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

656
072130/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,656 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,195400,885356710,5290,5290,5290,5290,3927
20250221,195300,885356710,5290,5290,5290,5290,0
20250221,195200,885356710,5290,5290,5290,5290,0
20250221,195100,885356710,5290,5290,5290,5290,0
20250221,195000,885356710,5290,5290,5290,5290,0
20250221,194900,885356710,5290,5290,5290,5290,0
20250221,194800,885356710,5290,5290,5290,5290,0
20250221,194700,885356710,5290,5290,5290,5290,0
20250221,194600,885356710,5290,5290,5290,5290,0
20250221,194500,885356710,5290,5290,5290,5290,0
20250221,194400,885356710,5290,5290,5290,5290,0
20250221,194300,885356710,5290,5290,5290,5290,0
20250221,194200,885356710,5290,5290,5290,5290,0
20250221,194100,885356710,5290,5290,5290,5290,0
20250221,194000,885356710,5290,5290,5290,5290,0
20250221,193900,885356710,5290,5290,5290,5290,0
20250221,193800,885356710,5290,5290,5290,5290,0
20250221,193700,885356710,5290,5290,5290,5290,0
20250221,193600,885356710,5290,5290,5290,5290,0
20250221,193500,885356710,5290,5290,5290,5290,0
20250221,193400,885356710,5290,5290,5290,5290,0
20250221,193300,885356710,5290,5290,5290,5290,0
20250221,193200,885356710,5290,5290,5290,5290,0
20250221,193100,885356710,5290,5290,5290,5290,0
20250221,193000,885356710,5290,5290,5290,5290,0
20250221,192900,885356710,5290,5290,5290,5290,0
20250221,192800,885356710,5290,5290,5290,5290,0
20250221,192700,885356710,5290,5290,5290,5290,0
20250221,192600,885356710,5290,5290,5290,5290,0
20250221,192500,885356710,5290,5290,5290,5290,0
20250221,192400,885356710,5290,5290,5290,5290,3927
20250221,192300,885356710,5290,5290,5290,5290,0
20250221,192200,885356710,5290,5290,5290,5290,0
20250221,192100,885356710,5290,5290,5290,5290,0
20250221,192000,885356710,5290,5290,5290,5290,0
20250221,191900,885356710,5290,5290,5290,5290,0
20250221,191800,885356710,5290,5290,5290,5290,0
20250221,191700,885356710,5290,5290,5290,5290,0
20250221,191600,885356710,5290,5290,5290,5290,0
20250221,191500,885356710,5290,5290,5290,5290,0
20250221,191400,885356710,5290,5290,5290,5290,0
20250221,191300,885356710,5290,5290,5290,5290,0
20250221,191200,885356710,5290,5290,5290,5290,0
20250221,191100,885356710,5290,5290,5290,5290,0
20250221,191000,885356710,5290,5290,5290,5290,0
20250221,190900,885356710,5290,5290,5290,5290,0
20250221,190800,885356710,5290,5290,5290,5290,0
20250221,190700,885356710,5290,5290,5290,5290,0
20250221,190600,885356710,5290,5290,5290,5290,0
20250221,190500,885356710,5290,5290,5290,5290,0
20250221,190400,885356710,5290,5290,5290,5290,0
20250221,190300,885356710,5290,5290,5290,5290,0
20250221,190200,885356710,5290,5290,5290,5290,0
20250221,190100,885356710,5290,5290,5290,5290,0
20250221,190000,885356710,5290,5290,5290,5290,0
20250221,185900,885356710,5290,5290,5290,5290,0
20250221,185800,885356710,5290,5290,5290,5290,0
20250221,185700,885356710,5290,5290,5290,5290,0
20250221,185600,885356710,5290,5290,5290,5290,0
20250221,185500,885356710,5290,5290,5290,5290,0
20250221,185400,885356710,5290,5290,5290,5290,3927
20250221,185300,885356710,5290,5290,5290,5290,0
20250221,185200,885356710,5290,5290,5290,5290,0
20250221,185100,885356710,5290,5290,5290,5290,0
20250221,185000,885356710,5290,5290,5290,5290,0
20250221,184900,885356710,5290,5290,5290,5290,0
20250221,184800,885356710,5290,5290,5290,5290,0
20250221,184700,885356710,5290,5290,5290,5290,0
20250221,184600,885356710,5290,5290,5290,5290,0
20250221,184500,885356710,5290,5290,5290,5290,0
20250221,184400,885356710,5290,5290,5290,5290,0
20250221,184300,885356710,5290,5290,5290,5290,0
20250221,184200,885356710,5290,5290,5290,5290,0
20250221,184100,885356710,5290,5290,5290,5290,0
20250221,184000,885356710,5290,5290,5290,5290,0
20250221,183900,885356710,5290,5290,5290,5290,0
20250221,183800,885356710,5290,5290,5290,5290,0
20250221,183700,885356710,5290,5290,5290,5290,0
20250221,183600,885356710,5290,5290,5290,5290,0
20250221,183500,885356710,5290,5290,5290,5290,0
20250221,183400,885356710,5290,5290,5290,5290,0
20250221,183300,885356710,5290,5290,5290,5290,0
20250221,183200,885356710,5290,5290,5290,5290,0
20250221,183100,885356710,5290,5290,5290,5290,0
20250221,183000,885356710,5290,5290,5290,5290,0
20250221,182900,885356710,5290,5290,5290,5290,0
20250221,182800,885356710,5290,5290,5290,5290,0
20250221,182700,885356710,5290,5290,5290,5290,0
20250221,182600,885356710,5290,5290,5290,5290,0
20250221,182500,885356710,5290,5290,5290,5290,0
20250221,182400,885356710,5290,5290,5290,5290,3927
20250221,182300,885356710,5290,5290,5290,5290,0
20250221,182200,885356710,5290,5290,5290,5290,0
20250221,182100,885356710,5290,5290,5290,5290,0
20250221,182000,885356710,5290,5290,5290,5290,0
20250221,181900,885356710,5290,5290,5290,5290,0
20250221,181800,885356710,5290,5290,5290,5290,0
20250221,181700,885356710,5290,5290,5290,5290,0
20250221,181600,885356710,5290,5290,5290,5290,0
20250221,181500,885356710,5290,5290,5290,5290,0
20250221,181400,885356710,5290,5290,5290,5290,0
20250221,181300,885356710,5290,5290,5290,5290,0
20250221,181200,885356710,5290,5290,5290,5290,0
20250221,181100,885356710,5290,5290,5290,5290,0
20250221,181000,885356710,5290,5290,5290,5290,0
20250221,180900,885356710,5290,5290,5290,5290,0
20250221,180800,885356710,5290,5290,5290,5290,0
20250221,180700,885356710,5290,5290,5290,5290,0
20250221,180600,885356710,5290,5290,5290,5290,0
20250221,180500,885356710,5290,5290,5290,5290,0
20250221,180400,885356710,5290,5290,5290,5290,0
20250221,180300,885356710,5290,5290,5290,5290,0
20250221,180200,885356710,5290,5290,5290,5290,0
20250221,180100,885356710,5290,5290,5290,5290,0
20250221,180000,885356710,5290,5290,5290,5290,0
20250221,175900,885356710,5290,5290,5290,5290,0
20250221,175800,885356710,5290,5290,5290,5290,0
20250221,175700,885356710,5290,5290,5290,5290,0
20250221,175600,885356710,5290,5290,5290,5290,0
20250221,175500,885356710,5290,5290,5290,5290,0
20250221,175400,885356710,5290,5290,5290,5290,3927
20250221,175300,885356710,5290,5290,5290,5290,0
20250221,175200,885356710,5290,5290,5290,5290,0
20250221,175100,885356710,5290,5290,5290,5290,0
20250221,175000,885356710,5290,5290,5290,5290,0
20250221,174900,885356710,5290,5290,5290,5290,0
20250221,174800,885356710,5290,5290,5290,5290,0
20250221,174700,885356710,5290,5290,5290,5290,0
20250221,174600,885356710,5290,5290,5290,5290,0
20250221,174500,885356710,5290,5290,5290,5290,0
20250221,174400,885356710,5290,5290,5290,5290,0
20250221,174300,885356710,5290,5290,5290,5290,0
20250221,174200,885356710,5290,5290,5290,5290,0
20250221,174100,885356710,5290,5290,5290,5290,0
20250221,174000,885356710,5290,5290,5290,5290,0
20250221,173900,885356710,5290,5290,5290,5290,0
20250221,173800,885356710,5290,5290,5290,5290,0
20250221,173700,885356710,5290,5290,5290,5290,0
20250221,173600,885356710,5290,5290,5290,5290,0
20250221,173500,885356710,5290,5290,5290,5290,0
20250221,173400,885356710,5290,5290,5290,5290,0
20250221,173300,885356710,5290,5290,5290,5290,0
20250221,173200,885356710,5290,5290,5290,5290,0
20250221,173100,885356710,5290,5290,5290,5290,0
20250221,173000,885356710,5290,5290,5290,5290,0
20250221,172900,885356710,5290,5290,5290,5290,0
20250221,172800,885356710,5290,5290,5290,5290,0
20250221,172700,885356710,5290,5290,5290,5290,0
20250221,172600,885356710,5290,5290,5290,5290,0
20250221,172500,885356710,5290,5290,5290,5290,0
20250221,172400,885356710,5290,5290,5290,5290,3927
20250221,172300,885356710,5290,5290,5290,5290,0
20250221,172200,885356710,5290,5290,5290,5290,0
20250221,172100,885356710,5290,5290,5290,5290,0
20250221,172000,885356710,5290,5290,5290,5290,0
20250221,171900,885356710,5290,5290,5290,5290,0
20250221,171800,885356710,5290,5290,5290,5290,0
20250221,171700,885356710,5290,5290,5290,5290,0
20250221,171600,885356710,5290,5290,5290,5290,0
20250221,171500,885356710,5290,5290,5290,5290,0
20250221,171400,885356710,5290,5290,5290,5290,0
20250221,171300,885356710,5290,5290,5290,5290,0
20250221,171200,885356710,5290,5290,5290,5290,0
20250221,171100,885356710,5290,5290,5290,5290,0
20250221,171000,885356710,5290,5290,5290,5290,0
20250221,170900,885356710,5290,5290,5290,5290,0
20250221,170800,885356710,5290,5290,5290,5290,0
20250221,170700,885356710,5290,5290,5290,5290,0
20250221,170600,885356710,5290,5290,5290,5290,0
20250221,170500,885356710,5290,5290,5290,5290,0
20250221,170400,885356710,5290,5290,5290,5290,0
20250221,170300,885356710,5290,5290,5290,5290,0
20250221,170200,885356710,5290,5290,5290,5290,0
20250221,170100,885356710,5290,5290,5290,5290,0
20250221,170000,885356710,5290,5290,5290,5290,0
20250221,165900,885356710,5290,5290,5290,5290,0
20250221,165800,885356710,5290,5290,5290,5290,0
20250221,165700,885356710,5290,5290,5290,5290,0
20250221,165600,885356710,5290,5290,5290,5290,0
20250221,165500,885356710,5290,5290,5290,5290,0
20250221,165400,885356710,5290,5290,5290,5290,3927
20250221,165300,885356710,5290,5290,5290,5290,0
20250221,165200,885356710,5290,5290,5290,5290,0
20250221,165100,885356710,5290,5290,5290,5290,0
20250221,165000,885356710,5290,5290,5290,5290,0
20250221,164900,885356710,5290,5290,5290,5290,0
20250221,164800,885356710,5290,5290,5290,5290,0
20250221,164700,885356710,5290,5290,5290,5290,0
20250221,164600,885356710,5290,5290,5290,5290,0
20250221,164500,885356710,5290,5290,5290,5290,0
20250221,164400,885356710,5290,5290,5290,5290,0
20250221,164300,885356710,5290,5290,5290,5290,0
20250221,164200,885356710,5290,5290,5290,5290,0
20250221,164100,885356710,5290,5290,5290,5290,0
20250221,164000,885356710,5290,5290,5290,5290,0
20250221,163900,885356710,5290,5290,5290,5290,0
20250221,163800,885356710,5290,5290,5290,5290,0
20250221,163700,885356710,5290,5290,5290,5290,0
20250221,163600,885356710,5290,5290,5290,5290,0
20250221,163500,885356710,5290,5290,5290,5290,0
20250221,163400,885356710,5290,5290,5290,5290,0
20250221,163300,885356710,5290,5290,5290,5290,0
20250221,163200,885356710,5290,5290,5290,5290,0
20250221,163100,885356710,5290,5290,5290,5290,0
20250221,163000,885356710,5290,5290,5290,5290,0
20250221,162900,885356710,5290,5290,5290,5290,0
20250221,162800,885356710,5290,5290,5290,5290,0
20250221,162700,885356710,5290,5290,5290,5290,0
20250221,162600,885356710,5290,5290,5290,5290,0
20250221,162500,885356710,5290,5290,5290,5290,0
20250221,162400,885356710,5290,5290,5290,5290,3927
20250221,162300,885356710,5290,5290,5290,5290,0
20250221,162200,885356710,5290,5290,5290,5290,0
20250221,162100,885356710,5290,5290,5290,5290,0
20250221,162000,885356710,5290,5290,5290,5290,0
20250221,161900,885356710,5290,5290,5290,5290,0
20250221,161800,885356710,5290,5290,5290,5290,0
20250221,161700,885356710,5290,5290,5290,5290,0
20250221,161600,885356710,5290,5290,5290,5290,0
20250221,161500,885356710,5290,5290,5290,5290,0
20250221,161400,885356710,5290,5290,5290,5290,0
20250221,161300,885356710,5290,5290,5290,5290,0
20250221,161200,885356710,5290,5290,5290,5290,0
20250221,161100,885356710,5290,5290,5290,5290,0
20250221,161000,885356710,5290,5290,5290,5290,0
20250221,160900,885356710,5290,5290,5290,5290,0
20250221,160800,885356710,5290,5290,5290,5290,0
20250221,160700,885356710,5290,5290,5290,5290,0
20250221,160600,885356710,5290,5290,5290,5290,0
20250221,160500,885356710,5290,5290,5290,5290,0
20250221,160400,885356710,5290,5290,5290,5290,0
20250221,160300,885356710,5290,5290,5290,5290,0
20250221,160200,885356710,5290,5290,5290,5290,0
20250221,160100,885356710,5290,5290,5290,5290,0
20250221,160000,885356710,5290,5290,5290,5290,0
20250221,155900,885356710,5290,5290,5290,5290,0
20250221,155800,885356710,5290,5290,5290,5290,0
20250221,155700,885356710,5290,5290,5290,5290,0
20250221,155600,885356710,5290,5290,5290,5290,0
20250221,155500,885356710,5290,5290,5290,5290,0
20250221,155400,885356710,5290,5290,5290,5290,3927
20250221,155300,885356710,5290,5290,5290,5290,0
20250221,155200,885356710,5290,5290,5290,5290,0
20250221,155100,885356710,5290,5290,5290,5290,0
20250221,155000,885356710,5290,5290,5290,5290,0
20250221,154900,885356710,5290,5290,5290,5290,0
20250221,154800,885356710,5290,5290,5290,5290,0
20250221,154700,885356710,5290,5290,5290,5290,0
20250221,154600,885356710,5290,5290,5290,5290,0
20250221,154500,885356710,5290,5290,5290,5290,0
20250221,154400,885356710,5290,5290,5290,5290,0
20250221,154300,885356710,5290,5290,5290,5290,0
20250221,154200,885356710,5290,5290,5290,5290,0
20250221,154100,885356710,5290,5290,5290,5290,0
20250221,154000,885356710,5290,5290,5290,5290,0
20250221,153900,885356710,5290,5290,5290,5290,0
20250221,153800,885356710,5290,5290,5290,5290,0
20250221,153700,885356710,5290,5290,5290,5290,0
20250221,153600,885356710,5290,5290,5290,5290,0
20250221,153500,885356710,5290,5290,5290,5290,0
20250221,153400,885356710,5290,5290,5290,5290,0
20250221,153300,885356710,5290,5290,5290,5290,0
20250221,153200,885356710,5290,5290,5290,5290,0
20250221,153100,885356710,5290,5290,5290,5290,0
20250221,153000,885356710,5290,5290,5290,5290,3927
20250221,152900,864582880,5290,5290,5290,5290,0
20250221,152800,864582880,5290,5290,5290,5290,0
20250221,152700,864582880,5290,5290,5290,5290,0
20250221,152600,864582880,5290,5290,5290,5290,0
20250221,152500,864582880,5290,5290,5290,5290,0
20250221,152400,864582880,5290,5290,5290,5290,0
20250221,152300,864582880,5290,5290,5290,5290,0
20250221,152200,864582880,5290,5290,5290,5290,0
20250221,152100,864582880,5290,5290,5290,5290,0
20250221,152000,864582880,5290,5290,5290,5290,0
20250221,151900,864582880,5290,5240,5290,5240,1409
20250221,151800,857143090,5250,5290,5290,5240,564
20250221,151700,854167130,5290,5280,5290,5280,4966
20250221,151600,827946640,5280,5260,5280,5230,3080
20250221,151500,811743880,5230,5250,5280,5230,936
20250221,151400,806843390,5280,5280,5290,5250,551
20250221,151300,803947520,5280,5270,5280,5240,2527
20250221,151200,790624420,5270,5280,5280,5250,428
20250221,151100,788366820,5280,5270,5280,5270,2331
20250221,151000,776082280,5280,5220,5280,5200,3183
20250221,150900,759403420,5220,5220,5230,5190,2961
20250221,150800,744000840,5220,5280,5280,5210,2103
20250221,150700,733013260,5280,5230,5280,5220,5891
20250221,150600,702023670,5240,5250,5300,5240,6770
20250221,150500,666278710,5260,5190,5260,5190,4122
20250221,150400,644713810,5180,5270,5280,5180,6900
20250221,150300,608785330,5220,5210,5270,5190,7697
20250221,150200,568428040,5270,5260,5270,5260,2755
20250221,150100,553917140,5270,5230,5270,5230,2050
20250221,150000,543159360,5230,5220,5240,5190,1542
20250221,145900,535117400,5220,5190,5220,5190,61
20250221,145800,534800750,5200,5200,5200,5190,1039
20250221,145700,529400470,5250,5250,5250,5250,500
20250221,145600,526775470,5250,5250,5260,5200,622
20250221,145500,523538430,5250,5220,5250,5220,1500
20250221,145400,515681360,5210,5210,5210,5210,24
20250221,145300,515556320,5230,5230,5230,5230,0
20250221,145200,515556320,5230,5230,5230,5230,0
20250221,145100,515556320,5230,5230,5230,5230,20
20250221,145000,515451720,5200,5200,5200,5200,0
20250221,144900,515451720,5200,5220,5230,5200,702
20250221,144800,511781610,5210,5200,5230,5200,467
20250221,144700,509349310,5200,5170,5200,5170,375
20250221,144600,507399910,5170,5170,5170,5170,140
20250221,144500,506676110,5170,5180,5180,5170,40
20250221,144400,506468960,5190,5230,5230,5170,257
20250221,144300,505139270,5230,5230,5230,5230,1000
20250221,144200,499909270,5230,5230,5230,5230,130
20250221,144100,499229370,5230,5230,5230,5230,0
20250221,144000,499229370,5230,5230,5230,5230,0
20250221,143900,499229370,5230,5220,5230,5220,2660
20250221,143800,485344140,5220,5220,5220,5220,0
20250221,143700,485344140,5220,5200,5220,5200,190
20250221,143600,484354580,5200,5200,5200,5200,550
20250221,143500,481494580,5200,5190,5200,5160,314
20250221,143400,479871580,5190,5200,5200,5160,49
20250221,143300,479618180,5170,5170,5170,5170,21
20250221,143200,479509610,5200,5190,5200,5190,300
20250221,143100,477952440,5190,5190,5190,5190,0
20250221,143000,477952440,5190,5190,5190,5190,0
20250221,142900,477952440,5190,5190,5190,5140,426
20250221,142800,475753250,5180,5150,5180,5150,30
20250221,142700,475598300,5160,5180,5180,5160,306
20250221,142600,474017310,5160,5200,5220,5160,1236
20250221,142500,467588190,5210,5210,5210,5210,0
20250221,142400,467588190,5210,5210,5210,5210,0
20250221,142300,467588190,5210,5210,5210,5210,0
20250221,142200,467588190,5210,5190,5210,5190,100
20250221,142100,467068740,5220,5200,5220,5200,850
20250221,142000,462645500,5200,5170,5200,5170,720
20250221,141900,458914520,5180,5180,5180,5180,0
20250221,141800,458914520,5180,5150,5180,5150,1400
20250221,141700,451686720,5160,5160,5160,5160,0
20250221,141600,451686720,5160,5160,5160,5160,0
20250221,141500,451686720,5160,5160,5160,5160,0
20250221,141400,451686720,5160,5160,5160,5160,0
20250221,141300,451686720,5160,5160,5160,5160,0
20250221,141200,451686720,5160,5160,5160,5160,0
20250221,141100,451686720,5160,5150,5160,5150,30
20250221,141000,451532200,5150,5150,5150,5150,23
20250221,140900,451413750,5160,5160,5160,5160,0
20250221,140800,451413750,5160,5140,5160,5140,90
20250221,140700,450950730,5140,5110,5140,5110,1163
20250221,140600,444989080,5110,5110,5110,5110,0
20250221,140500,444989080,5110,5110,5110,5110,0
20250221,140400,444989080,5110,5090,5110,5090,238
20250221,140300,443777460,5090,5110,5110,5090,573
20250221,140200,440857470,5110,5110,5110,5110,200
20250221,140100,439835470,5120,5120,5120,5120,0
20250221,140000,439835470,5120,5120,5120,5120,20
20250221,135900,439733070,5130,5130,5130,5130,0
20250221,135800,439733070,5130,5130,5130,5130,0
20250221,135700,439733070,5130,5130,5130,5130,0
20250221,135600,439733070,5130,5130,5130,5130,0
20250221,135500,439733070,5130,5130,5130,5130,0
20250221,135400,439733070,5130,5130,5130,5130,0
20250221,135300,439733070,5130,5130,5130,5130,0
20250221,135200,439733070,5130,5130,5130,5130,0
20250221,135100,439733070,5130,5130,5130,5130,0
20250221,135000,439733070,5130,5130,5130,5130,0
20250221,134900,439733070,5130,5130,5130,5130,0
20250221,134800,439733070,5130,5100,5130,5100,2000
20250221,134700,429521230,5100,5100,5100,5100,0
20250221,134600,429521230,5100,5070,5100,5050,2043
20250221,134500,419191690,5110,5090,5110,5090,500
20250221,134400,416643370,5100,5100,5100,5100,0
20250221,134300,416643370,5100,5090,5100,5090,10
20250221,134200,416592450,5090,5070,5090,5070,2054
20250221,134100,406178070,5110,5120,5120,5070,1321
20250221,134000,399469690,5090,5090,5120,5080,2060
20250221,133900,388993490,5110,5120,5120,5100,934
20250221,133800,384225700,5160,5120,5160,5120,190
20250221,133700,383250160,5120,5130,5150,5120,230
20250221,133600,382071960,5160,5160,5160,5160,0
20250221,133500,382071960,5160,5160,5160,5160,0
20250221,133400,382071960,5160,5160,5160,5160,0
20250221,133300,382071960,5160,5160,5160,5160,0
20250221,133200,382071960,5160,5160,5160,5160,10
20250221,133100,382020360,5110,5120,5120,5110,150
20250221,133000,381253500,5120,5130,5160,5120,610
20250221,132900,378125290,5140,5140,5140,5140,350
20250221,132800,376326290,5170,5140,5170,5140,290
20250221,132700,374833830,5160,5140,5160,5140,150
20250221,132600,374062630,5140,5140,5140,5140,10
20250221,132500,374011230,5140,5140,5140,5140,0
20250221,132400,374011230,5140,5140,5140,5140,80
20250221,132300,373600030,5140,5140,5140,5140,110
20250221,132200,373034630,5160,5160,5160,5160,0
20250221,132100,373034630,5160,5160,5160,5160,0
20250221,132000,373034630,5160,5160,5160,5160,0
20250221,131900,373034630,5160,5160,5160,5160,0
20250221,131800,373034630,5160,5160,5160,5160,20
20250221,131700,372931430,5150,5150,5150,5150,21
20250221,131600,372823280,5160,5160,5160,5160,0
20250221,131500,372823280,5160,5160,5160,5160,35
20250221,131400,372642680,5160,5170,5170,5160,32
20250221,131300,372477350,5140,5140,5140,5140,418
20250221,131200,370328830,5170,5170,5170,5170,0
20250221,131100,370328830,5170,5170,5170,5170,0
20250221,131000,370328830,5170,5170,5170,5170,30
20250221,130900,370173730,5170,5170,5170,5170,0
20250221,130800,370173730,5170,5170,5170,5170,0
20250221,130700,370173730,5170,5160,5170,5160,100
20250221,130600,369657570,5150,5150,5150,5150,0
20250221,130500,369657570,5150,5160,5160,5150,295
20250221,130400,368137820,5170,5160,5170,5160,300
20250221,130300,366589360,5150,5150,5150,5150,1
20250221,130200,366584210,5150,5160,5160,5150,5
20250221,130100,366558420,5150,5150,5150,5150,646
20250221,130000,363231520,5150,5150,5150,5150,444
20250221,125900,360944920,5150,5150,5150,5150,80
20250221,125800,360532920,5150,5150,5150,5150,50
20250221,125700,360275420,5150,5150,5150,5150,320
20250221,125600,358627420,5150,5150,5150,5150,200
20250221,125500,357597420,5150,5150,5150,5150,0
20250221,125400,357597420,5150,5150,5150,5150,0
20250221,125300,357597420,5150,5150,5150,5150,380
20250221,125200,355640420,5150,5150,5150,5150,0
20250221,125100,355640420,5150,5150,5150,5150,0
20250221,125000,355640420,5150,5150,5150,5150,280
20250221,124900,354198420,5150,5150,5150,5150,0
20250221,124800,354198420,5150,5150,5150,5150,50
20250221,124700,353940920,5140,5140,5140,5140,26
20250221,124600,353807280,5140,5150,5150,5140,539
20250221,124500,351035580,5150,5150,5150,5150,0
20250221,124400,351035580,5150,5150,5150,5150,90
20250221,124300,350572080,5150,5140,5150,5140,22
20250221,124200,350458820,5150,5150,5150,5150,114
20250221,124100,349871720,5140,5150,5150,5140,23
20250221,124000,349753300,5140,5160,5160,5140,30
20250221,123900,349598660,5160,5150,5160,5150,1000
20250221,123800,344440650,5150,5130,5150,5130,123
20250221,123700,343809300,5160,5140,5160,5140,120
20250221,123600,343191310,5140,5150,5160,5140,15
20250221,123500,343114090,5170,5130,5170,5130,1205
20250221,123400,336910450,5130,5120,5130,5120,116
20250221,123300,336315700,5120,5120,5120,5120,150
20250221,123200,335547700,5120,5120,5140,5120,507
20250221,123100,332944070,5130,5110,5130,5110,100
20250221,123000,332432050,5120,5120,5120,5120,0
20250221,122900,332432050,5120,5100,5120,5100,28
20250221,122800,332288930,5110,5110,5110,5110,0
20250221,122700,332288930,5110,5110,5110,5110,0
20250221,122600,332288930,5110,5110,5110,5110,0
20250221,122500,332288930,5110,5110,5110,5110,23
20250221,122400,332171400,5110,5110,5110,5110,17
20250221,122300,332084530,5090,5090,5090,5090,0
20250221,122200,332084530,5090,5090,5090,5090,0
20250221,122100,332084530,5090,5110,5110,5090,6
20250221,122000,332053950,5110,5100,5110,5100,278
20250221,121900,330634150,5100,5130,5130,5100,178
20250221,121800,329725310,5140,5110,5150,5110,1173
20250221,121700,323716710,5120,5100,5120,5100,1000
20250221,121600,318606650,5100,5100,5100,5100,0
20250221,121500,318606650,5100,5090,5100,5090,111
20250221,121400,318041390,5110,5110,5110,5110,3
20250221,121300,318026060,5100,5050,5100,5050,1100
20250221,121200,312433140,5080,5070,5080,5070,100
20250221,121100,311925650,5080,5080,5080,5080,0
20250221,121000,311925650,5080,5080,5080,5080,0
20250221,120900,311925650,5080,5080,5080,5080,0
20250221,120800,311925650,5080,5080,5080,5080,0
20250221,120700,311925650,5080,5070,5080,5070,84
20250221,120600,311499170,5080,5080,5080,5080,0
20250221,120500,311499170,5080,5070,5080,5070,16
20250221,120400,311417950,5070,5070,5070,5070,30
20250221,120300,311265850,5080,5080,5080,5080,0
20250221,120200,311265850,5080,5070,5080,5070,170
20250221,120100,310402350,5080,5080,5080,5080,0
20250221,120000,310402350,5080,5080,5080,5080,2
20250221,115900,310392190,5090,5090,5090,5090,0
20250221,115800,310392190,5090,5090,5090,5090,0
20250221,115700,310392190,5090,5090,5090,5090,0
20250221,115600,310392190,5090,5090,5090,5090,0
20250221,115500,310392190,5090,5090,5090,5090,0
20250221,115400,310392190,5090,5090,5090,5090,40
20250221,115300,310188590,5040,5040,5040,5040,0
20250221,115200,310188590,5040,5060,5090,5040,1573
20250221,115100,302214760,5070,5070,5070,5070,0
20250221,115000,302214760,5070,5070,5070,5070,0
20250221,114900,302214760,5070,5070,5070,5070,35
20250221,114800,302037310,5060,5060,5060,5060,185
20250221,114700,301101210,5040,5040,5040,5040,141
20250221,114600,300390570,5070,5060,5070,5060,350
20250221,114500,298619520,5070,5070,5070,5070,0
20250221,114400,298619520,5070,5070,5070,5070,373
20250221,114300,296728410,5040,5040,5040,5040,880
20250221,114200,292293210,5050,5050,5050,5050,0
20250221,114100,292293210,5050,5050,5050,5050,210
20250221,114000,291232710,5070,5070,5070,5070,0
20250221,113900,291232710,5070,5070,5070,5070,0
20250221,113800,291232710,5070,5070,5070,5070,2
20250221,113700,291222570,5080,5080,5080,5080,0
20250221,113600,291222570,5080,5080,5080,5080,0
20250221,113500,291222570,5080,5080,5080,5080,0
20250221,113400,291222570,5080,5080,5080,5080,0
20250221,113300,291222570,5080,5080,5080,5080,0
20250221,113200,291222570,5080,5080,5080,5080,0
20250221,113100,291222570,5080,5080,5080,5080,0
20250221,113000,291222570,5080,5080,5080,5080,0
20250221,112900,291222570,5080,5080,5080,5080,0
20250221,112800,291222570,5080,5060,5080,5060,1000
20250221,112700,286160760,5030,5040,5040,5030,2090
20250221,112600,275647830,5050,5050,5050,5050,402
20250221,112500,273617730,5060,5060,5060,5060,9
20250221,112400,273572190,5060,5060,5060,5060,18
20250221,112300,273481110,5050,5050,5050,5050,389
20250221,112200,271516660,5040,5040,5040,5040,1
20250221,112100,271511620,5030,5040,5040,5030,337
20250221,112000,269813150,5050,5050,5050,5050,10
20250221,111900,269762650,5050,5050,5050,5050,0
20250221,111800,269762650,5050,5050,5050,5050,0
20250221,111700,269762650,5050,5050,5050,5050,0
20250221,111600,269762650,5050,5050,5050,5050,0
20250221,111500,269762650,5050,5050,5050,5050,588
20250221,111400,266793250,5060,5060,5060,5060,0
20250221,111300,266793250,5060,5060,5060,5060,131
20250221,111200,266130390,5060,5050,5060,5050,536
20250221,111100,263423580,5040,5040,5040,5040,12
20250221,111000,263363100,5090,5090,5090,5090,0
20250221,110900,263363100,5090,5090,5090,5090,0
20250221,110800,263363100,5090,5090,5090,5090,0
20250221,110700,263363100,5090,5060,5090,5060,645
20250221,110600,260092980,5050,5050,5050,5050,93
20250221,110500,259623330,5050,5050,5050,5050,16
20250221,110400,259542530,5030,5040,5050,5030,200
20250221,110300,258534790,5030,5040,5040,5030,9
20250221,110200,258489500,5040,5050,5050,5040,128
20250221,110100,257844100,5050,5050,5050,5050,310
20250221,110000,256278600,5020,5040,5040,5020,2335
20250221,105900,244529450,5040,5040,5040,5040,0
20250221,105800,244529450,5040,5040,5040,5040,0
20250221,105700,244529450,5040,5040,5040,5040,0
20250221,105600,244529450,5040,5060,5060,5040,901
20250221,105500,239988390,5080,5080,5080,5080,0
20250221,105400,239988390,5080,5080,5080,5080,0
20250221,105300,239988390,5080,5080,5080,5080,0
20250221,105200,239988390,5080,5080,5080,5080,0
20250221,105100,239988390,5080,5080,5080,5080,0
20250221,105000,239988390,5080,5080,5080,5080,0
20250221,104900,239988390,5080,5080,5080,5080,10
20250221,104800,239937590,5070,5040,5070,5040,910
20250221,104700,235324190,5070,5070,5070,5070,0
20250221,104600,235324190,5070,5070,5070,5070,0
20250221,104500,235324190,5070,5070,5070,5070,100
20250221,104400,234817190,5040,5040,5040,5040,0
20250221,104300,234817190,5040,5040,5040,5040,211
20250221,104200,233753750,5040,5050,5050,5040,729
20250221,104100,230075250,5100,5070,5100,5070,1200
20250221,104000,223980770,5070,5030,5070,5030,66
20250221,103900,223647330,5050,5050,5050,5050,10
20250221,103800,223596830,5030,5030,5030,5030,0
20250221,103700,223596830,5030,5050,5050,5030,1580
20250221,103600,215638220,5090,5090,5090,5090,0
20250221,103500,215638220,5090,5090,5090,5090,0
20250221,103400,215638220,5090,5060,5090,5050,451
20250221,103300,213357440,5060,5060,5060,5060,0
20250221,103200,213357440,5060,5080,5080,5060,285
20250221,103100,211911180,5100,5100,5100,5100,0
20250221,103000,211911180,5100,5100,5100,5100,0
20250221,102900,211911180,5100,5100,5100,5100,0
20250221,102800,211911180,5100,5090,5100,5090,297
20250221,102700,210397260,5090,5090,5090,5090,200
20250221,102600,209379260,5050,5050,5050,5050,0
20250221,102500,209379260,5050,5100,5120,5050,840
20250221,102400,205110880,5100,5100,5100,5100,300
20250221,102300,203580880,5100,5080,5100,5080,200
20250221,102200,202564180,5080,5050,5080,5050,112
20250221,102100,201997680,5100,5100,5100,5100,0
20250221,102000,201997680,5100,5100,5100,5100,20
20250221,101900,201895680,5100,5100,5100,5100,30
20250221,101800,201742680,5100,5080,5100,5080,300
20250221,101700,200215280,5080,5080,5080,5080,2
20250221,101600,200205120,5080,5080,5080,5080,0
20250221,101500,200205120,5080,5080,5080,5080,50
20250221,101400,199951120,5050,5050,5050,5050,0
20250221,101300,199951120,5050,5070,5070,5050,981
20250221,101200,194986270,5070,5070,5070,5070,250
20250221,101100,193718770,5070,5070,5070,5070,100
20250221,101000,193211770,5070,5070,5070,5070,101
20250221,100900,192699700,5070,5060,5070,5060,100
20250221,100800,192192900,5040,5080,5080,5040,1622
20250221,100700,183983780,5080,5100,5100,5080,576
20250221,100600,181052260,5090,5090,5090,5090,86
20250221,100500,180614520,5090,5110,5110,5080,2131
20250221,100400,169763040,5150,5150,5150,5150,0
20250221,100300,169763040,5150,5150,5150,5150,0
20250221,100200,169763040,5150,5150,5150,5150,0
20250221,100100,169763040,5150,5130,5150,5130,150
20250221,100000,168992510,5140,5130,5140,5130,60
20250221,095900,168684670,5120,5120,5140,5120,338
20250221,095800,166951830,5120,5120,5120,5120,0
20250221,095700,166951830,5120,5140,5150,5120,1100
20250221,095600,161295000,5140,5140,5140,5140,33
20250221,095500,161125380,5120,5110,5140,5110,150
20250221,095400,160356370,5150,5150,5150,5150,0
20250221,095300,160356370,5150,5150,5150,5150,0
20250221,095200,160356370,5150,5150,5150,5150,0
20250221,095100,160356370,5150,5110,5150,5110,300
20250221,095000,158820090,5120,5110,5120,5100,219
20250221,094900,157702990,5150,5150,5150,5150,0
20250221,094800,157702990,5150,5150,5150,5150,0
20250221,094700,157702990,5150,5150,5150,5150,100
20250221,094600,157187990,5150,5120,5150,5100,395
20250221,094500,155161400,5110,5100,5110,5090,68
20250221,094400,154814960,5100,5100,5100,5100,1
20250221,094300,154809860,5100,5130,5150,5100,625
20250221,094200,151602950,5130,5080,5130,5070,1353
20250221,094100,144687270,5090,5100,5100,5090,164
20250221,094000,143851870,5150,5130,5150,5130,402
20250221,093900,141789570,5130,5100,5130,5100,1201
20250221,093800,135635140,5090,5140,5140,5070,3083
20250221,093700,119894190,5160,5150,5160,5150,356
20250221,093600,118060740,5150,5150,5150,5140,585
20250221,093500,115048090,5150,5150,5150,5150,2973
20250221,093400,99737140,5150,5150,5150,5140,4147
20250221,093300,78380590,5140,5200,5200,5140,6698
20250221,093200,43881430,5190,5190,5200,5180,1397
20250221,093100,36621500,5190,5190,5190,5190,4
20250221,093000,36600740,5190,5180,5190,5180,31
20250221,092900,36440150,5190,5170,5190,5170,29
20250221,092800,36290120,5170,5180,5180,5170,382
20250221,092700,34311640,5200,5200,5200,5200,2
20250221,092600,34301240,5200,5200,5200,5200,3
20250221,092500,34285640,5180,5190,5200,5180,105
20250221,092400,33740690,5200,5200,5200,5200,0
20250221,092300,33740690,5200,5200,5200,5200,35
20250221,092200,33558690,5200,5200,5200,5200,114
20250221,092100,32965890,5220,5220,5220,5220,50
20250221,092000,32704890,5200,5200,5200,5200,0
20250221,091900,32704890,5200,5210,5210,5200,178
20250221,091800,31778990,5220,5220,5220,5220,20
20250221,091700,31674590,5260,5230,5270,5210,880
20250221,091600,27069240,5200,5200,5210,5200,772
20250221,091500,23051590,5210,5220,5220,5210,618
20250221,091400,19830160,5270,5230,5270,5230,1510
20250221,091300,11932460,5280,5280,5280,5280,0
20250221,091200,11932460,5280,5220,5280,5220,435
20250221,091100,9653530,5240,5240,5240,5240,586
20250221,091000,6582890,5270,5270,5270,5270,0
20250221,090900,6582890,5270,5270,5270,5270,0
20250221,090800,6582890,5270,5270,5270,5270,0
20250221,090700,6582890,5270,5270,5270,5270,0
20250221,090600,6582890,5270,5270,5270,5270,0
20250221,090500,6582890,5270,5240,5270,5240,132
20250221,090400,5891060,5240,5240,5280,5240,208
20250221,090300,4801100,5240,5240,5240,5240,93
20250221,090200,4313780,5280,5280,5280,5280,0
20250221,090100,4313780,5280,5240,5280,5240,215
20250221,090000,3187140,5270,5280,5280,5270,604
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 195400 885356710 5290 5290 5290 5290 3927
3 20250221 195300 885356710 5290 5290 5290 5290 0
4 20250221 195200 885356710 5290 5290 5290 5290 0
5 20250221 195100 885356710 5290 5290 5290 5290 0
6 20250221 195000 885356710 5290 5290 5290 5290 0
7 20250221 194900 885356710 5290 5290 5290 5290 0
8 20250221 194800 885356710 5290 5290 5290 5290 0
9 20250221 194700 885356710 5290 5290 5290 5290 0
10 20250221 194600 885356710 5290 5290 5290 5290 0
11 20250221 194500 885356710 5290 5290 5290 5290 0
12 20250221 194400 885356710 5290 5290 5290 5290 0
13 20250221 194300 885356710 5290 5290 5290 5290 0
14 20250221 194200 885356710 5290 5290 5290 5290 0
15 20250221 194100 885356710 5290 5290 5290 5290 0
16 20250221 194000 885356710 5290 5290 5290 5290 0
17 20250221 193900 885356710 5290 5290 5290 5290 0
18 20250221 193800 885356710 5290 5290 5290 5290 0
19 20250221 193700 885356710 5290 5290 5290 5290 0
20 20250221 193600 885356710 5290 5290 5290 5290 0
21 20250221 193500 885356710 5290 5290 5290 5290 0
22 20250221 193400 885356710 5290 5290 5290 5290 0
23 20250221 193300 885356710 5290 5290 5290 5290 0
24 20250221 193200 885356710 5290 5290 5290 5290 0
25 20250221 193100 885356710 5290 5290 5290 5290 0
26 20250221 193000 885356710 5290 5290 5290 5290 0
27 20250221 192900 885356710 5290 5290 5290 5290 0
28 20250221 192800 885356710 5290 5290 5290 5290 0
29 20250221 192700 885356710 5290 5290 5290 5290 0
30 20250221 192600 885356710 5290 5290 5290 5290 0
31 20250221 192500 885356710 5290 5290 5290 5290 0
32 20250221 192400 885356710 5290 5290 5290 5290 3927
33 20250221 192300 885356710 5290 5290 5290 5290 0
34 20250221 192200 885356710 5290 5290 5290 5290 0
35 20250221 192100 885356710 5290 5290 5290 5290 0
36 20250221 192000 885356710 5290 5290 5290 5290 0
37 20250221 191900 885356710 5290 5290 5290 5290 0
38 20250221 191800 885356710 5290 5290 5290 5290 0
39 20250221 191700 885356710 5290 5290 5290 5290 0
40 20250221 191600 885356710 5290 5290 5290 5290 0
41 20250221 191500 885356710 5290 5290 5290 5290 0
42 20250221 191400 885356710 5290 5290 5290 5290 0
43 20250221 191300 885356710 5290 5290 5290 5290 0
44 20250221 191200 885356710 5290 5290 5290 5290 0
45 20250221 191100 885356710 5290 5290 5290 5290 0
46 20250221 191000 885356710 5290 5290 5290 5290 0
47 20250221 190900 885356710 5290 5290 5290 5290 0
48 20250221 190800 885356710 5290 5290 5290 5290 0
49 20250221 190700 885356710 5290 5290 5290 5290 0
50 20250221 190600 885356710 5290 5290 5290 5290 0
51 20250221 190500 885356710 5290 5290 5290 5290 0
52 20250221 190400 885356710 5290 5290 5290 5290 0
53 20250221 190300 885356710 5290 5290 5290 5290 0
54 20250221 190200 885356710 5290 5290 5290 5290 0
55 20250221 190100 885356710 5290 5290 5290 5290 0
56 20250221 190000 885356710 5290 5290 5290 5290 0
57 20250221 185900 885356710 5290 5290 5290 5290 0
58 20250221 185800 885356710 5290 5290 5290 5290 0
59 20250221 185700 885356710 5290 5290 5290 5290 0
60 20250221 185600 885356710 5290 5290 5290 5290 0
61 20250221 185500 885356710 5290 5290 5290 5290 0
62 20250221 185400 885356710 5290 5290 5290 5290 3927
63 20250221 185300 885356710 5290 5290 5290 5290 0
64 20250221 185200 885356710 5290 5290 5290 5290 0
65 20250221 185100 885356710 5290 5290 5290 5290 0
66 20250221 185000 885356710 5290 5290 5290 5290 0
67 20250221 184900 885356710 5290 5290 5290 5290 0
68 20250221 184800 885356710 5290 5290 5290 5290 0
69 20250221 184700 885356710 5290 5290 5290 5290 0
70 20250221 184600 885356710 5290 5290 5290 5290 0
71 20250221 184500 885356710 5290 5290 5290 5290 0
72 20250221 184400 885356710 5290 5290 5290 5290 0
73 20250221 184300 885356710 5290 5290 5290 5290 0
74 20250221 184200 885356710 5290 5290 5290 5290 0
75 20250221 184100 885356710 5290 5290 5290 5290 0
76 20250221 184000 885356710 5290 5290 5290 5290 0
77 20250221 183900 885356710 5290 5290 5290 5290 0
78 20250221 183800 885356710 5290 5290 5290 5290 0
79 20250221 183700 885356710 5290 5290 5290 5290 0
80 20250221 183600 885356710 5290 5290 5290 5290 0
81 20250221 183500 885356710 5290 5290 5290 5290 0
82 20250221 183400 885356710 5290 5290 5290 5290 0
83 20250221 183300 885356710 5290 5290 5290 5290 0
84 20250221 183200 885356710 5290 5290 5290 5290 0
85 20250221 183100 885356710 5290 5290 5290 5290 0
86 20250221 183000 885356710 5290 5290 5290 5290 0
87 20250221 182900 885356710 5290 5290 5290 5290 0
88 20250221 182800 885356710 5290 5290 5290 5290 0
89 20250221 182700 885356710 5290 5290 5290 5290 0
90 20250221 182600 885356710 5290 5290 5290 5290 0
91 20250221 182500 885356710 5290 5290 5290 5290 0
92 20250221 182400 885356710 5290 5290 5290 5290 3927
93 20250221 182300 885356710 5290 5290 5290 5290 0
94 20250221 182200 885356710 5290 5290 5290 5290 0
95 20250221 182100 885356710 5290 5290 5290 5290 0
96 20250221 182000 885356710 5290 5290 5290 5290 0
97 20250221 181900 885356710 5290 5290 5290 5290 0
98 20250221 181800 885356710 5290 5290 5290 5290 0
99 20250221 181700 885356710 5290 5290 5290 5290 0
100 20250221 181600 885356710 5290 5290 5290 5290 0
101 20250221 181500 885356710 5290 5290 5290 5290 0
102 20250221 181400 885356710 5290 5290 5290 5290 0
103 20250221 181300 885356710 5290 5290 5290 5290 0
104 20250221 181200 885356710 5290 5290 5290 5290 0
105 20250221 181100 885356710 5290 5290 5290 5290 0
106 20250221 181000 885356710 5290 5290 5290 5290 0
107 20250221 180900 885356710 5290 5290 5290 5290 0
108 20250221 180800 885356710 5290 5290 5290 5290 0
109 20250221 180700 885356710 5290 5290 5290 5290 0
110 20250221 180600 885356710 5290 5290 5290 5290 0
111 20250221 180500 885356710 5290 5290 5290 5290 0
112 20250221 180400 885356710 5290 5290 5290 5290 0
113 20250221 180300 885356710 5290 5290 5290 5290 0
114 20250221 180200 885356710 5290 5290 5290 5290 0
115 20250221 180100 885356710 5290 5290 5290 5290 0
116 20250221 180000 885356710 5290 5290 5290 5290 0
117 20250221 175900 885356710 5290 5290 5290 5290 0
118 20250221 175800 885356710 5290 5290 5290 5290 0
119 20250221 175700 885356710 5290 5290 5290 5290 0
120 20250221 175600 885356710 5290 5290 5290 5290 0
121 20250221 175500 885356710 5290 5290 5290 5290 0
122 20250221 175400 885356710 5290 5290 5290 5290 3927
123 20250221 175300 885356710 5290 5290 5290 5290 0
124 20250221 175200 885356710 5290 5290 5290 5290 0
125 20250221 175100 885356710 5290 5290 5290 5290 0
126 20250221 175000 885356710 5290 5290 5290 5290 0
127 20250221 174900 885356710 5290 5290 5290 5290 0
128 20250221 174800 885356710 5290 5290 5290 5290 0
129 20250221 174700 885356710 5290 5290 5290 5290 0
130 20250221 174600 885356710 5290 5290 5290 5290 0
131 20250221 174500 885356710 5290 5290 5290 5290 0
132 20250221 174400 885356710 5290 5290 5290 5290 0
133 20250221 174300 885356710 5290 5290 5290 5290 0
134 20250221 174200 885356710 5290 5290 5290 5290 0
135 20250221 174100 885356710 5290 5290 5290 5290 0
136 20250221 174000 885356710 5290 5290 5290 5290 0
137 20250221 173900 885356710 5290 5290 5290 5290 0
138 20250221 173800 885356710 5290 5290 5290 5290 0
139 20250221 173700 885356710 5290 5290 5290 5290 0
140 20250221 173600 885356710 5290 5290 5290 5290 0
141 20250221 173500 885356710 5290 5290 5290 5290 0
142 20250221 173400 885356710 5290 5290 5290 5290 0
143 20250221 173300 885356710 5290 5290 5290 5290 0
144 20250221 173200 885356710 5290 5290 5290 5290 0
145 20250221 173100 885356710 5290 5290 5290 5290 0
146 20250221 173000 885356710 5290 5290 5290 5290 0
147 20250221 172900 885356710 5290 5290 5290 5290 0
148 20250221 172800 885356710 5290 5290 5290 5290 0
149 20250221 172700 885356710 5290 5290 5290 5290 0
150 20250221 172600 885356710 5290 5290 5290 5290 0
151 20250221 172500 885356710 5290 5290 5290 5290 0
152 20250221 172400 885356710 5290 5290 5290 5290 3927
153 20250221 172300 885356710 5290 5290 5290 5290 0
154 20250221 172200 885356710 5290 5290 5290 5290 0
155 20250221 172100 885356710 5290 5290 5290 5290 0
156 20250221 172000 885356710 5290 5290 5290 5290 0
157 20250221 171900 885356710 5290 5290 5290 5290 0
158 20250221 171800 885356710 5290 5290 5290 5290 0
159 20250221 171700 885356710 5290 5290 5290 5290 0
160 20250221 171600 885356710 5290 5290 5290 5290 0
161 20250221 171500 885356710 5290 5290 5290 5290 0
162 20250221 171400 885356710 5290 5290 5290 5290 0
163 20250221 171300 885356710 5290 5290 5290 5290 0
164 20250221 171200 885356710 5290 5290 5290 5290 0
165 20250221 171100 885356710 5290 5290 5290 5290 0
166 20250221 171000 885356710 5290 5290 5290 5290 0
167 20250221 170900 885356710 5290 5290 5290 5290 0
168 20250221 170800 885356710 5290 5290 5290 5290 0
169 20250221 170700 885356710 5290 5290 5290 5290 0
170 20250221 170600 885356710 5290 5290 5290 5290 0
171 20250221 170500 885356710 5290 5290 5290 5290 0
172 20250221 170400 885356710 5290 5290 5290 5290 0
173 20250221 170300 885356710 5290 5290 5290 5290 0
174 20250221 170200 885356710 5290 5290 5290 5290 0
175 20250221 170100 885356710 5290 5290 5290 5290 0
176 20250221 170000 885356710 5290 5290 5290 5290 0
177 20250221 165900 885356710 5290 5290 5290 5290 0
178 20250221 165800 885356710 5290 5290 5290 5290 0
179 20250221 165700 885356710 5290 5290 5290 5290 0
180 20250221 165600 885356710 5290 5290 5290 5290 0
181 20250221 165500 885356710 5290 5290 5290 5290 0
182 20250221 165400 885356710 5290 5290 5290 5290 3927
183 20250221 165300 885356710 5290 5290 5290 5290 0
184 20250221 165200 885356710 5290 5290 5290 5290 0
185 20250221 165100 885356710 5290 5290 5290 5290 0
186 20250221 165000 885356710 5290 5290 5290 5290 0
187 20250221 164900 885356710 5290 5290 5290 5290 0
188 20250221 164800 885356710 5290 5290 5290 5290 0
189 20250221 164700 885356710 5290 5290 5290 5290 0
190 20250221 164600 885356710 5290 5290 5290 5290 0
191 20250221 164500 885356710 5290 5290 5290 5290 0
192 20250221 164400 885356710 5290 5290 5290 5290 0
193 20250221 164300 885356710 5290 5290 5290 5290 0
194 20250221 164200 885356710 5290 5290 5290 5290 0
195 20250221 164100 885356710 5290 5290 5290 5290 0
196 20250221 164000 885356710 5290 5290 5290 5290 0
197 20250221 163900 885356710 5290 5290 5290 5290 0
198 20250221 163800 885356710 5290 5290 5290 5290 0
199 20250221 163700 885356710 5290 5290 5290 5290 0
200 20250221 163600 885356710 5290 5290 5290 5290 0
201 20250221 163500 885356710 5290 5290 5290 5290 0
202 20250221 163400 885356710 5290 5290 5290 5290 0
203 20250221 163300 885356710 5290 5290 5290 5290 0
204 20250221 163200 885356710 5290 5290 5290 5290 0
205 20250221 163100 885356710 5290 5290 5290 5290 0
206 20250221 163000 885356710 5290 5290 5290 5290 0
207 20250221 162900 885356710 5290 5290 5290 5290 0
208 20250221 162800 885356710 5290 5290 5290 5290 0
209 20250221 162700 885356710 5290 5290 5290 5290 0
210 20250221 162600 885356710 5290 5290 5290 5290 0
211 20250221 162500 885356710 5290 5290 5290 5290 0
212 20250221 162400 885356710 5290 5290 5290 5290 3927
213 20250221 162300 885356710 5290 5290 5290 5290 0
214 20250221 162200 885356710 5290 5290 5290 5290 0
215 20250221 162100 885356710 5290 5290 5290 5290 0
216 20250221 162000 885356710 5290 5290 5290 5290 0
217 20250221 161900 885356710 5290 5290 5290 5290 0
218 20250221 161800 885356710 5290 5290 5290 5290 0
219 20250221 161700 885356710 5290 5290 5290 5290 0
220 20250221 161600 885356710 5290 5290 5290 5290 0
221 20250221 161500 885356710 5290 5290 5290 5290 0
222 20250221 161400 885356710 5290 5290 5290 5290 0
223 20250221 161300 885356710 5290 5290 5290 5290 0
224 20250221 161200 885356710 5290 5290 5290 5290 0
225 20250221 161100 885356710 5290 5290 5290 5290 0
226 20250221 161000 885356710 5290 5290 5290 5290 0
227 20250221 160900 885356710 5290 5290 5290 5290 0
228 20250221 160800 885356710 5290 5290 5290 5290 0
229 20250221 160700 885356710 5290 5290 5290 5290 0
230 20250221 160600 885356710 5290 5290 5290 5290 0
231 20250221 160500 885356710 5290 5290 5290 5290 0
232 20250221 160400 885356710 5290 5290 5290 5290 0
233 20250221 160300 885356710 5290 5290 5290 5290 0
234 20250221 160200 885356710 5290 5290 5290 5290 0
235 20250221 160100 885356710 5290 5290 5290 5290 0
236 20250221 160000 885356710 5290 5290 5290 5290 0
237 20250221 155900 885356710 5290 5290 5290 5290 0
238 20250221 155800 885356710 5290 5290 5290 5290 0
239 20250221 155700 885356710 5290 5290 5290 5290 0
240 20250221 155600 885356710 5290 5290 5290 5290 0
241 20250221 155500 885356710 5290 5290 5290 5290 0
242 20250221 155400 885356710 5290 5290 5290 5290 3927
243 20250221 155300 885356710 5290 5290 5290 5290 0
244 20250221 155200 885356710 5290 5290 5290 5290 0
245 20250221 155100 885356710 5290 5290 5290 5290 0
246 20250221 155000 885356710 5290 5290 5290 5290 0
247 20250221 154900 885356710 5290 5290 5290 5290 0
248 20250221 154800 885356710 5290 5290 5290 5290 0
249 20250221 154700 885356710 5290 5290 5290 5290 0
250 20250221 154600 885356710 5290 5290 5290 5290 0
251 20250221 154500 885356710 5290 5290 5290 5290 0
252 20250221 154400 885356710 5290 5290 5290 5290 0
253 20250221 154300 885356710 5290 5290 5290 5290 0
254 20250221 154200 885356710 5290 5290 5290 5290 0
255 20250221 154100 885356710 5290 5290 5290 5290 0
256 20250221 154000 885356710 5290 5290 5290 5290 0
257 20250221 153900 885356710 5290 5290 5290 5290 0
258 20250221 153800 885356710 5290 5290 5290 5290 0
259 20250221 153700 885356710 5290 5290 5290 5290 0
260 20250221 153600 885356710 5290 5290 5290 5290 0
261 20250221 153500 885356710 5290 5290 5290 5290 0
262 20250221 153400 885356710 5290 5290 5290 5290 0
263 20250221 153300 885356710 5290 5290 5290 5290 0
264 20250221 153200 885356710 5290 5290 5290 5290 0
265 20250221 153100 885356710 5290 5290 5290 5290 0
266 20250221 153000 885356710 5290 5290 5290 5290 3927
267 20250221 152900 864582880 5290 5290 5290 5290 0
268 20250221 152800 864582880 5290 5290 5290 5290 0
269 20250221 152700 864582880 5290 5290 5290 5290 0
270 20250221 152600 864582880 5290 5290 5290 5290 0
271 20250221 152500 864582880 5290 5290 5290 5290 0
272 20250221 152400 864582880 5290 5290 5290 5290 0
273 20250221 152300 864582880 5290 5290 5290 5290 0
274 20250221 152200 864582880 5290 5290 5290 5290 0
275 20250221 152100 864582880 5290 5290 5290 5290 0
276 20250221 152000 864582880 5290 5290 5290 5290 0
277 20250221 151900 864582880 5290 5240 5290 5240 1409
278 20250221 151800 857143090 5250 5290 5290 5240 564
279 20250221 151700 854167130 5290 5280 5290 5280 4966
280 20250221 151600 827946640 5280 5260 5280 5230 3080
281 20250221 151500 811743880 5230 5250 5280 5230 936
282 20250221 151400 806843390 5280 5280 5290 5250 551
283 20250221 151300 803947520 5280 5270 5280 5240 2527
284 20250221 151200 790624420 5270 5280 5280 5250 428
285 20250221 151100 788366820 5280 5270 5280 5270 2331
286 20250221 151000 776082280 5280 5220 5280 5200 3183
287 20250221 150900 759403420 5220 5220 5230 5190 2961
288 20250221 150800 744000840 5220 5280 5280 5210 2103
289 20250221 150700 733013260 5280 5230 5280 5220 5891
290 20250221 150600 702023670 5240 5250 5300 5240 6770
291 20250221 150500 666278710 5260 5190 5260 5190 4122
292 20250221 150400 644713810 5180 5270 5280 5180 6900
293 20250221 150300 608785330 5220 5210 5270 5190 7697
294 20250221 150200 568428040 5270 5260 5270 5260 2755
295 20250221 150100 553917140 5270 5230 5270 5230 2050
296 20250221 150000 543159360 5230 5220 5240 5190 1542
297 20250221 145900 535117400 5220 5190 5220 5190 61
298 20250221 145800 534800750 5200 5200 5200 5190 1039
299 20250221 145700 529400470 5250 5250 5250 5250 500
300 20250221 145600 526775470 5250 5250 5260 5200 622
301 20250221 145500 523538430 5250 5220 5250 5220 1500
302 20250221 145400 515681360 5210 5210 5210 5210 24
303 20250221 145300 515556320 5230 5230 5230 5230 0
304 20250221 145200 515556320 5230 5230 5230 5230 0
305 20250221 145100 515556320 5230 5230 5230 5230 20
306 20250221 145000 515451720 5200 5200 5200 5200 0
307 20250221 144900 515451720 5200 5220 5230 5200 702
308 20250221 144800 511781610 5210 5200 5230 5200 467
309 20250221 144700 509349310 5200 5170 5200 5170 375
310 20250221 144600 507399910 5170 5170 5170 5170 140
311 20250221 144500 506676110 5170 5180 5180 5170 40
312 20250221 144400 506468960 5190 5230 5230 5170 257
313 20250221 144300 505139270 5230 5230 5230 5230 1000
314 20250221 144200 499909270 5230 5230 5230 5230 130
315 20250221 144100 499229370 5230 5230 5230 5230 0
316 20250221 144000 499229370 5230 5230 5230 5230 0
317 20250221 143900 499229370 5230 5220 5230 5220 2660
318 20250221 143800 485344140 5220 5220 5220 5220 0
319 20250221 143700 485344140 5220 5200 5220 5200 190
320 20250221 143600 484354580 5200 5200 5200 5200 550
321 20250221 143500 481494580 5200 5190 5200 5160 314
322 20250221 143400 479871580 5190 5200 5200 5160 49
323 20250221 143300 479618180 5170 5170 5170 5170 21
324 20250221 143200 479509610 5200 5190 5200 5190 300
325 20250221 143100 477952440 5190 5190 5190 5190 0
326 20250221 143000 477952440 5190 5190 5190 5190 0
327 20250221 142900 477952440 5190 5190 5190 5140 426
328 20250221 142800 475753250 5180 5150 5180 5150 30
329 20250221 142700 475598300 5160 5180 5180 5160 306
330 20250221 142600 474017310 5160 5200 5220 5160 1236
331 20250221 142500 467588190 5210 5210 5210 5210 0
332 20250221 142400 467588190 5210 5210 5210 5210 0
333 20250221 142300 467588190 5210 5210 5210 5210 0
334 20250221 142200 467588190 5210 5190 5210 5190 100
335 20250221 142100 467068740 5220 5200 5220 5200 850
336 20250221 142000 462645500 5200 5170 5200 5170 720
337 20250221 141900 458914520 5180 5180 5180 5180 0
338 20250221 141800 458914520 5180 5150 5180 5150 1400
339 20250221 141700 451686720 5160 5160 5160 5160 0
340 20250221 141600 451686720 5160 5160 5160 5160 0
341 20250221 141500 451686720 5160 5160 5160 5160 0
342 20250221 141400 451686720 5160 5160 5160 5160 0
343 20250221 141300 451686720 5160 5160 5160 5160 0
344 20250221 141200 451686720 5160 5160 5160 5160 0
345 20250221 141100 451686720 5160 5150 5160 5150 30
346 20250221 141000 451532200 5150 5150 5150 5150 23
347 20250221 140900 451413750 5160 5160 5160 5160 0
348 20250221 140800 451413750 5160 5140 5160 5140 90
349 20250221 140700 450950730 5140 5110 5140 5110 1163
350 20250221 140600 444989080 5110 5110 5110 5110 0
351 20250221 140500 444989080 5110 5110 5110 5110 0
352 20250221 140400 444989080 5110 5090 5110 5090 238
353 20250221 140300 443777460 5090 5110 5110 5090 573
354 20250221 140200 440857470 5110 5110 5110 5110 200
355 20250221 140100 439835470 5120 5120 5120 5120 0
356 20250221 140000 439835470 5120 5120 5120 5120 20
357 20250221 135900 439733070 5130 5130 5130 5130 0
358 20250221 135800 439733070 5130 5130 5130 5130 0
359 20250221 135700 439733070 5130 5130 5130 5130 0
360 20250221 135600 439733070 5130 5130 5130 5130 0
361 20250221 135500 439733070 5130 5130 5130 5130 0
362 20250221 135400 439733070 5130 5130 5130 5130 0
363 20250221 135300 439733070 5130 5130 5130 5130 0
364 20250221 135200 439733070 5130 5130 5130 5130 0
365 20250221 135100 439733070 5130 5130 5130 5130 0
366 20250221 135000 439733070 5130 5130 5130 5130 0
367 20250221 134900 439733070 5130 5130 5130 5130 0
368 20250221 134800 439733070 5130 5100 5130 5100 2000
369 20250221 134700 429521230 5100 5100 5100 5100 0
370 20250221 134600 429521230 5100 5070 5100 5050 2043
371 20250221 134500 419191690 5110 5090 5110 5090 500
372 20250221 134400 416643370 5100 5100 5100 5100 0
373 20250221 134300 416643370 5100 5090 5100 5090 10
374 20250221 134200 416592450 5090 5070 5090 5070 2054
375 20250221 134100 406178070 5110 5120 5120 5070 1321
376 20250221 134000 399469690 5090 5090 5120 5080 2060
377 20250221 133900 388993490 5110 5120 5120 5100 934
378 20250221 133800 384225700 5160 5120 5160 5120 190
379 20250221 133700 383250160 5120 5130 5150 5120 230
380 20250221 133600 382071960 5160 5160 5160 5160 0
381 20250221 133500 382071960 5160 5160 5160 5160 0
382 20250221 133400 382071960 5160 5160 5160 5160 0
383 20250221 133300 382071960 5160 5160 5160 5160 0
384 20250221 133200 382071960 5160 5160 5160 5160 10
385 20250221 133100 382020360 5110 5120 5120 5110 150
386 20250221 133000 381253500 5120 5130 5160 5120 610
387 20250221 132900 378125290 5140 5140 5140 5140 350
388 20250221 132800 376326290 5170 5140 5170 5140 290
389 20250221 132700 374833830 5160 5140 5160 5140 150
390 20250221 132600 374062630 5140 5140 5140 5140 10
391 20250221 132500 374011230 5140 5140 5140 5140 0
392 20250221 132400 374011230 5140 5140 5140 5140 80
393 20250221 132300 373600030 5140 5140 5140 5140 110
394 20250221 132200 373034630 5160 5160 5160 5160 0
395 20250221 132100 373034630 5160 5160 5160 5160 0
396 20250221 132000 373034630 5160 5160 5160 5160 0
397 20250221 131900 373034630 5160 5160 5160 5160 0
398 20250221 131800 373034630 5160 5160 5160 5160 20
399 20250221 131700 372931430 5150 5150 5150 5150 21
400 20250221 131600 372823280 5160 5160 5160 5160 0
401 20250221 131500 372823280 5160 5160 5160 5160 35
402 20250221 131400 372642680 5160 5170 5170 5160 32
403 20250221 131300 372477350 5140 5140 5140 5140 418
404 20250221 131200 370328830 5170 5170 5170 5170 0
405 20250221 131100 370328830 5170 5170 5170 5170 0
406 20250221 131000 370328830 5170 5170 5170 5170 30
407 20250221 130900 370173730 5170 5170 5170 5170 0
408 20250221 130800 370173730 5170 5170 5170 5170 0
409 20250221 130700 370173730 5170 5160 5170 5160 100
410 20250221 130600 369657570 5150 5150 5150 5150 0
411 20250221 130500 369657570 5150 5160 5160 5150 295
412 20250221 130400 368137820 5170 5160 5170 5160 300
413 20250221 130300 366589360 5150 5150 5150 5150 1
414 20250221 130200 366584210 5150 5160 5160 5150 5
415 20250221 130100 366558420 5150 5150 5150 5150 646
416 20250221 130000 363231520 5150 5150 5150 5150 444
417 20250221 125900 360944920 5150 5150 5150 5150 80
418 20250221 125800 360532920 5150 5150 5150 5150 50
419 20250221 125700 360275420 5150 5150 5150 5150 320
420 20250221 125600 358627420 5150 5150 5150 5150 200
421 20250221 125500 357597420 5150 5150 5150 5150 0
422 20250221 125400 357597420 5150 5150 5150 5150 0
423 20250221 125300 357597420 5150 5150 5150 5150 380
424 20250221 125200 355640420 5150 5150 5150 5150 0
425 20250221 125100 355640420 5150 5150 5150 5150 0
426 20250221 125000 355640420 5150 5150 5150 5150 280
427 20250221 124900 354198420 5150 5150 5150 5150 0
428 20250221 124800 354198420 5150 5150 5150 5150 50
429 20250221 124700 353940920 5140 5140 5140 5140 26
430 20250221 124600 353807280 5140 5150 5150 5140 539
431 20250221 124500 351035580 5150 5150 5150 5150 0
432 20250221 124400 351035580 5150 5150 5150 5150 90
433 20250221 124300 350572080 5150 5140 5150 5140 22
434 20250221 124200 350458820 5150 5150 5150 5150 114
435 20250221 124100 349871720 5140 5150 5150 5140 23
436 20250221 124000 349753300 5140 5160 5160 5140 30
437 20250221 123900 349598660 5160 5150 5160 5150 1000
438 20250221 123800 344440650 5150 5130 5150 5130 123
439 20250221 123700 343809300 5160 5140 5160 5140 120
440 20250221 123600 343191310 5140 5150 5160 5140 15
441 20250221 123500 343114090 5170 5130 5170 5130 1205
442 20250221 123400 336910450 5130 5120 5130 5120 116
443 20250221 123300 336315700 5120 5120 5120 5120 150
444 20250221 123200 335547700 5120 5120 5140 5120 507
445 20250221 123100 332944070 5130 5110 5130 5110 100
446 20250221 123000 332432050 5120 5120 5120 5120 0
447 20250221 122900 332432050 5120 5100 5120 5100 28
448 20250221 122800 332288930 5110 5110 5110 5110 0
449 20250221 122700 332288930 5110 5110 5110 5110 0
450 20250221 122600 332288930 5110 5110 5110 5110 0
451 20250221 122500 332288930 5110 5110 5110 5110 23
452 20250221 122400 332171400 5110 5110 5110 5110 17
453 20250221 122300 332084530 5090 5090 5090 5090 0
454 20250221 122200 332084530 5090 5090 5090 5090 0
455 20250221 122100 332084530 5090 5110 5110 5090 6
456 20250221 122000 332053950 5110 5100 5110 5100 278
457 20250221 121900 330634150 5100 5130 5130 5100 178
458 20250221 121800 329725310 5140 5110 5150 5110 1173
459 20250221 121700 323716710 5120 5100 5120 5100 1000
460 20250221 121600 318606650 5100 5100 5100 5100 0
461 20250221 121500 318606650 5100 5090 5100 5090 111
462 20250221 121400 318041390 5110 5110 5110 5110 3
463 20250221 121300 318026060 5100 5050 5100 5050 1100
464 20250221 121200 312433140 5080 5070 5080 5070 100
465 20250221 121100 311925650 5080 5080 5080 5080 0
466 20250221 121000 311925650 5080 5080 5080 5080 0
467 20250221 120900 311925650 5080 5080 5080 5080 0
468 20250221 120800 311925650 5080 5080 5080 5080 0
469 20250221 120700 311925650 5080 5070 5080 5070 84
470 20250221 120600 311499170 5080 5080 5080 5080 0
471 20250221 120500 311499170 5080 5070 5080 5070 16
472 20250221 120400 311417950 5070 5070 5070 5070 30
473 20250221 120300 311265850 5080 5080 5080 5080 0
474 20250221 120200 311265850 5080 5070 5080 5070 170
475 20250221 120100 310402350 5080 5080 5080 5080 0
476 20250221 120000 310402350 5080 5080 5080 5080 2
477 20250221 115900 310392190 5090 5090 5090 5090 0
478 20250221 115800 310392190 5090 5090 5090 5090 0
479 20250221 115700 310392190 5090 5090 5090 5090 0
480 20250221 115600 310392190 5090 5090 5090 5090 0
481 20250221 115500 310392190 5090 5090 5090 5090 0
482 20250221 115400 310392190 5090 5090 5090 5090 40
483 20250221 115300 310188590 5040 5040 5040 5040 0
484 20250221 115200 310188590 5040 5060 5090 5040 1573
485 20250221 115100 302214760 5070 5070 5070 5070 0
486 20250221 115000 302214760 5070 5070 5070 5070 0
487 20250221 114900 302214760 5070 5070 5070 5070 35
488 20250221 114800 302037310 5060 5060 5060 5060 185
489 20250221 114700 301101210 5040 5040 5040 5040 141
490 20250221 114600 300390570 5070 5060 5070 5060 350
491 20250221 114500 298619520 5070 5070 5070 5070 0
492 20250221 114400 298619520 5070 5070 5070 5070 373
493 20250221 114300 296728410 5040 5040 5040 5040 880
494 20250221 114200 292293210 5050 5050 5050 5050 0
495 20250221 114100 292293210 5050 5050 5050 5050 210
496 20250221 114000 291232710 5070 5070 5070 5070 0
497 20250221 113900 291232710 5070 5070 5070 5070 0
498 20250221 113800 291232710 5070 5070 5070 5070 2
499 20250221 113700 291222570 5080 5080 5080 5080 0
500 20250221 113600 291222570 5080 5080 5080 5080 0
501 20250221 113500 291222570 5080 5080 5080 5080 0
502 20250221 113400 291222570 5080 5080 5080 5080 0
503 20250221 113300 291222570 5080 5080 5080 5080 0
504 20250221 113200 291222570 5080 5080 5080 5080 0
505 20250221 113100 291222570 5080 5080 5080 5080 0
506 20250221 113000 291222570 5080 5080 5080 5080 0
507 20250221 112900 291222570 5080 5080 5080 5080 0
508 20250221 112800 291222570 5080 5060 5080 5060 1000
509 20250221 112700 286160760 5030 5040 5040 5030 2090
510 20250221 112600 275647830 5050 5050 5050 5050 402
511 20250221 112500 273617730 5060 5060 5060 5060 9
512 20250221 112400 273572190 5060 5060 5060 5060 18
513 20250221 112300 273481110 5050 5050 5050 5050 389
514 20250221 112200 271516660 5040 5040 5040 5040 1
515 20250221 112100 271511620 5030 5040 5040 5030 337
516 20250221 112000 269813150 5050 5050 5050 5050 10
517 20250221 111900 269762650 5050 5050 5050 5050 0
518 20250221 111800 269762650 5050 5050 5050 5050 0
519 20250221 111700 269762650 5050 5050 5050 5050 0
520 20250221 111600 269762650 5050 5050 5050 5050 0
521 20250221 111500 269762650 5050 5050 5050 5050 588
522 20250221 111400 266793250 5060 5060 5060 5060 0
523 20250221 111300 266793250 5060 5060 5060 5060 131
524 20250221 111200 266130390 5060 5050 5060 5050 536
525 20250221 111100 263423580 5040 5040 5040 5040 12
526 20250221 111000 263363100 5090 5090 5090 5090 0
527 20250221 110900 263363100 5090 5090 5090 5090 0
528 20250221 110800 263363100 5090 5090 5090 5090 0
529 20250221 110700 263363100 5090 5060 5090 5060 645
530 20250221 110600 260092980 5050 5050 5050 5050 93
531 20250221 110500 259623330 5050 5050 5050 5050 16
532 20250221 110400 259542530 5030 5040 5050 5030 200
533 20250221 110300 258534790 5030 5040 5040 5030 9
534 20250221 110200 258489500 5040 5050 5050 5040 128
535 20250221 110100 257844100 5050 5050 5050 5050 310
536 20250221 110000 256278600 5020 5040 5040 5020 2335
537 20250221 105900 244529450 5040 5040 5040 5040 0
538 20250221 105800 244529450 5040 5040 5040 5040 0
539 20250221 105700 244529450 5040 5040 5040 5040 0
540 20250221 105600 244529450 5040 5060 5060 5040 901
541 20250221 105500 239988390 5080 5080 5080 5080 0
542 20250221 105400 239988390 5080 5080 5080 5080 0
543 20250221 105300 239988390 5080 5080 5080 5080 0
544 20250221 105200 239988390 5080 5080 5080 5080 0
545 20250221 105100 239988390 5080 5080 5080 5080 0
546 20250221 105000 239988390 5080 5080 5080 5080 0
547 20250221 104900 239988390 5080 5080 5080 5080 10
548 20250221 104800 239937590 5070 5040 5070 5040 910
549 20250221 104700 235324190 5070 5070 5070 5070 0
550 20250221 104600 235324190 5070 5070 5070 5070 0
551 20250221 104500 235324190 5070 5070 5070 5070 100
552 20250221 104400 234817190 5040 5040 5040 5040 0
553 20250221 104300 234817190 5040 5040 5040 5040 211
554 20250221 104200 233753750 5040 5050 5050 5040 729
555 20250221 104100 230075250 5100 5070 5100 5070 1200
556 20250221 104000 223980770 5070 5030 5070 5030 66
557 20250221 103900 223647330 5050 5050 5050 5050 10
558 20250221 103800 223596830 5030 5030 5030 5030 0
559 20250221 103700 223596830 5030 5050 5050 5030 1580
560 20250221 103600 215638220 5090 5090 5090 5090 0
561 20250221 103500 215638220 5090 5090 5090 5090 0
562 20250221 103400 215638220 5090 5060 5090 5050 451
563 20250221 103300 213357440 5060 5060 5060 5060 0
564 20250221 103200 213357440 5060 5080 5080 5060 285
565 20250221 103100 211911180 5100 5100 5100 5100 0
566 20250221 103000 211911180 5100 5100 5100 5100 0
567 20250221 102900 211911180 5100 5100 5100 5100 0
568 20250221 102800 211911180 5100 5090 5100 5090 297
569 20250221 102700 210397260 5090 5090 5090 5090 200
570 20250221 102600 209379260 5050 5050 5050 5050 0
571 20250221 102500 209379260 5050 5100 5120 5050 840
572 20250221 102400 205110880 5100 5100 5100 5100 300
573 20250221 102300 203580880 5100 5080 5100 5080 200
574 20250221 102200 202564180 5080 5050 5080 5050 112
575 20250221 102100 201997680 5100 5100 5100 5100 0
576 20250221 102000 201997680 5100 5100 5100 5100 20
577 20250221 101900 201895680 5100 5100 5100 5100 30
578 20250221 101800 201742680 5100 5080 5100 5080 300
579 20250221 101700 200215280 5080 5080 5080 5080 2
580 20250221 101600 200205120 5080 5080 5080 5080 0
581 20250221 101500 200205120 5080 5080 5080 5080 50
582 20250221 101400 199951120 5050 5050 5050 5050 0
583 20250221 101300 199951120 5050 5070 5070 5050 981
584 20250221 101200 194986270 5070 5070 5070 5070 250
585 20250221 101100 193718770 5070 5070 5070 5070 100
586 20250221 101000 193211770 5070 5070 5070 5070 101
587 20250221 100900 192699700 5070 5060 5070 5060 100
588 20250221 100800 192192900 5040 5080 5080 5040 1622
589 20250221 100700 183983780 5080 5100 5100 5080 576
590 20250221 100600 181052260 5090 5090 5090 5090 86
591 20250221 100500 180614520 5090 5110 5110 5080 2131
592 20250221 100400 169763040 5150 5150 5150 5150 0
593 20250221 100300 169763040 5150 5150 5150 5150 0
594 20250221 100200 169763040 5150 5150 5150 5150 0
595 20250221 100100 169763040 5150 5130 5150 5130 150
596 20250221 100000 168992510 5140 5130 5140 5130 60
597 20250221 095900 168684670 5120 5120 5140 5120 338
598 20250221 095800 166951830 5120 5120 5120 5120 0
599 20250221 095700 166951830 5120 5140 5150 5120 1100
600 20250221 095600 161295000 5140 5140 5140 5140 33
601 20250221 095500 161125380 5120 5110 5140 5110 150
602 20250221 095400 160356370 5150 5150 5150 5150 0
603 20250221 095300 160356370 5150 5150 5150 5150 0
604 20250221 095200 160356370 5150 5150 5150 5150 0
605 20250221 095100 160356370 5150 5110 5150 5110 300
606 20250221 095000 158820090 5120 5110 5120 5100 219
607 20250221 094900 157702990 5150 5150 5150 5150 0
608 20250221 094800 157702990 5150 5150 5150 5150 0
609 20250221 094700 157702990 5150 5150 5150 5150 100
610 20250221 094600 157187990 5150 5120 5150 5100 395
611 20250221 094500 155161400 5110 5100 5110 5090 68
612 20250221 094400 154814960 5100 5100 5100 5100 1
613 20250221 094300 154809860 5100 5130 5150 5100 625
614 20250221 094200 151602950 5130 5080 5130 5070 1353
615 20250221 094100 144687270 5090 5100 5100 5090 164
616 20250221 094000 143851870 5150 5130 5150 5130 402
617 20250221 093900 141789570 5130 5100 5130 5100 1201
618 20250221 093800 135635140 5090 5140 5140 5070 3083
619 20250221 093700 119894190 5160 5150 5160 5150 356
620 20250221 093600 118060740 5150 5150 5150 5140 585
621 20250221 093500 115048090 5150 5150 5150 5150 2973
622 20250221 093400 99737140 5150 5150 5150 5140 4147
623 20250221 093300 78380590 5140 5200 5200 5140 6698
624 20250221 093200 43881430 5190 5190 5200 5180 1397
625 20250221 093100 36621500 5190 5190 5190 5190 4
626 20250221 093000 36600740 5190 5180 5190 5180 31
627 20250221 092900 36440150 5190 5170 5190 5170 29
628 20250221 092800 36290120 5170 5180 5180 5170 382
629 20250221 092700 34311640 5200 5200 5200 5200 2
630 20250221 092600 34301240 5200 5200 5200 5200 3
631 20250221 092500 34285640 5180 5190 5200 5180 105
632 20250221 092400 33740690 5200 5200 5200 5200 0
633 20250221 092300 33740690 5200 5200 5200 5200 35
634 20250221 092200 33558690 5200 5200 5200 5200 114
635 20250221 092100 32965890 5220 5220 5220 5220 50
636 20250221 092000 32704890 5200 5200 5200 5200 0
637 20250221 091900 32704890 5200 5210 5210 5200 178
638 20250221 091800 31778990 5220 5220 5220 5220 20
639 20250221 091700 31674590 5260 5230 5270 5210 880
640 20250221 091600 27069240 5200 5200 5210 5200 772
641 20250221 091500 23051590 5210 5220 5220 5210 618
642 20250221 091400 19830160 5270 5230 5270 5230 1510
643 20250221 091300 11932460 5280 5280 5280 5280 0
644 20250221 091200 11932460 5280 5220 5280 5220 435
645 20250221 091100 9653530 5240 5240 5240 5240 586
646 20250221 091000 6582890 5270 5270 5270 5270 0
647 20250221 090900 6582890 5270 5270 5270 5270 0
648 20250221 090800 6582890 5270 5270 5270 5270 0
649 20250221 090700 6582890 5270 5270 5270 5270 0
650 20250221 090600 6582890 5270 5270 5270 5270 0
651 20250221 090500 6582890 5270 5240 5270 5240 132
652 20250221 090400 5891060 5240 5240 5280 5240 208
653 20250221 090300 4801100 5240 5240 5240 5240 93
654 20250221 090200 4313780 5280 5280 5280 5280 0
655 20250221 090100 4313780 5280 5240 5280 5240 215
656 20250221 090000 3187140 5270 5280 5280 5270 604