,8210,8210,8210,8210,1
20250221,140400,337142360,8200,8200,8200,8200,0
20250221,140300,337142360,8200,8230,8230,8200,587
20250221,140200,332317750,8230,8240,8240,8230,26
20250221,140100,332103520,8240,8240,8240,8240,3
20250221,140000,332078800,8240,8240,8240,8240,0
20250221,135900,332078800,8240,8240,8240,8240,0
20250221,135800,332078800,8240,8230,8240,8230,163
20250221,135700,330737290,8230,8230,8230,8230,230
20250221,135600,328844390,8230,8230,8230,8230,0
20250221,135500,328844390,8230,8240,8240,8230,63
20250221,135400,328325870,8240,8230,8240,8230,159
20250221,135300,327017280,8220,8220,8220,8220,0
20250221,135200,327017280,8220,8230,8230,8220,15
20250221,135100,326893960,8220,8220,8220,8220,2
20250221,135000,326877520,8230,8230,8230,8230,0
20250221,134900,326877520,8230,8230,8230,8230,0
20250221,134800,326877520,8230,8230,8230,8230,0
20250221,134700,326877520,8230,8230,8230,8230,0
20250221,134600,326877520,8230,8230,8230,8230,1
20250221,134500,326869290,8230,8230,8230,8230,1
20250221,134400,326861060,8220,8230,8230,8220,691
20250221,134300,321174830,8230,8220,8230,8220,72
20250221,134200,320582890,8220,8220,8220,8220,0
20250221,134100,320582890,8220,8220,8220,8220,1
20250221,134000,320574670,8210,8210,8210,8210,49
20250221,133900,320172380,8220,8220,8220,8220,0
20250221,133800,320172380,8220,8220,8220,8220,38
20250221,133700,319860020,8230,8230,8230,8230,0
20250221,133600,319860020,8230,8220,8230,8220,4
20250221,133500,319827110,8220,8220,8230,8220,4
20250221,133400,319794220,8220,8220,8220,8220,28
20250221,133300,319564060,8220,8220,8220,8220,0
20250221,133200,319564060,8220,8220,8220,8220,0
20250221,133100,319564060,8220,8220,8220,8220,59
20250221,133000,319079080,8220,8200,8220,8200,2
20250221,132900,319062660,8200,8190,8200,8190,12
20250221,132800,318964360,8210,8210,8210,8210,0
20250221,132700,318964360,8210,8210,8210,8210,0
20250221,132600,318964360,8210,8210,8210,8210,0
20250221,132500,318964360,8210,8220,8220,8210,223
20250221,132400,317131600,8220,8220,8220,8220,2
20250221,132300,317115160,8230,8230,8230,8230,0
20250221,132200,317115160,8230,8230,8230,8230,30
20250221,132100,316868260,8230,8230,8230,8230,5
20250221,132000,316827110,8230,8230,8230,8230,0
20250221,131900,316827110,8230,8190,8230,8190,16
20250221,131800,316695770,8230,8180,8230,8170,8
20250221,131700,316630190,8210,8210,8210,8180,3
20250221,131600,316605590,8180,8210,8230,8170,475
20250221,131500,312699900,8210,8210,8210,8210,206
20250221,131400,311008640,8210,8200,8220,8200,582
20250221,131300,306228200,8200,8200,8200,8200,62
20250221,131200,305719800,8200,8200,8200,8200,452
20250221,131100,302013400,8200,8170,8210,8170,3175
20250221,131000,275987910,8160,8160,8160,8160,1
20250221,130900,275979750,8160,8160,8160,8160,306
20250221,130800,273482790,8150,8150,8150,8150,1
20250221,130700,273474640,8150,8150,8150,8150,0
20250221,130600,273474640,8150,8150,8150,8150,0
20250221,130500,273474640,8150,8150,8150,8150,0
20250221,130400,273474640,8150,8150,8150,8150,100
20250221,130300,272659640,8140,8130,8140,8130,1238
20250221,130200,262593100,8130,8130,8130,8130,0
20250221,130100,262593100,8130,8130,8130,8130,0
20250221,130000,262593100,8130,8130,8130,8130,0
20250221,125900,262593100,8130,8130,8130,8130,0
20250221,125800,262593100,8130,8120,8130,8120,353
20250221,125700,259723220,8120,8120,8120,8120,0
20250221,125600,259723220,8120,8100,8120,8100,74
20250221,125500,259122360,8120,8110,8120,8090,101
20250221,125400,258302380,8090,8090,8090,8090,1
20250221,125300,258294290,8090,8080,8120,8080,1093
20250221,125200,249448740,8090,8070,8090,8070,555
20250221,125100,244962440,8070,8070,8070,8070,0
20250221,125000,244962440,8070,8070,8070,8070,0
20250221,124900,244962440,8070,8070,8070,8070,1
20250221,124800,244954370,8070,8070,8070,8070,20
20250221,124700,244792970,8070,8070,8070,8070,0
20250221,124600,244792970,8070,8070,8070,8070,1
20250221,124500,244784900,8080,8080,8080,8080,0
20250221,124400,244784900,8080,8080,8080,8080,0
20250221,124300,244784900,8080,8080,8080,8080,0
20250221,124200,244784900,8080,8080,8080,8080,0
20250221,124100,244784900,8080,8080,8080,8080,0
20250221,124000,244784900,8080,8080,8080,8080,0
20250221,123900,244784900,8080,8080,8080,8080,0
20250221,123800,244784900,8080,8080,8080,8080,0
20250221,123700,244784900,8080,8070,8080,8070,20
20250221,123600,244623310,8080,8080,8080,8080,0
20250221,123500,244623310,8080,8080,8080,8080,0
20250221,123400,244623310,8080,8070,8080,8070,2
20250221,123300,244607160,8030,8030,8030,8030,39
20250221,123200,244293990,8070,8080,8080,8070,659
20250221,123100,238975460,8080,8080,8080,8080,0
20250221,123000,238975460,8080,8080,8080,8080,0
20250221,122900,238975460,8080,8080,8080,8080,11
20250221,122800,238886580,8070,8060,8070,8060,101
20250221,122700,238072510,8070,8060,8070,8060,12
20250221,122600,237975770,8030,8030,8030,8030,0
20250221,122500,237975770,8030,8040,8040,8030,149
20250221,122400,236778900,8040,8070,8070,8040,165
20250221,122300,235452180,8080,8080,8080,8080,1
20250221,122200,235444100,8080,8080,8080,8080,0
20250221,122100,235444100,8080,8080,8080,8080,34
20250221,122000,235169380,8070,8070,8070,8070,1
20250221,121900,235161310,8030,8030,8030,8030,0
20250221,121800,235161310,8030,8030,8030,8030,0
20250221,121700,235161310,8030,8030,8030,8030,0
20250221,121600,235161310,8030,8030,8030,8030,100
20250221,121500,234358310,8030,8030,8030,8030,0
20250221,121400,234358310,8030,8030,8030,8030,150
20250221,121300,233153810,8030,8030,8030,8030,1
20250221,121200,233145780,8050,8050,8050,8050,0
20250221,121100,233145780,8050,8050,8050,8050,0
20250221,121000,233145780,8050,8050,8050,8050,43
20250221,120900,232799630,8020,8020,8020,8020,0
20250221,120800,232799630,8020,8020,8020,8020,0
20250221,120700,232799630,8020,8020,8020,8020,0
20250221,120600,232799630,8020,8020,8020,8020,274
20250221,120500,230602150,8020,8050,8050,8020,298
20250221,120400,228210600,8050,8050,8050,8050,772
20250221,120300,221996000,8080,8080,8080,8050,401
20250221,120200,218767890,8050,8060,8060,8050,692
20250221,120100,213197260,8060,8060,8060,8060,60
20250221,120000,212713660,8080,8080,8080,8060,696
20250221,115900,207097380,8080,8080,8080,8080,0
20250221,115800,207097380,8080,8080,8080,8080,0
20250221,115700,207097380,8080,8080,8080,8080,1
20250221,115600,207089300,8090,8090,8090,8090,0
20250221,115500,207089300,8090,8090,8090,8090,2
20250221,115400,207073120,8100,8100,8100,8100,0
20250221,115300,207073120,8100,8100,8100,8100,80
20250221,115200,206425120,8100,8100,8100,8100,0
20250221,115100,206425120,8100,8100,8100,8080,28
20250221,115000,206198800,8080,8080,8080,8080,100
20250221,114900,205390800,8080,8080,8080,8080,25
20250221,114800,205188800,8080,8080,8080,8080,0
20250221,114700,205188800,8080,8080,8080,8080,0
20250221,114600,205188800,8080,8080,8080,8080,0
20250221,114500,205188800,8080,8080,8080,8080,0
20250221,114400,205188800,8080,8080,8080,8080,28
20250221,114300,204962560,8090,8090,8090,8090,334
20250221,114200,202260500,8100,8100,8100,8100,0
20250221,114100,202260500,8100,8100,8100,8100,0
20250221,114000,202260500,8100,8100,8100,8100,0
20250221,113900,202260500,8100,8100,8100,8100,0
20250221,113800,202260500,8100,8100,8100,8100,140
20250221,113700,201126500,8100,8100,8100,8100,0
20250221,113600,201126500,8100,8100,8100,8100,0
20250221,113500,201126500,8100,8100,8100,8100,100
20250221,113400,200316500,8100,8100,8100,8100,0
20250221,113300,200316500,8100,8100,8100,8100,0
20250221,113200,200316500,8100,8100,8100,8100,0
20250221,113100,200316500,8100,8100,8100,8100,0
20250221,113000,200316500,8100,8110,8110,8100,245
20250221,112900,198330000,8100,8100,8100,8100,0
20250221,112800,198330000,8100,8100,8100,8100,55
20250221,112700,197884500,8090,8080,8090,8080,5
20250221,112600,197844090,8100,8100,8100,8100,262
20250221,112500,195721890,8110,8110,8110,8110,0
20250221,112400,195721890,8110,8110,8110,8110,120
20250221,112300,194748690,8080,8110,8110,8080,40
20250221,112200,194424550,8090,8090,8090,8090,0
20250221,112100,194424550,8090,8090,8090,8090,20
20250221,112000,194262750,8080,8080,8080,8080,1
20250221,111900,194254670,8100,8100,8100,8100,0
20250221,111800,194254670,8100,8100,8100,8100,0
20250221,111700,194254670,8100,8100,8100,8100,0
20250221,111600,194254670,8100,8100,8100,8100,100
20250221,111500,193444670,8110,8110,8110,8110,0
20250221,111400,193444670,8110,8110,8110,8110,0
20250221,111300,193444670,8110,8080,8110,8080,118
20250221,111200,192489730,8080,8110,8110,8080,20
20250221,111100,192328070,8110,8110,8110,8110,0
20250221,111000,192328070,8110,8110,8110,8110,72
20250221,110900,191744150,8100,8100,8100,8100,0
20250221,110800,191744150,8100,8110,8110,8080,4623
20250221,110700,154295860,8120,8130,8130,8120,81
20250221,110600,153637710,8120,8120,8120,8120,9
20250221,110500,153564630,8130,8130,8130,8130,0
20250221,110400,153564630,8130,8130,8130,8130,0
20250221,110300,153564630,8130,8130,8130,8130,0
20250221,110200,153564630,8130,8130,8130,8130,99
20250221,110100,152759760,8130,8130,8130,8130,0
20250221,110000,152759760,8130,8130,8130,8130,0
20250221,105900,152759760,8130,8130,8130,8130,0
20250221,105800,152759760,8130,8130,8130,8130,0
20250221,105700,152759760,8130,8130,8130,8130,0
20250221,105600,152759760,8130,8130,8130,8130,1
20250221,105500,152751630,8100,8100,8100,8100,0
20250221,105400,152751630,8100,8100,8100,8100,0
20250221,105300,152751630,8100,8100,8100,8100,0
20250221,105200,152751630,8100,8100,8100,8100,1
20250221,105100,152743530,8100,8100,8100,8100,0
20250221,105000,152743530,8100,8110,8110,8100,200
20250221,104900,151123190,8110,8110,8110,8100,110
20250221,104800,150231100,8130,8130,8130,8130,0
20250221,104700,150231100,8130,8110,8130,8110,48
20250221,104600,149841650,8110,8110,8110,8110,0
20250221,104500,149841650,8110,8110,8110,8110,0
20250221,104400,149841650,8110,8110,8110,8110,0
20250221,104300,149841650,8110,8110,8110,8110,0
20250221,104200,149841650,8110,8110,8110,8110,110
20250221,104100,148949550,8130,8130,8130,8130,3
20250221,104000,148925160,8130,8130,8130,8130,0
20250221,103900,148925160,8130,8130,8130,8130,0
20250221,103800,148925160,8130,8140,8140,8130,301
20250221,103700,146476030,8190,8190,8190,8190,0
20250221,103600,146476030,8190,8160,8190,8140,26
20250221,103500,146263540,8160,8140,8160,8140,14
20250221,103400,146149550,8130,8130,8130,8130,0
20250221,103300,146149550,8130,8130,8130,8130,0
20250221,103200,146149550,8130,8130,8130,8130,0
20250221,103100,146149550,8130,8130,8130,8130,10
20250221,103000,146068250,8130,8130,8130,8130,11
20250221,102900,145978820,8130,8140,8140,8120,87
20250221,102800,145271480,8140,8170,8180,8140,57
20250221,102700,144806530,8180,8180,8180,8180,1
20250221,102600,144798350,8170,8170,8170,8170,7
20250221,102500,144741160,8180,8170,8180,8170,6
20250221,102400,144692090,8180,8170,8180,8170,5
20250221,102300,144651210,8180,8170,8180,8170,3
20250221,102200,144626680,8180,8180,8180,8180,0
20250221,102100,144626680,8180,8170,8180,8170,131
20250221,102000,143556370,8160,8180,8190,8160,26
20250221,101900,143343520,8190,8180,8190,8180,3
20250221,101800,143318970,8190,8180,8190,8180,107
20250221,101700,142442680,8190,8170,8190,8150,26
20250221,101600,142230010,8180,8140,8190,8140,1277
20250221,101500,131801940,8140,8140,8140,8140,5
20250221,101400,131761240,8140,8140,8160,8110,723
20250221,101300,125886920,8160,8140,8160,8140,3
20250221,101200,125862460,8150,8140,8150,8140,181
20250221,101100,124387320,8150,8150,8150,8140,4
20250221,101000,124354730,8150,8140,8150,8140,317
20250221,100900,121771340,8110,8130,8130,8110,49
20250221,100800,121373550,8110,8110,8110,8110,0
20250221,100700,121373550,8110,8150,8150,8110,23
20250221,100600,121186910,8140,8140,8140,8140,160
20250221,100500,119884510,8110,8140,8140,8110,164
20250221,100400,118549620,8140,8130,8140,8130,125
20250221,100300,117532140,8140,8130,8140,8130,5
20250221,100200,117491460,8140,8120,8140,8120,2
20250221,100100,117475200,8140,8140,8140,8140,0
20250221,100000,117475200,8140,8150,8150,8100,10
20250221,095900,117393860,8160,8060,8160,8060,888
20250221,095800,110185600,8080,8090,8100,8080,4
20250221,095700,110153250,8090,8090,8100,8090,69
20250221,095600,109594380,8100,8080,8100,8080,270
20250221,095500,107407590,8090,8090,8090,8070,11
20250221,095400,107318700,8070,8100,8100,8050,22
20250221,095300,107140990,8070,8070,8100,8000,412
20250221,095200,103837360,8040,8070,8090,8040,261
20250221,095100,101735570,8070,8060,8090,8060,33
20250221,095000,101469210,8080,8070,8090,8070,40
20250221,094900,101146070,8060,8070,8080,8060,99
20250221,094800,100346270,8080,8080,8080,8080,0
20250221,094700,100346270,8080,8040,8080,8040,28
20250221,094600,100120260,8070,8070,8070,8070,3
20250221,094500,100096050,8070,8070,8070,8070,15
20250221,094400,99975000,8060,8060,8060,8060,0
20250221,094300,99975000,8060,8060,8060,8060,16
20250221,094200,99846040,8060,8060,8060,8060,0
20250221,094100,99846040,8060,8070,8070,8060,16
20250221,094000,99716930,8070,8070,8080,8050,9
20250221,093900,99644380,8080,8070,8080,8070,7
20250221,093800,99587830,8080,8060,8080,8060,44
20250221,093700,99232530,8060,8060,8080,8060,31
20250221,093600,98982620,8060,8060,8060,8060,53
20250221,093500,98555440,8040,8040,8040,8040,179
20250221,093400,97116280,8030,8040,8040,8030,35
20250221,093300,96835050,8040,8040,8040,8040,0
20250221,093200,96835050,8040,8040,8040,8040,3
20250221,093100,96810930,8030,8030,8030,8030,80
20250221,093000,96168530,8010,8010,8010,8010,11
20250221,092900,96080420,8030,7990,8030,7990,63
20250221,092800,95576530,7990,7990,8010,7980,11
20250221,092700,95488590,8010,8000,8020,7970,252
20250221,092600,93476340,8030,8030,8030,8000,1075
20250221,092500,84869540,8080,8070,8100,8050,204
20250221,092400,83227210,8100,8090,8100,8050,60
20250221,092300,82742730,8100,8060,8100,8050,561
20250221,092200,78221070,8060,8020,8060,8020,359
20250221,092100,75337660,8030,8020,8030,8020,394
20250221,092000,72173880,8030,8000,8030,8000,958
20250221,091900,64500460,7970,8010,8010,7970,117
20250221,091800,63565630,8000,8030,8070,7920,650
20250221,091700,58390990,8060,8070,8070,8030,1239
20250221,091600,48404520,8070,8150,8150,7870,2131
20250221,091500,31233600,8170,8180,8180,8150,295
20250221,091400,28826960,8190,8190,8190,8190,4
20250221,091300,28794200,8190,8180,8200,8180,106
20250221,091200,27925550,8200,8200,8200,8200,0
20250221,091100,27925550,8200,8200,8200,8190,152
20250221,091000,26679660,8200,8230,8240,8200,124
20250221,090900,25662740,8240,8220,8270,8220,32
20250221,090800,25398620,8240,8240,8270,8190,355
20250221,090700,22490200,8280,8270,8280,8230,298
20250221,090600,20026050,8230,8200,8280,8200,81
20250221,090500,19360280,8190,8210,8210,8190,73
20250221,090400,18761510,8210,8290,8290,8190,1557
20250221,090300,5973970,8290,8290,8290,8290,0
20250221,090200,5973970,8290,8220,8290,8220,472
20250221,090100,2091540,8290,8200,8290,8200,86
20250221,090000,1385890,8250,8200,8250,8200,169
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 193100 427267100 8250 8250 8250 8250 906
3 20250221 193000 427267100 8250 8250 8250 8250 0
4 20250221 192900 427267100 8250 8250 8250 8250 0
5 20250221 192800 427267100 8250 8250 8250 8250 0
6 20250221 192700 427267100 8250 8250 8250 8250 0
7 20250221 192600 427267100 8250 8250 8250 8250 0
8 20250221 192500 427267100 8250 8250 8250 8250 0
9 20250221 192400 427267100 8250 8250 8250 8250 0
10 20250221 192300 427267100 8250 8250 8250 8250 0
11 20250221 192200 427267100 8250 8250 8250 8250 0
12 20250221 192100 427267100 8250 8250 8250 8250 0
13 20250221 192000 427267100 8250 8250 8250 8250 0
14 20250221 191900 427267100 8250 8250 8250 8250 0
15 20250221 191800 427267100 8250 8250 8250 8250 0
16 20250221 191700 427267100 8250 8250 8250 8250 0
17 20250221 191600 427267100 8250 8250 8250 8250 0
18 20250221 191500 427267100 8250 8250 8250 8250 0
19 20250221 191400 427267100 8250 8250 8250 8250 0
20 20250221 191300 427267100 8250 8250 8250 8250 0
21 20250221 191200 427267100 8250 8250 8250 8250 0
22 20250221 191100 427267100 8250 8250 8250 8250 0
23 20250221 191000 427267100 8250 8250 8250 8250 0
24 20250221 190900 427267100 8250 8250 8250 8250 0
25 20250221 190800 427267100 8250 8250 8250 8250 0
26 20250221 190700 427267100 8250 8250 8250 8250 0
27 20250221 190600 427267100 8250 8250 8250 8250 0
28 20250221 190500 427267100 8250 8250 8250 8250 0
29 20250221 190400 427267100 8250 8250 8250 8250 0
30 20250221 190300 427267100 8250 8250 8250 8250 0
31 20250221 190200 427267100 8250 8250 8250 8250 0
32 20250221 190100 427267100 8250 8250 8250 8250 906
33 20250221 190000 427267100 8250 8250 8250 8250 0
34 20250221 185900 427267100 8250 8250 8250 8250 0
35 20250221 185800 427267100 8250 8250 8250 8250 0
36 20250221 185700 427267100 8250 8250 8250 8250 0
37 20250221 185600 427267100 8250 8250 8250 8250 0
38 20250221 185500 427267100 8250 8250 8250 8250 0
39 20250221 185400 427267100 8250 8250 8250 8250 0
40 20250221 185300 427267100 8250 8250 8250 8250 0
41 20250221 185200 427267100 8250 8250 8250 8250 0
42 20250221 185100 427267100 8250 8250 8250 8250 0
43 20250221 185000 427267100 8250 8250 8250 8250 0
44 20250221 184900 427267100 8250 8250 8250 8250 0
45 20250221 184800 427267100 8250 8250 8250 8250 0
46 20250221 184700 427267100 8250 8250 8250 8250 0
47 20250221 184600 427267100 8250 8250 8250 8250 0
48 20250221 184500 427267100 8250 8250 8250 8250 0
49 20250221 184400 427267100 8250 8250 8250 8250 0
50 20250221 184300 427267100 8250 8250 8250 8250 0
51 20250221 184200 427267100 8250 8250 8250 8250 0
52 20250221 184100 427267100 8250 8250 8250 8250 0
53 20250221 184000 427267100 8250 8250 8250 8250 0
54 20250221 183900 427267100 8250 8250 8250 8250 0
55 20250221 183800 427267100 8250 8250 8250 8250 0
56 20250221 183700 427267100 8250 8250 8250 8250 0
57 20250221 183600 427267100 8250 8250 8250 8250 0
58 20250221 183500 427267100 8250 8250 8250 8250 0
59 20250221 183400 427267100 8250 8250 8250 8250 0
60 20250221 183300 427267100 8250 8250 8250 8250 0
61 20250221 183200 427267100 8250 8250 8250 8250 0
62 20250221 183100 427267100 8250 8250 8250 8250 906
63 20250221 183000 427267100 8250 8250 8250 8250 0
64 20250221 182900 427267100 8250 8250 8250 8250 0
65 20250221 182800 427267100 8250 8250 8250 8250 0
66 20250221 182700 427267100 8250 8250 8250 8250 0
67 20250221 182600 427267100 8250 8250 8250 8250 0
68 20250221 182500 427267100 8250 8250 8250 8250 0
69 20250221 182400 427267100 8250 8250 8250 8250 0
70 20250221 182300 427267100 8250 8250 8250 8250 0
71 20250221 182200 427267100 8250 8250 8250 8250 0
72 20250221 182100 427267100 8250 8250 8250 8250 0
73 20250221 182000 427267100 8250 8250 8250 8250 0
74 20250221 181900 427267100 8250 8250 8250 8250 0
75 20250221 181800 427267100 8250 8250 8250 8250 0
76 20250221 181700 427267100 8250 8250 8250 8250 0
77 20250221 181600 427267100 8250 8250 8250 8250 0
78 20250221 181500 427267100 8250 8250 8250 8250 0
79 20250221 181400 427267100 8250 8250 8250 8250 0
80 20250221 181300 427267100 8250 8250 8250 8250 0
81 20250221 181200 427267100 8250 8250 8250 8250 0
82 20250221 181100 427267100 8250 8250 8250 8250 0
83 20250221 181000 427267100 8250 8250 8250 8250 0
84 20250221 180900 427267100 8250 8250 8250 8250 0
85 20250221 180800 427267100 8250 8250 8250 8250 0
86 20250221 180700 427267100 8250 8250 8250 8250 0
87 20250221 180600 427267100 8250 8250 8250 8250 0
88 20250221 180500 427267100 8250 8250 8250 8250 0
89 20250221 180400 427267100 8250 8250 8250 8250 0
90 20250221 180300 427267100 8250 8250 8250 8250 0
91 20250221 180200 427267100 8250 8250 8250 8250 0
92 20250221 180100 427267100 8250 8250 8250 8250 906
93 20250221 180000 427267100 8250 8250 8250 8250 0
94 20250221 175900 427267100 8250 8250 8250 8250 0
95 20250221 175800 427267100 8250 8250 8250 8250 0
96 20250221 175700 427267100 8250 8250 8250 8250 0
97 20250221 175600 427267100 8250 8250 8250 8250 0
98 20250221 175500 427267100 8250 8250 8250 8250 0
99 20250221 175400 427267100 8250 8250 8250 8250 0
100 20250221 175300 427267100 8250 8250 8250 8250 0
101 20250221 175200 427267100 8250 8250 8250 8250 0
102 20250221 175100 427267100 8250 8250 8250 8250 0
103 20250221 175000 427267100 8250 8250 8250 8250 0
104 20250221 174900 427267100 8250 8250 8250 8250 0
105 20250221 174800 427267100 8250 8250 8250 8250 0
106 20250221 174700 427267100 8250 8250 8250 8250 0
107 20250221 174600 427267100 8250 8250 8250 8250 0
108 20250221 174500 427267100 8250 8250 8250 8250 0
109 20250221 174400 427267100 8250 8250 8250 8250 0
110 20250221 174300 427267100 8250 8250 8250 8250 0
111 20250221 174200 427267100 8250 8250 8250 8250 0
112 20250221 174100 427267100 8250 8250 8250 8250 0
113 20250221 174000 427267100 8250 8250 8250 8250 0
114 20250221 173900 427267100 8250 8250 8250 8250 0
115 20250221 173800 427267100 8250 8250 8250 8250 0
116 20250221 173700 427267100 8250 8250 8250 8250 0
117 20250221 173600 427267100 8250 8250 8250 8250 0
118 20250221 173500 427267100 8250 8250 8250 8250 0
119 20250221 173400 427267100 8250 8250 8250 8250 0
120 20250221 173300 427267100 8250 8250 8250 8250 0
121 20250221 173200 427267100 8250 8250 8250 8250 0
122 20250221 173100 427267100 8250 8250 8250 8250 906
123 20250221 173000 427267100 8250 8250 8250 8250 0
124 20250221 172900 427267100 8250 8250 8250 8250 0
125 20250221 172800 427267100 8250 8250 8250 8250 0
126 20250221 172700 427267100 8250 8250 8250 8250 0
127 20250221 172600 427267100 8250 8250 8250 8250 0
128 20250221 172500 427267100 8250 8250 8250 8250 0
129 20250221 172400 427267100 8250 8250 8250 8250 0
130 20250221 172300 427267100 8250 8250 8250 8250 0
131 20250221 172200 427267100 8250 8250 8250 8250 0
132 20250221 172100 427267100 8250 8250 8250 8250 0
133 20250221 172000 427267100 8250 8250 8250 8250 0
134 20250221 171900 427267100 8250 8250 8250 8250 0
135 20250221 171800 427267100 8250 8250 8250 8250 0
136 20250221 171700 427267100 8250 8250 8250 8250 0
137 20250221 171600 427267100 8250 8250 8250 8250 0
138 20250221 171500 427267100 8250 8250 8250 8250 0
139 20250221 171400 427267100 8250 8250 8250 8250 0
140 20250221 171300 427267100 8250 8250 8250 8250 0
141 20250221 171200 427267100 8250 8250 8250 8250 0
142 20250221 171100 427267100 8250 8250 8250 8250 0
143 20250221 171000 427267100 8250 8250 8250 8250 0
144 20250221 170900 427267100 8250 8250 8250 8250 0
145 20250221 170800 427267100 8250 8250 8250 8250 0
146 20250221 170700 427267100 8250 8250 8250 8250 0
147 20250221 170600 427267100 8250 8250 8250 8250 0
148 20250221 170500 427267100 8250 8250 8250 8250 0
149 20250221 170400 427267100 8250 8250 8250 8250 0
150 20250221 170300 427267100 8250 8250 8250 8250 0
151 20250221 170200 427267100 8250 8250 8250 8250 0
152 20250221 170100 427267100 8250 8250 8250 8250 906
153 20250221 170000 427267100 8250 8250 8250 8250 0
154 20250221 165900 427267100 8250 8250 8250 8250 0
155 20250221 165800 427267100 8250 8250 8250 8250 0
156 20250221 165700 427267100 8250 8250 8250 8250 0
157 20250221 165600 427267100 8250 8250 8250 8250 0
158 20250221 165500 427267100 8250 8250 8250 8250 0
159 20250221 165400 427267100 8250 8250 8250 8250 0
160 20250221 165300 427267100 8250 8250 8250 8250 0
161 20250221 165200 427267100 8250 8250 8250 8250 0
162 20250221 165100 427267100 8250 8250 8250 8250 0
163 20250221 165000 427267100 8250 8250 8250 8250 0
164 20250221 164900 427267100 8250 8250 8250 8250 0
165 20250221 164800 427267100 8250 8250 8250 8250 0
166 20250221 164700 427267100 8250 8250 8250 8250 0
167 20250221 164600 427267100 8250 8250 8250 8250 0
168 20250221 164500 427267100 8250 8250 8250 8250 0
169 20250221 164400 427267100 8250 8250 8250 8250 0
170 20250221 164300 427267100 8250 8250 8250 8250 0
171 20250221 164200 427267100 8250 8250 8250 8250 0
172 20250221 164100 427267100 8250 8250 8250 8250 0
173 20250221 164000 427267100 8250 8250 8250 8250 0
174 20250221 163900 427267100 8250 8250 8250 8250 0
175 20250221 163800 427267100 8250 8250 8250 8250 0
176 20250221 163700 427267100 8250 8250 8250 8250 0
177 20250221 163600 427267100 8250 8250 8250 8250 0
178 20250221 163500 427267100 8250 8250 8250 8250 0
179 20250221 163400 427267100 8250 8250 8250 8250 0
180 20250221 163300 427267100 8250 8250 8250 8250 0
181 20250221 163200 427267100 8250 8250 8250 8250 0
182 20250221 163100 427267100 8250 8250 8250 8250 906
183 20250221 163000 427267100 8250 8250 8250 8250 0
184 20250221 162900 427267100 8250 8250 8250 8250 0
185 20250221 162800 427267100 8250 8250 8250 8250 0
186 20250221 162700 427267100 8250 8250 8250 8250 0
187 20250221 162600 427267100 8250 8250 8250 8250 0
188 20250221 162500 427267100 8250 8250 8250 8250 0
189 20250221 162400 427267100 8250 8250 8250 8250 0
190 20250221 162300 427267100 8250 8250 8250 8250 0
191 20250221 162200 427267100 8250 8250 8250 8250 0
192 20250221 162100 427267100 8250 8250 8250 8250 0
193 20250221 162000 427267100 8250 8250 8250 8250 0
194 20250221 161900 427267100 8250 8250 8250 8250 0
195 20250221 161800 427267100 8250 8250 8250 8250 0
196 20250221 161700 427267100 8250 8250 8250 8250 0
197 20250221 161600 427267100 8250 8250 8250 8250 0
198 20250221 161500 427267100 8250 8250 8250 8250 0
199 20250221 161400 427267100 8250 8250 8250 8250 0
200 20250221 161300 427267100 8250 8250 8250 8250 0
201 20250221 161200 427267100 8250 8250 8250 8250 0
202 20250221 161100 427267100 8250 8250 8250 8250 0
203 20250221 161000 427267100 8250 8250 8250 8250 0
204 20250221 160900 427267100 8250 8250 8250 8250 0
205 20250221 160800 427267100 8250 8250 8250 8250 0
206 20250221 160700 427267100 8250 8250 8250 8250 0
207 20250221 160600 427267100 8250 8250 8250 8250 0
208 20250221 160500 427267100 8250 8250 8250 8250 0
209 20250221 160400 427267100 8250 8250 8250 8250 0
210 20250221 160300 427267100 8250 8250 8250 8250 0
211 20250221 160200 427267100 8250 8250 8250 8250 0
212 20250221 160100 427267100 8250 8250 8250 8250 906
213 20250221 160000 427267100 8250 8250 8250 8250 0
214 20250221 155900 427267100 8250 8250 8250 8250 0
215 20250221 155800 427267100 8250 8250 8250 8250 0
216 20250221 155700 427267100 8250 8250 8250 8250 0
217 20250221 155600 427267100 8250 8250 8250 8250 0
218 20250221 155500 427267100 8250 8250 8250 8250 0
219 20250221 155400 427267100 8250 8250 8250 8250 0
220 20250221 155300 427267100 8250 8250 8250 8250 0
221 20250221 155200 427267100 8250 8250 8250 8250 0
222 20250221 155100 427267100 8250 8250 8250 8250 0
223 20250221 155000 427267100 8250 8250 8250 8250 0
224 20250221 154900 427267100 8250 8250 8250 8250 0
225 20250221 154800 427267100 8250 8250 8250 8250 0
226 20250221 154700 427267100 8250 8250 8250 8250 0
227 20250221 154600 427267100 8250 8250 8250 8250 0
228 20250221 154500 427267100 8250 8250 8250 8250 0
229 20250221 154400 427267100 8250 8250 8250 8250 0
230 20250221 154300 427267100 8250 8250 8250 8250 0
231 20250221 154200 427267100 8250 8250 8250 8250 0
232 20250221 154100 427267100 8250 8250 8250 8250 0
233 20250221 154000 427267100 8250 8250 8250 8250 0
234 20250221 153900 427267100 8250 8250 8250 8250 0
235 20250221 153800 427267100 8250 8250 8250 8250 0
236 20250221 153700 427267100 8250 8250 8250 8250 0
237 20250221 153600 427267100 8250 8250 8250 8250 0
238 20250221 153500 427267100 8250 8250 8250 8250 0
239 20250221 153400 427267100 8250 8250 8250 8250 0
240 20250221 153300 427267100 8250 8250 8250 8250 0
241 20250221 153200 427267100 8250 8250 8250 8250 0
242 20250221 153100 427267100 8250 8250 8250 8250 906
243 20250221 153000 427267100 8250 8250 8250 8250 906
244 20250221 152900 419792600 8230 8230 8230 8230 0
245 20250221 152800 419792600 8230 8230 8230 8230 0
246 20250221 152700 419792600 8230 8230 8230 8230 0
247 20250221 152600 419792600 8230 8230 8230 8230 0
248 20250221 152500 419792600 8230 8230 8230 8230 0
249 20250221 152400 419792600 8230 8230 8230 8230 0
250 20250221 152300 419792600 8230 8230 8230 8230 0
251 20250221 152200 419792600 8230 8230 8230 8230 0
252 20250221 152100 419792600 8230 8230 8230 8230 0
253 20250221 152000 419792600 8230 8230 8230 8230 0
254 20250221 151900 419792600 8230 8200 8230 8190 119
255 20250221 151800 418817190 8230 8220 8230 8220 18
256 20250221 151700 418669200 8230 8220 8230 8220 192
257 20250221 151600 417089250 8230 8220 8230 8190 70
258 20250221 151500 416514620 8230 8230 8230 8230 4
259 20250221 151400 416481700 8230 8220 8230 8220 102
260 20250221 151300 415643240 8230 8220 8230 8180 2127
261 20250221 151200 398239820 8230 8220 8230 8220 389
262 20250221 151100 395038400 8220 8210 8220 8200 65
263 20250221 151000 394505220 8230 8220 8230 8220 16
264 20250221 150900 394373560 8200 8230 8230 8200 264
265 20250221 150800 392203520 8230 8210 8230 8190 124
266 20250221 150700 391184270 8220 8160 8220 8160 3831
267 20250221 150600 359808910 8160 8150 8170 8140 31
268 20250221 150500 359556100 8170 8170 8170 8170 0
269 20250221 150400 359556100 8170 8160 8170 8150 15
270 20250221 150300 359433710 8170 8160 8170 8160 11
271 20250221 150200 359343940 8170 8160 8170 8160 32
272 20250221 150100 359082790 8160 8160 8170 8160 23
273 20250221 150000 358895090 8150 8170 8170 8150 34
274 20250221 145900 358617410 8170 8170 8170 8170 3
275 20250221 145800 358592900 8170 8170 8170 8170 0
276 20250221 145700 358592900 8170 8150 8170 8150 18
277 20250221 145600 358446120 8170 8170 8170 8170 2
278 20250221 145500 358429780 8170 8140 8170 8140 101
279 20250221 145400 357607580 8150 8150 8150 8150 0
280 20250221 145300 357607580 8150 8170 8170 8150 601
281 20250221 145200 352704400 8180 8180 8180 8180 5
282 20250221 145100 352663500 8180 8180 8180 8180 2
283 20250221 145000 352647140 8180 8170 8180 8170 14
284 20250221 144900 352532750 8180 8180 8180 8180 11
285 20250221 144800 352442770 8180 8180 8180 8180 0
286 20250221 144700 352442770 8180 8180 8180 8180 8
287 20250221 144600 352377330 8190 8190 8190 8190 1
288 20250221 144500 352369140 8190 8190 8190 8170 99
289 20250221 144400 351560160 8190 8200 8200 8190 4
290 20250221 144300 351527390 8200 8200 8200 8200 4
291 20250221 144200 351494590 8200 8170 8210 8170 414
292 20250221 144100 348112070 8190 8200 8210 8190 134
293 20250221 144000 347014540 8210 8210 8210 8210 1
294 20250221 143900 347006330 8210 8210 8210 8210 0
295 20250221 143800 347006330 8210 8200 8210 8190 3
296 20250221 143700 346981730 8210 8210 8210 8210 3
297 20250221 143600 346957100 8210 8210 8210 8210 1
298 20250221 143500 346948890 8210 8210 8210 8200 3
299 20250221 143400 346924270 8210 8220 8220 8190 242
300 20250221 143300 344941510 8220 8220 8220 8220 1
301 20250221 143200 344933290 8220 8210 8220 8210 11
302 20250221 143100 344842970 8220 8220 8220 8200 185
303 20250221 143000 343325890 8210 8220 8220 8210 520
304 20250221 142900 339056390 8220 8220 8220 8220 0
305 20250221 142800 339056390 8220 8220 8220 8220 1
306 20250221 142700 339048170 8220 8220 8220 8220 0
307 20250221 142600 339048170 8220 8220 8220 8220 2
308 20250221 142500 339031730 8230 8230 8230 8230 2
309 20250221 142400 339015270 8230 8230 8230 8230 0
310 20250221 142300 339015270 8230 8230 8230 8230 1
311 20250221 142200 339007040 8230 8230 8230 8210 37
312 20250221 142100 338703220 8230 8240 8240 8230 3
313 20250221 142000 338678510 8240 8240 8240 8240 1
314 20250221 141900 338670270 8240 8240 8240 8240 6
315 20250221 141800 338620830 8240 8240 8240 8240 1
316 20250221 141700 338612590 8240 8240 8240 8240 1
317 20250221 141600 338604350 8240 8240 8240 8240 1
318 20250221 141500 338596110 8240 8240 8240 8240 1
319 20250221 141400 338587870 8240 8240 8240 8240 1
320 20250221 141300 338579630 8240 8240 8240 8240 0
321 20250221 141200 338579630 8240 8240 8240 8240 0
322 20250221 141100 338579630 8240 8240 8240 8240 50
323 20250221 141000 338167630 8240 8210 8240 8210 22
324 20250221 140900 337986980 8210 8210 8210 8210 0
325 20250221 140800 337986980 8210 8210 8210 8210 0
326 20250221 140700 337986980 8210 8210 8210 8210 0
327 20250221 140600 337986980 8210 8200 8210 8200 102
328 20250221 140500 337150570 8210 8210 8210 8210 1
329 20250221 140400 337142360 8200 8200 8200 8200 0
330 20250221 140300 337142360 8200 8230 8230 8200 587
331 20250221 140200 332317750 8230 8240 8240 8230 26
332 20250221 140100 332103520 8240 8240 8240 8240 3
333 20250221 140000 332078800 8240 8240 8240 8240 0
334 20250221 135900 332078800 8240 8240 8240 8240 0
335 20250221 135800 332078800 8240 8230 8240 8230 163
336 20250221 135700 330737290 8230 8230 8230 8230 230
337 20250221 135600 328844390 8230 8230 8230 8230 0
338 20250221 135500 328844390 8230 8240 8240 8230 63
339 20250221 135400 328325870 8240 8230 8240 8230 159
340 20250221 135300 327017280 8220 8220 8220 8220 0
341 20250221 135200 327017280 8220 8230 8230 8220 15
342 20250221 135100 326893960 8220 8220 8220 8220 2
343 20250221 135000 326877520 8230 8230 8230 8230 0
344 20250221 134900 326877520 8230 8230 8230 8230 0
345 20250221 134800 326877520 8230 8230 8230 8230 0
346 20250221 134700 326877520 8230 8230 8230 8230 0
347 20250221 134600 326877520 8230 8230 8230 8230 1
348 20250221 134500 326869290 8230 8230 8230 8230 1
349 20250221 134400 326861060 8220 8230 8230 8220 691
350 20250221 134300 321174830 8230 8220 8230 8220 72
351 20250221 134200 320582890 8220 8220 8220 8220 0
352 20250221 134100 320582890 8220 8220 8220 8220 1
353 20250221 134000 320574670 8210 8210 8210 8210 49
354 20250221 133900 320172380 8220 8220 8220 8220 0
355 20250221 133800 320172380 8220 8220 8220 8220 38
356 20250221 133700 319860020 8230 8230 8230 8230 0
357 20250221 133600 319860020 8230 8220 8230 8220 4
358 20250221 133500 319827110 8220 8220 8230 8220 4
359 20250221 133400 319794220 8220 8220 8220 8220 28
360 20250221 133300 319564060 8220 8220 8220 8220 0
361 20250221 133200 319564060 8220 8220 8220 8220 0
362 20250221 133100 319564060 8220 8220 8220 8220 59
363 20250221 133000 319079080 8220 8200 8220 8200 2
364 20250221 132900 319062660 8200 8190 8200 8190 12
365 20250221 132800 318964360 8210 8210 8210 8210 0
366 20250221 132700 318964360 8210 8210 8210 8210 0
367 20250221 132600 318964360 8210 8210 8210 8210 0
368 20250221 132500 318964360 8210 8220 8220 8210 223
369 20250221 132400 317131600 8220 8220 8220 8220 2
370 20250221 132300 317115160 8230 8230 8230 8230 0
371 20250221 132200 317115160 8230 8230 8230 8230 30
372 20250221 132100 316868260 8230 8230 8230 8230 5
373 20250221 132000 316827110 8230 8230 8230 8230 0
374 20250221 131900 316827110 8230 8190 8230 8190 16
375 20250221 131800 316695770 8230 8180 8230 8170 8
376 20250221 131700 316630190 8210 8210 8210 8180 3
377 20250221 131600 316605590 8180 8210 8230 8170 475
378 20250221 131500 312699900 8210 8210 8210 8210 206
379 20250221 131400 311008640 8210 8200 8220 8200 582
380 20250221 131300 306228200 8200 8200 8200 8200 62
381 20250221 131200 305719800 8200 8200 8200 8200 452
382 20250221 131100 302013400 8200 8170 8210 8170 3175
383 20250221 131000 275987910 8160 8160 8160 8160 1
384 20250221 130900 275979750 8160 8160 8160 8160 306
385 20250221 130800 273482790 8150 8150 8150 8150 1
386 20250221 130700 273474640 8150 8150 8150 8150 0
387 20250221 130600 273474640 8150 8150 8150 8150 0
388 20250221 130500 273474640 8150 8150 8150 8150 0
389 20250221 130400 273474640 8150 8150 8150 8150 100
390 20250221 130300 272659640 8140 8130 8140 8130 1238
391 20250221 130200 262593100 8130 8130 8130 8130 0
392 20250221 130100 262593100 8130 8130 8130 8130 0
393 20250221 130000 262593100 8130 8130 8130 8130 0
394 20250221 125900 262593100 8130 8130 8130 8130 0
395 20250221 125800 262593100 8130 8120 8130 8120 353
396 20250221 125700 259723220 8120 8120 8120 8120 0
397 20250221 125600 259723220 8120 8100 8120 8100 74
398 20250221 125500 259122360 8120 8110 8120 8090 101
399 20250221 125400 258302380 8090 8090 8090 8090 1
400 20250221 125300 258294290 8090 8080 8120 8080 1093
401 20250221 125200 249448740 8090 8070 8090 8070 555
402 20250221 125100 244962440 8070 8070 8070 8070 0
403 20250221 125000 244962440 8070 8070 8070 8070 0
404 20250221 124900 244962440 8070 8070 8070 8070 1
405 20250221 124800 244954370 8070 8070 8070 8070 20
406 20250221 124700 244792970 8070 8070 8070 8070 0
407 20250221 124600 244792970 8070 8070 8070 8070 1
408 20250221 124500 244784900 8080 8080 8080 8080 0
409 20250221 124400 244784900 8080 8080 8080 8080 0
410 20250221 124300 244784900 8080 8080 8080 8080 0
411 20250221 124200 244784900 8080 8080 8080 8080 0
412 20250221 124100 244784900 8080 8080 8080 8080 0
413 20250221 124000 244784900 8080 8080 8080 8080 0
414 20250221 123900 244784900 8080 8080 8080 8080 0
415 20250221 123800 244784900 8080 8080 8080 8080 0
416 20250221 123700 244784900 8080 8070 8080 8070 20
417 20250221 123600 244623310 8080 8080 8080 8080 0
418 20250221 123500 244623310 8080 8080 8080 8080 0
419 20250221 123400 244623310 8080 8070 8080 8070 2
420 20250221 123300 244607160 8030 8030 8030 8030 39
421 20250221 123200 244293990 8070 8080 8080 8070 659
422 20250221 123100 238975460 8080 8080 8080 8080 0
423 20250221 123000 238975460 8080 8080 8080 8080 0
424 20250221 122900 238975460 8080 8080 8080 8080 11
425 20250221 122800 238886580 8070 8060 8070 8060 101
426 20250221 122700 238072510 8070 8060 8070 8060 12
427 20250221 122600 237975770 8030 8030 8030 8030 0
428 20250221 122500 237975770 8030 8040 8040 8030 149
429 20250221 122400 236778900 8040 8070 8070 8040 165
430 20250221 122300 235452180 8080 8080 8080 8080 1
431 20250221 122200 235444100 8080 8080 8080 8080 0
432 20250221 122100 235444100 8080 8080 8080 8080 34
433 20250221 122000 235169380 8070 8070 8070 8070 1
434 20250221 121900 235161310 8030 8030 8030 8030 0
435 20250221 121800 235161310 8030 8030 8030 8030 0
436 20250221 121700 235161310 8030 8030 8030 8030 0
437 20250221 121600 235161310 8030 8030 8030 8030 100
438 20250221 121500 234358310 8030 8030 8030 8030 0
439 20250221 121400 234358310 8030 8030 8030 8030 150
440 20250221 121300 233153810 8030 8030 8030 8030 1
441 20250221 121200 233145780 8050 8050 8050 8050 0
442 20250221 121100 233145780 8050 8050 8050 8050 0
443 20250221 121000 233145780 8050 8050 8050 8050 43
444 20250221 120900 232799630 8020 8020 8020 8020 0
445 20250221 120800 232799630 8020 8020 8020 8020 0
446 20250221 120700 232799630 8020 8020 8020 8020 0
447 20250221 120600 232799630 8020 8020 8020 8020 274
448 20250221 120500 230602150 8020 8050 8050 8020 298
449 20250221 120400 228210600 8050 8050 8050 8050 772
450 20250221 120300 221996000 8080 8080 8080 8050 401
451 20250221 120200 218767890 8050 8060 8060 8050 692
452 20250221 120100 213197260 8060 8060 8060 8060 60
453 20250221 120000 212713660 8080 8080 8080 8060 696
454 20250221 115900 207097380 8080 8080 8080 8080 0
455 20250221 115800 207097380 8080 8080 8080 8080 0
456 20250221 115700 207097380 8080 8080 8080 8080 1
457 20250221 115600 207089300 8090 8090 8090 8090 0
458 20250221 115500 207089300 8090 8090 8090 8090 2
459 20250221 115400 207073120 8100 8100 8100 8100 0
460 20250221 115300 207073120 8100 8100 8100 8100 80
461 20250221 115200 206425120 8100 8100 8100 8100 0
462 20250221 115100 206425120 8100 8100 8100 8080 28
463 20250221 115000 206198800 8080 8080 8080 8080 100
464 20250221 114900 205390800 8080 8080 8080 8080 25
465 20250221 114800 205188800 8080 8080 8080 8080 0
466 20250221 114700 205188800 8080 8080 8080 8080 0
467 20250221 114600 205188800 8080 8080 8080 8080 0
468 20250221 114500 205188800 8080 8080 8080 8080 0
469 20250221 114400 205188800 8080 8080 8080 8080 28
470 20250221 114300 204962560 8090 8090 8090 8090 334
471 20250221 114200 202260500 8100 8100 8100 8100 0
472 20250221 114100 202260500 8100 8100 8100 8100 0
473 20250221 114000 202260500 8100 8100 8100 8100 0
474 20250221 113900 202260500 8100 8100 8100 8100 0
475 20250221 113800 202260500 8100 8100 8100 8100 140
476 20250221 113700 201126500 8100 8100 8100 8100 0
477 20250221 113600 201126500 8100 8100 8100 8100 0
478 20250221 113500 201126500 8100 8100 8100 8100 100
479 20250221 113400 200316500 8100 8100 8100 8100 0
480 20250221 113300 200316500 8100 8100 8100 8100 0
481 20250221 113200 200316500 8100 8100 8100 8100 0
482 20250221 113100 200316500 8100 8100 8100 8100 0
483 20250221 113000 200316500 8100 8110 8110 8100 245
484 20250221 112900 198330000 8100 8100 8100 8100 0
485 20250221 112800 198330000 8100 8100 8100 8100 55
486 20250221 112700 197884500 8090 8080 8090 8080 5
487 20250221 112600 197844090 8100 8100 8100 8100 262
488 20250221 112500 195721890 8110 8110 8110 8110 0
489 20250221 112400 195721890 8110 8110 8110 8110 120
490 20250221 112300 194748690 8080 8110 8110 8080 40
491 20250221 112200 194424550 8090 8090 8090 8090 0
492 20250221 112100 194424550 8090 8090 8090 8090 20
493 20250221 112000 194262750 8080 8080 8080 8080 1
494 20250221 111900 194254670 8100 8100 8100 8100 0
495 20250221 111800 194254670 8100 8100 8100 8100 0
496 20250221 111700 194254670 8100 8100 8100 8100 0
497 20250221 111600 194254670 8100 8100 8100 8100 100
498 20250221 111500 193444670 8110 8110 8110 8110 0
499 20250221 111400 193444670 8110 8110 8110 8110 0
500 20250221 111300 193444670 8110 8080 8110 8080 118
501 20250221 111200 192489730 8080 8110 8110 8080 20
502 20250221 111100 192328070 8110 8110 8110 8110 0
503 20250221 111000 192328070 8110 8110 8110 8110 72
504 20250221 110900 191744150 8100 8100 8100 8100 0
505 20250221 110800 191744150 8100 8110 8110 8080 4623
506 20250221 110700 154295860 8120 8130 8130 8120 81
507 20250221 110600 153637710 8120 8120 8120 8120 9
508 20250221 110500 153564630 8130 8130 8130 8130 0
509 20250221 110400 153564630 8130 8130 8130 8130 0
510 20250221 110300 153564630 8130 8130 8130 8130 0
511 20250221 110200 153564630 8130 8130 8130 8130 99
512 20250221 110100 152759760 8130 8130 8130 8130 0
513 20250221 110000 152759760 8130 8130 8130 8130 0
514 20250221 105900 152759760 8130 8130 8130 8130 0
515 20250221 105800 152759760 8130 8130 8130 8130 0
516 20250221 105700 152759760 8130 8130 8130 8130 0
517 20250221 105600 152759760 8130 8130 8130 8130 1
518 20250221 105500 152751630 8100 8100 8100 8100 0
519 20250221 105400 152751630 8100 8100 8100 8100 0
520 20250221 105300 152751630 8100 8100 8100 8100 0
521 20250221 105200 152751630 8100 8100 8100 8100 1
522 20250221 105100 152743530 8100 8100 8100 8100 0
523 20250221 105000 152743530 8100 8110 8110 8100 200
524 20250221 104900 151123190 8110 8110 8110 8100 110
525 20250221 104800 150231100 8130 8130 8130 8130 0
526 20250221 104700 150231100 8130 8110 8130 8110 48
527 20250221 104600 149841650 8110 8110 8110 8110 0
528 20250221 104500 149841650 8110 8110 8110 8110 0
529 20250221 104400 149841650 8110 8110 8110 8110 0
530 20250221 104300 149841650 8110 8110 8110 8110 0
531 20250221 104200 149841650 8110 8110 8110 8110 110
532 20250221 104100 148949550 8130 8130 8130 8130 3
533 20250221 104000 148925160 8130 8130 8130 8130 0
534 20250221 103900 148925160 8130 8130 8130 8130 0
535 20250221 103800 148925160 8130 8140 8140 8130 301
536 20250221 103700 146476030 8190 8190 8190 8190 0
537 20250221 103600 146476030 8190 8160 8190 8140 26
538 20250221 103500 146263540 8160 8140 8160 8140 14
539 20250221 103400 146149550 8130 8130 8130 8130 0
540 20250221 103300 146149550 8130 8130 8130 8130 0
541 20250221 103200 146149550 8130 8130 8130 8130 0
542 20250221 103100 146149550 8130 8130 8130 8130 10
543 20250221 103000 146068250 8130 8130 8130 8130 11
544 20250221 102900 145978820 8130 8140 8140 8120 87
545 20250221 102800 145271480 8140 8170 8180 8140 57
546 20250221 102700 144806530 8180 8180 8180 8180 1
547 20250221 102600 144798350 8170 8170 8170 8170 7
548 20250221 102500 144741160 8180 8170 8180 8170 6
549 20250221 102400 144692090 8180 8170 8180 8170 5
550 20250221 102300 144651210 8180 8170 8180 8170 3
551 20250221 102200 144626680 8180 8180 8180 8180 0
552 20250221 102100 144626680 8180 8170 8180 8170 131
553 20250221 102000 143556370 8160 8180 8190 8160 26
554 20250221 101900 143343520 8190 8180 8190 8180 3
555 20250221 101800 143318970 8190 8180 8190 8180 107
556 20250221 101700 142442680 8190 8170 8190 8150 26
557 20250221 101600 142230010 8180 8140 8190 8140 1277
558 20250221 101500 131801940 8140 8140 8140 8140 5
559 20250221 101400 131761240 8140 8140 8160 8110 723
560 20250221 101300 125886920 8160 8140 8160 8140 3
561 20250221 101200 125862460 8150 8140 8150 8140 181
562 20250221 101100 124387320 8150 8150 8150 8140 4
563 20250221 101000 124354730 8150 8140 8150 8140 317
564 20250221 100900 121771340 8110 8130 8130 8110 49
565 20250221 100800 121373550 8110 8110 8110 8110 0
566 20250221 100700 121373550 8110 8150 8150 8110 23
567 20250221 100600 121186910 8140 8140 8140 8140 160
568 20250221 100500 119884510 8110 8140 8140 8110 164
569 20250221 100400 118549620 8140 8130 8140 8130 125
570 20250221 100300 117532140 8140 8130 8140 8130 5
571 20250221 100200 117491460 8140 8120 8140 8120 2
572 20250221 100100 117475200 8140 8140 8140 8140 0
573 20250221 100000 117475200 8140 8150 8150 8100 10
574 20250221 095900 117393860 8160 8060 8160 8060 888
575 20250221 095800 110185600 8080 8090 8100 8080 4
576 20250221 095700 110153250 8090 8090 8100 8090 69
577 20250221 095600 109594380 8100 8080 8100 8080 270
578 20250221 095500 107407590 8090 8090 8090 8070 11
579 20250221 095400 107318700 8070 8100 8100 8050 22
580 20250221 095300 107140990 8070 8070 8100 8000 412
581 20250221 095200 103837360 8040 8070 8090 8040 261
582 20250221 095100 101735570 8070 8060 8090 8060 33
583 20250221 095000 101469210 8080 8070 8090 8070 40
584 20250221 094900 101146070 8060 8070 8080 8060 99
585 20250221 094800 100346270 8080 8080 8080 8080 0
586 20250221 094700 100346270 8080 8040 8080 8040 28
587 20250221 094600 100120260 8070 8070 8070 8070 3
588 20250221 094500 100096050 8070 8070 8070 8070 15
589 20250221 094400 99975000 8060 8060 8060 8060 0
590 20250221 094300 99975000 8060 8060 8060 8060 16
591 20250221 094200 99846040 8060 8060 8060 8060 0
592 20250221 094100 99846040 8060 8070 8070 8060 16
593 20250221 094000 99716930 8070 8070 8080 8050 9
594 20250221 093900 99644380 8080 8070 8080 8070 7
595 20250221 093800 99587830 8080 8060 8080 8060 44
596 20250221 093700 99232530 8060 8060 8080 8060 31
597 20250221 093600 98982620 8060 8060 8060 8060 53
598 20250221 093500 98555440 8040 8040 8040 8040 179
599 20250221 093400 97116280 8030 8040 8040 8030 35
600 20250221 093300 96835050 8040 8040 8040 8040 0
601 20250221 093200 96835050 8040 8040 8040 8040 3
602 20250221 093100 96810930 8030 8030 8030 8030 80
603 20250221 093000 96168530 8010 8010 8010 8010 11
604 20250221 092900 96080420 8030 7990 8030 7990 63
605 20250221 092800 95576530 7990 7990 8010 7980 11
606 20250221 092700 95488590 8010 8000 8020 7970 252
607 20250221 092600 93476340 8030 8030 8030 8000 1075
608 20250221 092500 84869540 8080 8070 8100 8050 204
609 20250221 092400 83227210 8100 8090 8100 8050 60
610 20250221 092300 82742730 8100 8060 8100 8050 561
611 20250221 092200 78221070 8060 8020 8060 8020 359
612 20250221 092100 75337660 8030 8020 8030 8020 394
613 20250221 092000 72173880 8030 8000 8030 8000 958
614 20250221 091900 64500460 7970 8010 8010 7970 117
615 20250221 091800 63565630 8000 8030 8070 7920 650
616 20250221 091700 58390990 8060 8070 8070 8030 1239
617 20250221 091600 48404520 8070 8150 8150 7870 2131
618 20250221 091500 31233600 8170 8180 8180 8150 295
619 20250221 091400 28826960 8190 8190 8190 8190 4
620 20250221 091300 28794200 8190 8180 8200 8180 106
621 20250221 091200 27925550 8200 8200 8200 8200 0
622 20250221 091100 27925550 8200 8200 8200 8190 152
623 20250221 091000 26679660 8200 8230 8240 8200 124
624 20250221 090900 25662740 8240 8220 8270 8220 32
625 20250221 090800 25398620 8240 8240 8270 8190 355
626 20250221 090700 22490200 8280 8270 8280 8230 298
627 20250221 090600 20026050 8230 8200 8280 8200 81
628 20250221 090500 19360280 8190 8210 8210 8190 73
629 20250221 090400 18761510 8210 8290 8290 8190 1557
630 20250221 090300 5973970 8290 8290 8290 8290 0
631 20250221 090200 5973970 8290 8220 8290 8220 472
632 20250221 090100 2091540 8290 8200 8290 8200 86
633 20250221 090000 1385890 8250 8200 8250 8200 169