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

669
092130/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,669 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,200700,123248970,13280,13280,13280,13280,104
20250221,200600,123248970,13280,13280,13280,13280,0
20250221,200500,123248970,13280,13280,13280,13280,0
20250221,200400,123248970,13280,13280,13280,13280,0
20250221,200300,123248970,13280,13280,13280,13280,0
20250221,200200,123248970,13280,13280,13280,13280,0
20250221,200100,123248970,13280,13280,13280,13280,0
20250221,200000,123248970,13280,13280,13280,13280,0
20250221,195900,123248970,13280,13280,13280,13280,0
20250221,195800,123248970,13280,13280,13280,13280,0
20250221,195700,123248970,13280,13280,13280,13280,0
20250221,195600,123248970,13280,13280,13280,13280,0
20250221,195500,123248970,13280,13280,13280,13280,0
20250221,195400,123248970,13280,13280,13280,13280,0
20250221,195300,123248970,13280,13280,13280,13280,0
20250221,195200,123248970,13280,13280,13280,13280,0
20250221,195100,123248970,13280,13280,13280,13280,0
20250221,195000,123248970,13280,13280,13280,13280,0
20250221,194900,123248970,13280,13280,13280,13280,0
20250221,194800,123248970,13280,13280,13280,13280,0
20250221,194700,123248970,13280,13280,13280,13280,0
20250221,194600,123248970,13280,13280,13280,13280,0
20250221,194500,123248970,13280,13280,13280,13280,0
20250221,194400,123248970,13280,13280,13280,13280,0
20250221,194300,123248970,13280,13280,13280,13280,0
20250221,194200,123248970,13280,13280,13280,13280,0
20250221,194100,123248970,13280,13280,13280,13280,0
20250221,194000,123248970,13280,13280,13280,13280,0
20250221,193900,123248970,13280,13280,13280,13280,0
20250221,193800,123248970,13280,13280,13280,13280,0
20250221,193700,123248970,13280,13280,13280,13280,104
20250221,193600,123248970,13280,13280,13280,13280,0
20250221,193500,123248970,13280,13280,13280,13280,0
20250221,193400,123248970,13280,13280,13280,13280,0
20250221,193300,123248970,13280,13280,13280,13280,0
20250221,193200,123248970,13280,13280,13280,13280,0
20250221,193100,123248970,13280,13280,13280,13280,0
20250221,193000,123248970,13280,13280,13280,13280,0
20250221,192900,123248970,13280,13280,13280,13280,0
20250221,192800,123248970,13280,13280,13280,13280,0
20250221,192700,123248970,13280,13280,13280,13280,0
20250221,192600,123248970,13280,13280,13280,13280,0
20250221,192500,123248970,13280,13280,13280,13280,0
20250221,192400,123248970,13280,13280,13280,13280,0
20250221,192300,123248970,13280,13280,13280,13280,0
20250221,192200,123248970,13280,13280,13280,13280,0
20250221,192100,123248970,13280,13280,13280,13280,0
20250221,192000,123248970,13280,13280,13280,13280,0
20250221,191900,123248970,13280,13280,13280,13280,0
20250221,191800,123248970,13280,13280,13280,13280,0
20250221,191700,123248970,13280,13280,13280,13280,0
20250221,191600,123248970,13280,13280,13280,13280,0
20250221,191500,123248970,13280,13280,13280,13280,0
20250221,191400,123248970,13280,13280,13280,13280,0
20250221,191300,123248970,13280,13280,13280,13280,0
20250221,191200,123248970,13280,13280,13280,13280,0
20250221,191100,123248970,13280,13280,13280,13280,0
20250221,191000,123248970,13280,13280,13280,13280,0
20250221,190900,123248970,13280,13280,13280,13280,0
20250221,190800,123248970,13280,13280,13280,13280,0
20250221,190700,123248970,13280,13280,13280,13280,104
20250221,190600,123248970,13280,13280,13280,13280,0
20250221,190500,123248970,13280,13280,13280,13280,0
20250221,190400,123248970,13280,13280,13280,13280,0
20250221,190300,123248970,13280,13280,13280,13280,0
20250221,190200,123248970,13280,13280,13280,13280,0
20250221,190100,123248970,13280,13280,13280,13280,0
20250221,190000,123248970,13280,13280,13280,13280,0
20250221,185900,123248970,13280,13280,13280,13280,0
20250221,185800,123248970,13280,13280,13280,13280,0
20250221,185700,123248970,13280,13280,13280,13280,0
20250221,185600,123248970,13280,13280,13280,13280,0
20250221,185500,123248970,13280,13280,13280,13280,0
20250221,185400,123248970,13280,13280,13280,13280,0
20250221,185300,123248970,13280,13280,13280,13280,0
20250221,185200,123248970,13280,13280,13280,13280,0
20250221,185100,123248970,13280,13280,13280,13280,0
20250221,185000,123248970,13280,13280,13280,13280,0
20250221,184900,123248970,13280,13280,13280,13280,0
20250221,184800,123248970,13280,13280,13280,13280,0
20250221,184700,123248970,13280,13280,13280,13280,0
20250221,184600,123248970,13280,13280,13280,13280,0
20250221,184500,123248970,13280,13280,13280,13280,0
20250221,184400,123248970,13280,13280,13280,13280,0
20250221,184300,123248970,13280,13280,13280,13280,0
20250221,184200,123248970,13280,13280,13280,13280,0
20250221,184100,123248970,13280,13280,13280,13280,0
20250221,184000,123248970,13280,13280,13280,13280,0
20250221,183900,123248970,13280,13280,13280,13280,0
20250221,183800,123248970,13280,13280,13280,13280,0
20250221,183700,123248970,13280,13280,13280,13280,104
20250221,183600,123248970,13280,13280,13280,13280,0
20250221,183500,123248970,13280,13280,13280,13280,0
20250221,183400,123248970,13280,13280,13280,13280,0
20250221,183300,123248970,13280,13280,13280,13280,0
20250221,183200,123248970,13280,13280,13280,13280,0
20250221,183100,123248970,13280,13280,13280,13280,0
20250221,183000,123248970,13280,13280,13280,13280,0
20250221,182900,123248970,13280,13280,13280,13280,0
20250221,182800,123248970,13280,13280,13280,13280,0
20250221,182700,123248970,13280,13280,13280,13280,0
20250221,182600,123248970,13280,13280,13280,13280,0
20250221,182500,123248970,13280,13280,13280,13280,0
20250221,182400,123248970,13280,13280,13280,13280,0
20250221,182300,123248970,13280,13280,13280,13280,0
20250221,182200,123248970,13280,13280,13280,13280,0
20250221,182100,123248970,13280,13280,13280,13280,0
20250221,182000,123248970,13280,13280,13280,13280,0
20250221,181900,123248970,13280,13280,13280,13280,0
20250221,181800,123248970,13280,13280,13280,13280,0
20250221,181700,123248970,13280,13280,13280,13280,0
20250221,181600,123248970,13280,13280,13280,13280,0
20250221,181500,123248970,13280,13280,13280,13280,0
20250221,181400,123248970,13280,13280,13280,13280,0
20250221,181300,123248970,13280,13280,13280,13280,0
20250221,181200,123248970,13280,13280,13280,13280,0
20250221,181100,123248970,13280,13280,13280,13280,0
20250221,181000,123248970,13280,13280,13280,13280,0
20250221,180900,123248970,13280,13280,13280,13280,0
20250221,180800,123248970,13280,13280,13280,13280,0
20250221,180700,123248970,13280,13280,13280,13280,104
20250221,180600,123248970,13280,13280,13280,13280,0
20250221,180500,123248970,13280,13280,13280,13280,0
20250221,180400,123248970,13280,13280,13280,13280,0
20250221,180300,123248970,13280,13280,13280,13280,0
20250221,180200,123248970,13280,13280,13280,13280,0
20250221,180100,123248970,13280,13280,13280,13280,0
20250221,180000,123248970,13280,13280,13280,13280,0
20250221,175900,123248970,13280,13280,13280,13280,0
20250221,175800,123248970,13280,13280,13280,13280,0
20250221,175700,123248970,13280,13280,13280,13280,0
20250221,175600,123248970,13280,13280,13280,13280,0
20250221,175500,123248970,13280,13280,13280,13280,0
20250221,175400,123248970,13280,13280,13280,13280,0
20250221,175300,123248970,13280,13280,13280,13280,0
20250221,175200,123248970,13280,13280,13280,13280,0
20250221,175100,123248970,13280,13280,13280,13280,0
20250221,175000,123248970,13280,13280,13280,13280,0
20250221,174900,123248970,13280,13280,13280,13280,0
20250221,174800,123248970,13280,13280,13280,13280,0
20250221,174700,123248970,13280,13280,13280,13280,0
20250221,174600,123248970,13280,13280,13280,13280,0
20250221,174500,123248970,13280,13280,13280,13280,0
20250221,174400,123248970,13280,13280,13280,13280,0
20250221,174300,123248970,13280,13280,13280,13280,0
20250221,174200,123248970,13280,13280,13280,13280,0
20250221,174100,123248970,13280,13280,13280,13280,0
20250221,174000,123248970,13280,13280,13280,13280,0
20250221,173900,123248970,13280,13280,13280,13280,0
20250221,173800,123248970,13280,13280,13280,13280,0
20250221,173700,123248970,13280,13280,13280,13280,104
20250221,173600,123248970,13280,13280,13280,13280,0
20250221,173500,123248970,13280,13280,13280,13280,0
20250221,173400,123248970,13280,13280,13280,13280,0
20250221,173300,123248970,13280,13280,13280,13280,0
20250221,173200,123248970,13280,13280,13280,13280,0
20250221,173100,123248970,13280,13280,13280,13280,0
20250221,173000,123248970,13280,13280,13280,13280,0
20250221,172900,123248970,13280,13280,13280,13280,0
20250221,172800,123248970,13280,13280,13280,13280,0
20250221,172700,123248970,13280,13280,13280,13280,0
20250221,172600,123248970,13280,13280,13280,13280,0
20250221,172500,123248970,13280,13280,13280,13280,0
20250221,172400,123248970,13280,13280,13280,13280,0
20250221,172300,123248970,13280,13280,13280,13280,0
20250221,172200,123248970,13280,13280,13280,13280,0
20250221,172100,123248970,13280,13280,13280,13280,0
20250221,172000,123248970,13280,13280,13280,13280,0
20250221,171900,123248970,13280,13280,13280,13280,0
20250221,171800,123248970,13280,13280,13280,13280,0
20250221,171700,123248970,13280,13280,13280,13280,0
20250221,171600,123248970,13280,13280,13280,13280,0
20250221,171500,123248970,13280,13280,13280,13280,0
20250221,171400,123248970,13280,13280,13280,13280,0
20250221,171300,123248970,13280,13280,13280,13280,0
20250221,171200,123248970,13280,13280,13280,13280,0
20250221,171100,123248970,13280,13280,13280,13280,0
20250221,171000,123248970,13280,13280,13280,13280,0
20250221,170900,123248970,13280,13280,13280,13280,0
20250221,170800,123248970,13280,13280,13280,13280,0
20250221,170700,123248970,13280,13280,13280,13280,104
20250221,170600,123248970,13280,13280,13280,13280,0
20250221,170500,123248970,13280,13280,13280,13280,0
20250221,170400,123248970,13280,13280,13280,13280,0
20250221,170300,123248970,13280,13280,13280,13280,0
20250221,170200,123248970,13280,13280,13280,13280,0
20250221,170100,123248970,13280,13280,13280,13280,0
20250221,170000,123248970,13280,13280,13280,13280,0
20250221,165900,123248970,13280,13280,13280,13280,0
20250221,165800,123248970,13280,13280,13280,13280,0
20250221,165700,123248970,13280,13280,13280,13280,0
20250221,165600,123248970,13280,13280,13280,13280,0
20250221,165500,123248970,13280,13280,13280,13280,0
20250221,165400,123248970,13280,13280,13280,13280,0
20250221,165300,123248970,13280,13280,13280,13280,0
20250221,165200,123248970,13280,13280,13280,13280,0
20250221,165100,123248970,13280,13280,13280,13280,0
20250221,165000,123248970,13280,13280,13280,13280,0
20250221,164900,123248970,13280,13280,13280,13280,0
20250221,164800,123248970,13280,13280,13280,13280,0
20250221,164700,123248970,13280,13280,13280,13280,0
20250221,164600,123248970,13280,13280,13280,13280,0
20250221,164500,123248970,13280,13280,13280,13280,0
20250221,164400,123248970,13280,13280,13280,13280,0
20250221,164300,123248970,13280,13280,13280,13280,0
20250221,164200,123248970,13280,13280,13280,13280,0
20250221,164100,123248970,13280,13280,13280,13280,0
20250221,164000,123248970,13280,13280,13280,13280,0
20250221,163900,123248970,13280,13280,13280,13280,0
20250221,163800,123248970,13280,13280,13280,13280,0
20250221,163700,123248970,13280,13280,13280,13280,104
20250221,163600,123248970,13280,13280,13280,13280,0
20250221,163500,123248970,13280,13280,13280,13280,0
20250221,163400,123248970,13280,13280,13280,13280,0
20250221,163300,123248970,13280,13280,13280,13280,0
20250221,163200,123248970,13280,13280,13280,13280,0
20250221,163100,123248970,13280,13280,13280,13280,0
20250221,163000,123248970,13280,13280,13280,13280,0
20250221,162900,123248970,13280,13280,13280,13280,0
20250221,162800,123248970,13280,13280,13280,13280,0
20250221,162700,123248970,13280,13280,13280,13280,0
20250221,162600,123248970,13280,13280,13280,13280,0
20250221,162500,123248970,13280,13280,13280,13280,0
20250221,162400,123248970,13280,13280,13280,13280,0
20250221,162300,123248970,13280,13280,13280,13280,0
20250221,162200,123248970,13280,13280,13280,13280,0
20250221,162100,123248970,13280,13280,13280,13280,0
20250221,162000,123248970,13280,13280,13280,13280,0
20250221,161900,123248970,13280,13280,13280,13280,0
20250221,161800,123248970,13280,13280,13280,13280,0
20250221,161700,123248970,13280,13280,13280,13280,0
20250221,161600,123248970,13280,13280,13280,13280,0
20250221,161500,123248970,13280,13280,13280,13280,0
20250221,161400,123248970,13280,13280,13280,13280,0
20250221,161300,123248970,13280,13280,13280,13280,0
20250221,161200,123248970,13280,13280,13280,13280,0
20250221,161100,123248970,13280,13280,13280,13280,0
20250221,161000,123248970,13280,13280,13280,13280,0
20250221,160900,123248970,13280,13280,13280,13280,0
20250221,160800,123248970,13280,13280,13280,13280,0
20250221,160700,123248970,13280,13280,13280,13280,104
20250221,160600,123248970,13280,13280,13280,13280,0
20250221,160500,123248970,13280,13280,13280,13280,0
20250221,160400,123248970,13280,13280,13280,13280,0
20250221,160300,123248970,13280,13280,13280,13280,0
20250221,160200,123248970,13280,13280,13280,13280,0
20250221,160100,123248970,13280,13280,13280,13280,0
20250221,160000,123248970,13280,13280,13280,13280,0
20250221,155900,123248970,13280,13280,13280,13280,0
20250221,155800,123248970,13280,13280,13280,13280,0
20250221,155700,123248970,13280,13280,13280,13280,0
20250221,155600,123248970,13280,13280,13280,13280,0
20250221,155500,123248970,13280,13280,13280,13280,0
20250221,155400,123248970,13280,13280,13280,13280,0
20250221,155300,123248970,13280,13280,13280,13280,0
20250221,155200,123248970,13280,13280,13280,13280,0
20250221,155100,123248970,13280,13280,13280,13280,0
20250221,155000,123248970,13280,13280,13280,13280,0
20250221,154900,123248970,13280,13280,13280,13280,0
20250221,154800,123248970,13280,13280,13280,13280,0
20250221,154700,123248970,13280,13280,13280,13280,0
20250221,154600,123248970,13280,13280,13280,13280,0
20250221,154500,123248970,13280,13280,13280,13280,0
20250221,154400,123248970,13280,13280,13280,13280,0
20250221,154300,123248970,13280,13280,13280,13280,0
20250221,154200,123248970,13280,13280,13280,13280,0
20250221,154100,123248970,13280,13280,13280,13280,0
20250221,154000,123248970,13280,13280,13280,13280,0
20250221,153900,123248970,13280,13280,13280,13280,0
20250221,153800,123248970,13280,13280,13280,13280,0
20250221,153700,123248970,13280,13280,13280,13280,104
20250221,153600,123248970,13280,13280,13280,13280,0
20250221,153500,123248970,13280,13280,13280,13280,0
20250221,153400,123248970,13280,13280,13280,13280,0
20250221,153300,123248970,13280,13280,13280,13280,0
20250221,153200,123248970,13280,13280,13280,13280,0
20250221,153100,123248970,13280,13280,13280,13280,0
20250221,153000,123248970,13280,13280,13280,13280,104
20250221,152900,121867850,13260,13260,13260,13260,0
20250221,152800,121867850,13260,13260,13260,13260,0
20250221,152700,121867850,13260,13260,13260,13260,0
20250221,152600,121867850,13260,13260,13260,13260,0
20250221,152500,121867850,13260,13260,13260,13260,0
20250221,152400,121867850,13260,13260,13260,13260,0
20250221,152300,121867850,13260,13260,13260,13260,0
20250221,152200,121867850,13260,13260,13260,13260,0
20250221,152100,121867850,13260,13260,13260,13260,0
20250221,152000,121867850,13260,13260,13260,13260,0
20250221,151900,121867850,13260,13260,13260,13260,0
20250221,151800,121867850,13260,13260,13260,13260,0
20250221,151700,121867850,13260,13260,13260,13260,0
20250221,151600,121867850,13260,13260,13260,13260,0
20250221,151500,121867850,13260,13260,13260,13260,0
20250221,151400,121867850,13260,13260,13260,13260,0
20250221,151300,121867850,13260,13260,13260,13260,100
20250221,151200,120541850,13260,13260,13260,13260,0
20250221,151100,120541850,13260,13260,13260,13260,0
20250221,151000,120541850,13260,13260,13260,13260,0
20250221,150900,120541850,13260,13260,13260,13260,0
20250221,150800,120541850,13260,13260,13260,13260,49
20250221,150700,119892110,13260,13260,13260,13260,0
20250221,150600,119892110,13260,13260,13260,13260,9
20250221,150500,119772770,13270,13270,13270,13270,0
20250221,150400,119772770,13270,13270,13270,13270,183
20250221,150300,117344360,13270,13270,13270,13270,0
20250221,150200,117344360,13270,13270,13270,13270,0
20250221,150100,117344360,13270,13270,13270,13270,0
20250221,150000,117344360,13270,13270,13270,13270,15
20250221,145900,117145310,13260,13250,13260,13250,355
20250221,145800,112439950,13250,13250,13250,13250,0
20250221,145700,112439950,13250,13250,13250,13250,0
20250221,145600,112439950,13250,13250,13250,13250,0
20250221,145500,112439950,13250,13250,13250,13250,0
20250221,145400,112439950,13250,13250,13250,13250,0
20250221,145300,112439950,13250,13250,13250,13250,0
20250221,145200,112439950,13250,13250,13250,13250,0
20250221,145100,112439950,13250,13250,13250,13250,0
20250221,145000,112439950,13250,13250,13250,13250,0
20250221,144900,112439950,13250,13250,13250,13250,0
20250221,144800,112439950,13250,13250,13250,13250,1
20250221,144700,112426700,13240,13250,13250,13240,12
20250221,144600,112267810,13240,13240,13240,13240,0
20250221,144500,112267810,13240,13240,13240,13240,0
20250221,144400,112267810,13240,13240,13240,13240,0
20250221,144300,112267810,13240,13250,13250,13240,40
20250221,144200,111738130,13270,13270,13270,13270,0
20250221,144100,111738130,13270,13270,13270,13270,0
20250221,144000,111738130,13270,13270,13270,13270,0
20250221,143900,111738130,13270,13270,13270,13270,0
20250221,143800,111738130,13270,13270,13270,13270,0
20250221,143700,111738130,13270,13270,13270,13270,2
20250221,143600,111711590,13240,13240,13240,13240,0
20250221,143500,111711590,13240,13240,13240,13240,0
20250221,143400,111711590,13240,13240,13240,13240,0
20250221,143300,111711590,13240,13240,13240,13240,0
20250221,143200,111711590,13240,13240,13240,13240,0
20250221,143100,111711590,13240,13240,13240,13240,0
20250221,143000,111711590,13240,13240,13240,13240,0
20250221,142900,111711590,13240,13240,13240,13240,0
20250221,142800,111711590,13240,13240,13240,13240,0
20250221,142700,111711590,13240,13240,13240,13240,0
20250221,142600,111711590,13240,13240,13240,13240,155
20250221,142500,109659390,13240,13240,13240,13240,12
20250221,142400,109500510,13240,13240,13240,13240,5
20250221,142300,109434310,13240,13240,13240,13240,0
20250221,142200,109434310,13240,13240,13240,13240,0
20250221,142100,109434310,13240,13240,13240,13240,0
20250221,142000,109434310,13240,13240,13240,13240,0
20250221,141900,109434310,13240,13240,13240,13240,0
20250221,141800,109434310,13240,13240,13240,13240,0
20250221,141700,109434310,13240,13240,13240,13240,0
20250221,141600,109434310,13240,13240,13240,13240,0
20250221,141500,109434310,13240,13240,13240,13240,200
20250221,141400,106786310,13250,13250,13250,13250,0
20250221,141300,106786310,13250,13250,13250,13250,0
20250221,141200,106786310,13250,13250,13250,13250,0
20250221,141100,106786310,13250,13250,13250,13250,0
20250221,141000,106786310,13250,13290,13290,13250,301
20250221,140900,102797770,13260,13260,13260,13260,0
20250221,140800,102797770,13260,13260,13260,13260,0
20250221,140700,102797770,13260,13260,13260,13260,0
20250221,140600,102797770,13260,13260,13260,13260,0
20250221,140500,102797770,13260,13260,13260,13260,0
20250221,140400,102797770,13260,13260,13260,13260,1
20250221,140300,102784510,13260,13260,13260,13260,0
20250221,140200,102784510,13260,13260,13260,13260,0
20250221,140100,102784510,13260,13260,13260,13260,0
20250221,140000,102784510,13260,13260,13260,13260,0
20250221,135900,102784510,13260,13290,13290,13260,200
20250221,135800,100131820,13290,13290,13290,13290,4
20250221,135700,100078660,13290,13290,13290,13290,0
20250221,135600,100078660,13290,13290,13290,13290,0
20250221,135500,100078660,13290,13290,13290,13290,0
20250221,135400,100078660,13290,13290,13290,13290,0
20250221,135300,100078660,13290,13290,13290,13290,0
20250221,135200,100078660,13290,13290,13290,13290,0
20250221,135100,100078660,13290,13290,13290,13290,5
20250221,135000,100012210,13290,13290,13290,13290,0
20250221,134900,100012210,13290,13290,13290,13290,0
20250221,134800,100012210,13290,13290,13290,13290,0
20250221,134700,100012210,13290,13290,13290,13290,1
20250221,134600,99998920,13300,13300,13300,13300,0
20250221,134500,99998920,13300,13300,13300,13300,0
20250221,134400,99998920,13300,13300,13300,13300,0
20250221,134300,99998920,13300,13300,13300,13300,0
20250221,134200,99998920,13300,13300,13300,13300,0
20250221,134100,99998920,13300,13300,13300,13300,0
20250221,134000,99998920,13300,13300,13300,13300,0
20250221,133900,99998920,13300,13300,13300,13300,0
20250221,133800,99998920,13300,13300,13300,13300,0
20250221,133700,99998920,13300,13300,13300,13300,0
20250221,133600,99998920,13300,13300,13300,13300,143
20250221,133500,98097020,13260,13260,13260,13260,0
20250221,133400,98097020,13260,13250,13260,13250,151
20250221,133300,96095800,13250,13250,13250,13250,1
20250221,133200,96082550,13230,13230,13230,13230,0
20250221,133100,96082550,13230,13230,13230,13230,1
20250221,133000,96069320,13230,13230,13230,13230,0
20250221,132900,96069320,13230,13230,13230,13230,1
20250221,132800,96056090,13230,13230,13230,13230,1
20250221,132700,96042860,13220,13220,13220,13220,0
20250221,132600,96042860,13220,13210,13220,13210,154
20250221,132500,94007760,13220,13220,13220,13220,0
20250221,132400,94007760,13220,13220,13220,13220,2
20250221,132300,93981320,13220,13220,13220,13220,0
20250221,132200,93981320,13220,13220,13220,13220,1
20250221,132100,93968100,13220,13220,13220,13220,1
20250221,132000,93954880,13220,13220,13220,13220,0
20250221,131900,93954880,13220,13220,13220,13220,0
20250221,131800,93954880,13220,13220,13220,13220,6
20250221,131700,93875560,13220,13220,13220,13220,27
20250221,131600,93518620,13220,13220,13220,13220,0
20250221,131500,93518620,13220,13220,13220,13220,3
20250221,131400,93478960,13220,13220,13220,13220,0
20250221,131300,93478960,13220,13220,13220,13220,2
20250221,131200,93452520,13220,13220,13220,13220,0
20250221,131100,93452520,13220,13220,13220,13220,0
20250221,131000,93452520,13220,13220,13220,13220,3
20250221,130900,93412860,13220,13220,13220,13220,1
20250221,130800,93399640,13220,13220,13220,13220,0
20250221,130700,93399640,13220,13220,13220,13220,1
20250221,130600,93386420,13220,13220,13220,13220,0
20250221,130500,93386420,13220,13220,13220,13220,1
20250221,130400,93373200,13220,13220,13220,13220,0
20250221,130300,93373200,13220,13220,13220,13220,0
20250221,130200,93373200,13220,13220,13220,13220,0
20250221,130100,93373200,13220,13220,13220,13220,5
20250221,130000,93307100,13220,13220,13220,13220,232
20250221,125900,90240060,13220,13250,13250,13220,80
20250221,125800,89181950,13250,13250,13250,13250,0
20250221,125700,89181950,13250,13250,13250,13250,0
20250221,125600,89181950,13250,13250,13250,13250,0
20250221,125500,89181950,13250,13250,13250,13250,0
20250221,125400,89181950,13250,13250,13250,13250,0
20250221,125300,89181950,13250,13250,13250,13250,0
20250221,125200,89181950,13250,13250,13250,13250,34
20250221,125100,88731450,13230,13230,13230,13230,0
20250221,125000,88731450,13230,13230,13230,13230,0
20250221,124900,88731450,13230,13230,13230,13230,0
20250221,124800,88731450,13230,13230,13230,13230,0
20250221,124700,88731450,13230,13230,13230,13230,197
20250221,124600,86125140,13230,13230,13230,13230,11
20250221,124500,85979610,13230,13230,13230,13230,2
20250221,124400,85953150,13220,13220,13220,13220,0
20250221,124300,85953150,13220,13220,13220,13220,0
20250221,124200,85953150,13220,13220,13220,13220,31
20250221,124100,85543330,13230,13230,13230,13230,0
20250221,124000,85543330,13230,13230,13230,13230,0
20250221,123900,85543330,13230,13240,13240,13220,541
20250221,123800,78384610,13240,13240,13240,13240,3
20250221,123700,78344890,13260,13260,13260,13260,0
20250221,123600,78344890,13260,13260,13260,13260,0
20250221,123500,78344890,13260,13260,13260,13260,0
20250221,123400,78344890,13260,13260,13260,13260,0
20250221,123300,78344890,13260,13260,13260,13260,0
20250221,123200,78344890,13260,13260,13260,13260,0
20250221,123100,78344890,13260,13260,13260,13260,0
20250221,123000,78344890,13260,13260,13260,13260,0
20250221,122900,78344890,13260,13260,13260,13260,0
20250221,122800,78344890,13260,13260,13260,13260,0
20250221,122700,78344890,13260,13260,13260,13260,0
20250221,122600,78344890,13260,13280,13280,13260,303
20250221,122500,74325970,13300,13300,13300,13300,0
20250221,122400,74325970,13300,13290,13300,13290,21
20250221,122300,74046700,13290,13290,13290,13290,0
20250221,122200,74046700,13290,13290,13290,13290,0
20250221,122100,74046700,13290,13290,13290,13290,82
20250221,122000,72956920,13290,13290,13290,13290,0
20250221,121900,72956920,13290,13290,13290,13290,0
20250221,121800,72956920,13290,13290,13290,13290,1
20250221,121700,72943630,13290,13290,13290,13290,0
20250221,121600,72943630,13290,13290,13290,13290,0
20250221,121500,72943630,13290,13270,13290,13270,255
20250221,121400,69555680,13270,13270,13270,13270,0
20250221,121300,69555680,13270,13270,13270,13270,0
20250221,121200,69555680,13270,13270,13270,13270,10
20250221,121100,69422980,13290,13280,13290,13280,6
20250221,121000,69343250,13290,13290,13290,13290,35
20250221,120900,68878100,13280,13280,13280,13280,0
20250221,120800,68878100,13280,13270,13280,13270,268
20250221,120700,65321040,13270,13270,13270,13270,88
20250221,120600,64153280,13270,13270,13270,13270,26
20250221,120500,63808260,13270,13270,13270,13270,30
20250221,120400,63410160,13270,13270,13270,13270,16
20250221,120300,63197840,13270,13270,13270,13270,127
20250221,120200,61512550,13270,13270,13270,13270,0
20250221,120100,61512550,13270,13270,13270,13270,70
20250221,120000,60583650,13270,13270,13270,13270,0
20250221,115900,60583650,13270,13270,13270,13270,0
20250221,115800,60583650,13270,13270,13270,13270,35
20250221,115700,60119200,13270,13270,13270,13270,0
20250221,115600,60119200,13270,13270,13270,13270,0
20250221,115500,60119200,13270,13240,13270,13240,555
20250221,115400,52757120,13240,13240,13240,13240,1
20250221,115300,52743880,13230,13230,13230,13230,0
20250221,115200,52743880,13230,13230,13230,13230,9
20250221,115100,52624810,13230,13230,13230,13230,30
20250221,115000,52227910,13220,13220,13220,13220,0
20250221,114900,52227910,13220,13220,13220,13220,50
20250221,114800,51566910,13220,13220,13220,13220,0
20250221,114700,51566910,13220,13220,13220,13220,0
20250221,114600,51566910,13220,13220,13220,13220,0
20250221,114500,51566910,13220,13220,13220,13220,0
20250221,114400,51566910,13220,13220,13220,13220,0
20250221,114300,51566910,13220,13220,13220,13220,0
20250221,114200,51566910,13220,13220,13220,13220,0
20250221,114100,51566910,13220,13220,13220,13220,50
20250221,114000,50905910,13230,13230,13230,13230,4
20250221,113900,50852990,13230,13230,13230,13230,0
20250221,113800,50852990,13230,13230,13230,13230,0
20250221,113700,50852990,13230,13230,13230,13230,0
20250221,113600,50852990,13230,13230,13230,13230,0
20250221,113500,50852990,13230,13230,13230,13230,0
20250221,113400,50852990,13230,13220,13230,13220,1090
20250221,113300,36442290,13220,13220,13220,13220,34
20250221,113200,35992810,13230,13230,13230,13230,0
20250221,113100,35992810,13230,13230,13230,13230,0
20250221,113000,35992810,13230,13230,13230,13230,10
20250221,112900,35860510,13230,13230,13230,13230,50
20250221,112800,35199010,13220,13220,13220,13220,0
20250221,112700,35199010,13220,13220,13220,13220,0
20250221,112600,35199010,13220,13220,13220,13220,0
20250221,112500,35199010,13220,13220,13220,13220,10
20250221,112400,35066810,13220,13220,13220,13220,0
20250221,112300,35066810,13220,13220,13220,13220,104
20250221,112200,33691930,13220,13220,13220,13220,0
20250221,112100,33691930,13220,13220,13220,13220,1
20250221,112000,33678710,13220,13230,13230,13220,99
20250221,111900,32369900,13230,13230,13230,13230,1
20250221,111800,32356670,13230,13230,13230,13230,1
20250221,111700,32343440,13220,13220,13220,13220,0
20250221,111600,32343440,13220,13220,13220,13220,0
20250221,111500,32343440,13220,13220,13220,13220,22
20250221,111400,32052600,13220,13220,13220,13220,0
20250221,111300,32052600,13220,13220,13220,13220,40
20250221,111200,31523800,13220,13220,13220,13220,0
20250221,111100,31523800,13220,13220,13220,13220,43
20250221,111000,30955340,13220,13220,13220,13220,0
20250221,110900,30955340,13220,13220,13220,13220,0
20250221,110800,30955340,13220,13220,13220,13220,0
20250221,110700,30955340,13220,13220,13220,13220,5
20250221,110600,30889240,13230,13230,13230,13230,0
20250221,110500,30889240,13230,13230,13230,13230,1
20250221,110400,30876010,13220,13220,13220,13220,0
20250221,110300,30876010,13220,13220,13220,13220,1
20250221,110200,30862790,13230,13230,13230,13230,0
20250221,110100,30862790,13230,13230,13230,13230,0
20250221,110000,30862790,13230,13230,13230,13230,0
20250221,105900,30862790,13230,13230,13230,13230,0
20250221,105800,30862790,13230,13230,13230,13230,0
20250221,105700,30862790,13230,13230,13230,13230,1
20250221,105600,30849560,13230,13230,13230,13230,0
20250221,105500,30849560,13230,13230,13230,13230,0
20250221,105400,30849560,13230,13230,13230,13230,0
20250221,105300,30849560,13230,13230,13230,13230,0
20250221,105200,30849560,13230,13230,13230,13230,0
20250221,105100,30849560,13230,13230,13230,13230,0
20250221,105000,30849560,13230,13230,13230,13230,48
20250221,104900,30214520,13230,13230,13230,13230,5
20250221,104800,30148370,13220,13220,13220,13220,12
20250221,104700,29989730,13200,13200,13200,13200,0
20250221,104600,29989730,13200,13200,13200,13200,38
20250221,104500,29488130,13230,13230,13230,13230,1
20250221,104400,29474900,13230,13230,13230,13230,0
20250221,104300,29474900,13230,13230,13230,13230,0
20250221,104200,29474900,13230,13210,13230,13210,75
20250221,104100,28483680,13200,13200,13200,13200,0
20250221,104000,28483680,13200,13200,13200,13200,0
20250221,103900,28483680,13200,13200,13200,13200,0
20250221,103800,28483680,13200,13200,13200,13200,80
20250221,103700,27427680,13200,13200,13200,13200,15
20250221,103600,27229680,13200,13200,13200,13200,0
20250221,103500,27229680,13200,13200,13200,13200,0
20250221,103400,27229680,13200,13200,13200,13200,0
20250221,103300,27229680,13200,13200,13200,13200,0
20250221,103200,27229680,13200,13200,13200,13200,0
20250221,103100,27229680,13200,13200,13200,13200,0
20250221,103000,27229680,13200,13200,13200,13200,0
20250221,102900,27229680,13200,13200,13200,13200,41
20250221,102800,26688480,13210,13210,13210,13210,0
20250221,102700,26688480,13210,13210,13210,13210,5
20250221,102600,26622430,13210,13210,13210,13210,9
20250221,102500,26503540,13210,13210,13210,13210,0
20250221,102400,26503540,13210,13210,13210,13210,3
20250221,102300,26463910,13200,13200,13200,13200,0
20250221,102200,26463910,13200,13200,13200,13200,12
20250221,102100,26305510,13210,13210,13210,13210,5
20250221,102000,26239460,13200,13210,13210,13200,44
20250221,101900,25658360,13210,13210,13210,13210,0
20250221,101800,25658360,13210,13210,13210,13210,0
20250221,101700,25658360,13210,13210,13210,13210,0
20250221,101600,25658360,13210,13210,13210,13210,1
20250221,101500,25645150,13210,13210,13210,13210,0
20250221,101400,25645150,13210,13210,13210,13210,1
20250221,101300,25631940,13210,13210,13210,13210,1
20250221,101200,25618730,13200,13200,13200,13200,0
20250221,101100,25618730,13200,13200,13200,13200,0
20250221,101000,25618730,13200,13200,13200,13200,0
20250221,100900,25618730,13200,13200,13200,13200,8
20250221,100800,25513130,13210,13210,13210,13210,0
20250221,100700,25513130,13210,13210,13210,13210,1
20250221,100600,25499920,13200,13200,13200,13200,0
20250221,100500,25499920,13200,13200,13200,13200,0
20250221,100400,25499920,13200,13200,13200,13200,0
20250221,100300,25499920,13200,13200,13200,13200,0
20250221,100200,25499920,13200,13200,13200,13200,0
20250221,100100,25499920,13200,13200,13200,13200,0
20250221,100000,25499920,13200,13200,13200,13200,1
20250221,095900,25486720,13210,13210,13210,13210,0
20250221,095800,25486720,13210,13210,13210,13210,0
20250221,095700,25486720,13210,13210,13210,13210,0
20250221,095600,25486720,13210,13220,13220,13210,11
20250221,095500,25341400,13200,13200,13200,13200,84
20250221,095400,24232600,13200,13200,13200,13200,0
20250221,095300,24232600,13200,13200,13200,13200,0
20250221,095200,24232600,13200,13200,13200,13200,100
20250221,095100,22912600,13200,13200,13200,13200,0
20250221,095000,22912600,13200,13210,13220,13200,16
20250221,094900,22701150,13220,13220,13220,13220,0
20250221,094800,22701150,13220,13220,13220,13220,8
20250221,094700,22595390,13220,13220,13220,13220,3
20250221,094600,22555730,13220,13220,13220,13220,15
20250221,094500,22357430,13210,13210,13210,13210,0
20250221,094400,22357430,13210,13210,13210,13210,0
20250221,094300,22357430,13210,13210,13210,13210,8
20250221,094200,22251750,13210,13210,13210,13210,0
20250221,094100,22251750,13210,13210,13210,13210,0
20250221,094000,22251750,13210,13210,13210,13210,20
20250221,093900,21987550,13210,13210,13210,13210,55
20250221,093800,21261000,13210,13210,13210,13210,30
20250221,093700,20864700,13210,13210,13210,13210,213
20250221,093600,18050970,13210,13210,13210,13210,14
20250221,093500,17866030,13220,13220,13220,13220,40
20250221,093400,17337230,13220,13220,13220,13220,12
20250221,093300,17178590,13220,13220,13220,13220,10
20250221,093200,17046390,13220,13220,13220,13220,1
20250221,093100,17033170,13200,13200,13200,13200,0
20250221,093000,17033170,13200,13220,13220,13200,8
20250221,092900,16927430,13210,13200,13210,13200,6
20250221,092800,16848180,13190,13190,13190,13190,0
20250221,092700,16848180,13190,13190,13190,13190,0
20250221,092600,16848180,13190,13190,13190,13190,269
20250221,092500,13300070,13190,13190,13190,13190,0
20250221,092400,13300070,13190,13190,13190,13190,0
20250221,092300,13300070,13190,13190,13190,13190,0
20250221,092200,13300070,13190,13190,13190,13190,0
20250221,092100,13300070,13190,13190,13190,13190,0
20250221,092000,13300070,13190,13190,13190,13190,1
20250221,091900,13286880,13190,13190,13190,13190,0
20250221,091800,13286880,13190,13200,13200,13190,100
20250221,091700,11967820,13230,13230,13230,13230,8
20250221,091600,11861980,13230,13230,13230,13230,1
20250221,091500,11848750,13230,13230,13230,13230,0
20250221,091400,11848750,13230,13230,13230,13230,0
20250221,091300,11848750,13230,13230,13230,13230,2
20250221,091200,11822290,13230,13230,13230,13230,0
20250221,091100,11822290,13230,13230,13230,13230,1
20250221,091000,11809060,13230,13230,13230,13230,0
20250221,090900,11809060,13230,13270,13270,13230,311
20250221,090800,7689900,13270,13260,13270,13260,361
20250221,090700,2902690,13270,13260,13270,13260,103
20250221,090600,1536810,13260,13250,13260,13250,28
20250221,090500,1165760,13250,13240,13250,13240,61
20250221,090400,357850,13240,13240,13240,13240,0
20250221,090300,357850,13240,13240,13240,13240,0
20250221,090200,357850,13240,13240,13240,13240,0
20250221,090100,357850,13240,13250,13250,13240,16
20250221,090000,145860,13260,13260,13260,13260,11
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 200700 123248970 13280 13280 13280 13280 104
3 20250221 200600 123248970 13280 13280 13280 13280 0
4 20250221 200500 123248970 13280 13280 13280 13280 0
5 20250221 200400 123248970 13280 13280 13280 13280 0
6 20250221 200300 123248970 13280 13280 13280 13280 0
7 20250221 200200 123248970 13280 13280 13280 13280 0
8 20250221 200100 123248970 13280 13280 13280 13280 0
9 20250221 200000 123248970 13280 13280 13280 13280 0
10 20250221 195900 123248970 13280 13280 13280 13280 0
11 20250221 195800 123248970 13280 13280 13280 13280 0
12 20250221 195700 123248970 13280 13280 13280 13280 0
13 20250221 195600 123248970 13280 13280 13280 13280 0
14 20250221 195500 123248970 13280 13280 13280 13280 0
15 20250221 195400 123248970 13280 13280 13280 13280 0
16 20250221 195300 123248970 13280 13280 13280 13280 0
17 20250221 195200 123248970 13280 13280 13280 13280 0
18 20250221 195100 123248970 13280 13280 13280 13280 0
19 20250221 195000 123248970 13280 13280 13280 13280 0
20 20250221 194900 123248970 13280 13280 13280 13280 0
21 20250221 194800 123248970 13280 13280 13280 13280 0
22 20250221 194700 123248970 13280 13280 13280 13280 0
23 20250221 194600 123248970 13280 13280 13280 13280 0
24 20250221 194500 123248970 13280 13280 13280 13280 0
25 20250221 194400 123248970 13280 13280 13280 13280 0
26 20250221 194300 123248970 13280 13280 13280 13280 0
27 20250221 194200 123248970 13280 13280 13280 13280 0
28 20250221 194100 123248970 13280 13280 13280 13280 0
29 20250221 194000 123248970 13280 13280 13280 13280 0
30 20250221 193900 123248970 13280 13280 13280 13280 0
31 20250221 193800 123248970 13280 13280 13280 13280 0
32 20250221 193700 123248970 13280 13280 13280 13280 104
33 20250221 193600 123248970 13280 13280 13280 13280 0
34 20250221 193500 123248970 13280 13280 13280 13280 0
35 20250221 193400 123248970 13280 13280 13280 13280 0
36 20250221 193300 123248970 13280 13280 13280 13280 0
37 20250221 193200 123248970 13280 13280 13280 13280 0
38 20250221 193100 123248970 13280 13280 13280 13280 0
39 20250221 193000 123248970 13280 13280 13280 13280 0
40 20250221 192900 123248970 13280 13280 13280 13280 0
41 20250221 192800 123248970 13280 13280 13280 13280 0
42 20250221 192700 123248970 13280 13280 13280 13280 0
43 20250221 192600 123248970 13280 13280 13280 13280 0
44 20250221 192500 123248970 13280 13280 13280 13280 0
45 20250221 192400 123248970 13280 13280 13280 13280 0
46 20250221 192300 123248970 13280 13280 13280 13280 0
47 20250221 192200 123248970 13280 13280 13280 13280 0
48 20250221 192100 123248970 13280 13280 13280 13280 0
49 20250221 192000 123248970 13280 13280 13280 13280 0
50 20250221 191900 123248970 13280 13280 13280 13280 0
51 20250221 191800 123248970 13280 13280 13280 13280 0
52 20250221 191700 123248970 13280 13280 13280 13280 0
53 20250221 191600 123248970 13280 13280 13280 13280 0
54 20250221 191500 123248970 13280 13280 13280 13280 0
55 20250221 191400 123248970 13280 13280 13280 13280 0
56 20250221 191300 123248970 13280 13280 13280 13280 0
57 20250221 191200 123248970 13280 13280 13280 13280 0
58 20250221 191100 123248970 13280 13280 13280 13280 0
59 20250221 191000 123248970 13280 13280 13280 13280 0
60 20250221 190900 123248970 13280 13280 13280 13280 0
61 20250221 190800 123248970 13280 13280 13280 13280 0
62 20250221 190700 123248970 13280 13280 13280 13280 104
63 20250221 190600 123248970 13280 13280 13280 13280 0
64 20250221 190500 123248970 13280 13280 13280 13280 0
65 20250221 190400 123248970 13280 13280 13280 13280 0
66 20250221 190300 123248970 13280 13280 13280 13280 0
67 20250221 190200 123248970 13280 13280 13280 13280 0
68 20250221 190100 123248970 13280 13280 13280 13280 0
69 20250221 190000 123248970 13280 13280 13280 13280 0
70 20250221 185900 123248970 13280 13280 13280 13280 0
71 20250221 185800 123248970 13280 13280 13280 13280 0
72 20250221 185700 123248970 13280 13280 13280 13280 0
73 20250221 185600 123248970 13280 13280 13280 13280 0
74 20250221 185500 123248970 13280 13280 13280 13280 0
75 20250221 185400 123248970 13280 13280 13280 13280 0
76 20250221 185300 123248970 13280 13280 13280 13280 0
77 20250221 185200 123248970 13280 13280 13280 13280 0
78 20250221 185100 123248970 13280 13280 13280 13280 0
79 20250221 185000 123248970 13280 13280 13280 13280 0
80 20250221 184900 123248970 13280 13280 13280 13280 0
81 20250221 184800 123248970 13280 13280 13280 13280 0
82 20250221 184700 123248970 13280 13280 13280 13280 0
83 20250221 184600 123248970 13280 13280 13280 13280 0
84 20250221 184500 123248970 13280 13280 13280 13280 0
85 20250221 184400 123248970 13280 13280 13280 13280 0
86 20250221 184300 123248970 13280 13280 13280 13280 0
87 20250221 184200 123248970 13280 13280 13280 13280 0
88 20250221 184100 123248970 13280 13280 13280 13280 0
89 20250221 184000 123248970 13280 13280 13280 13280 0
90 20250221 183900 123248970 13280 13280 13280 13280 0
91 20250221 183800 123248970 13280 13280 13280 13280 0
92 20250221 183700 123248970 13280 13280 13280 13280 104
93 20250221 183600 123248970 13280 13280 13280 13280 0
94 20250221 183500 123248970 13280 13280 13280 13280 0
95 20250221 183400 123248970 13280 13280 13280 13280 0
96 20250221 183300 123248970 13280 13280 13280 13280 0
97 20250221 183200 123248970 13280 13280 13280 13280 0
98 20250221 183100 123248970 13280 13280 13280 13280 0
99 20250221 183000 123248970 13280 13280 13280 13280 0
100 20250221 182900 123248970 13280 13280 13280 13280 0
101 20250221 182800 123248970 13280 13280 13280 13280 0
102 20250221 182700 123248970 13280 13280 13280 13280 0
103 20250221 182600 123248970 13280 13280 13280 13280 0
104 20250221 182500 123248970 13280 13280 13280 13280 0
105 20250221 182400 123248970 13280 13280 13280 13280 0
106 20250221 182300 123248970 13280 13280 13280 13280 0
107 20250221 182200 123248970 13280 13280 13280 13280 0
108 20250221 182100 123248970 13280 13280 13280 13280 0
109 20250221 182000 123248970 13280 13280 13280 13280 0
110 20250221 181900 123248970 13280 13280 13280 13280 0
111 20250221 181800 123248970 13280 13280 13280 13280 0
112 20250221 181700 123248970 13280 13280 13280 13280 0
113 20250221 181600 123248970 13280 13280 13280 13280 0
114 20250221 181500 123248970 13280 13280 13280 13280 0
115 20250221 181400 123248970 13280 13280 13280 13280 0
116 20250221 181300 123248970 13280 13280 13280 13280 0
117 20250221 181200 123248970 13280 13280 13280 13280 0
118 20250221 181100 123248970 13280 13280 13280 13280 0
119 20250221 181000 123248970 13280 13280 13280 13280 0
120 20250221 180900 123248970 13280 13280 13280 13280 0
121 20250221 180800 123248970 13280 13280 13280 13280 0
122 20250221 180700 123248970 13280 13280 13280 13280 104
123 20250221 180600 123248970 13280 13280 13280 13280 0
124 20250221 180500 123248970 13280 13280 13280 13280 0
125 20250221 180400 123248970 13280 13280 13280 13280 0
126 20250221 180300 123248970 13280 13280 13280 13280 0
127 20250221 180200 123248970 13280 13280 13280 13280 0
128 20250221 180100 123248970 13280 13280 13280 13280 0
129 20250221 180000 123248970 13280 13280 13280 13280 0
130 20250221 175900 123248970 13280 13280 13280 13280 0
131 20250221 175800 123248970 13280 13280 13280 13280 0
132 20250221 175700 123248970 13280 13280 13280 13280 0
133 20250221 175600 123248970 13280 13280 13280 13280 0
134 20250221 175500 123248970 13280 13280 13280 13280 0
135 20250221 175400 123248970 13280 13280 13280 13280 0
136 20250221 175300 123248970 13280 13280 13280 13280 0
137 20250221 175200 123248970 13280 13280 13280 13280 0
138 20250221 175100 123248970 13280 13280 13280 13280 0
139 20250221 175000 123248970 13280 13280 13280 13280 0
140 20250221 174900 123248970 13280 13280 13280 13280 0
141 20250221 174800 123248970 13280 13280 13280 13280 0
142 20250221 174700 123248970 13280 13280 13280 13280 0
143 20250221 174600 123248970 13280 13280 13280 13280 0
144 20250221 174500 123248970 13280 13280 13280 13280 0
145 20250221 174400 123248970 13280 13280 13280 13280 0
146 20250221 174300 123248970 13280 13280 13280 13280 0
147 20250221 174200 123248970 13280 13280 13280 13280 0
148 20250221 174100 123248970 13280 13280 13280 13280 0
149 20250221 174000 123248970 13280 13280 13280 13280 0
150 20250221 173900 123248970 13280 13280 13280 13280 0
151 20250221 173800 123248970 13280 13280 13280 13280 0
152 20250221 173700 123248970 13280 13280 13280 13280 104
153 20250221 173600 123248970 13280 13280 13280 13280 0
154 20250221 173500 123248970 13280 13280 13280 13280 0
155 20250221 173400 123248970 13280 13280 13280 13280 0
156 20250221 173300 123248970 13280 13280 13280 13280 0
157 20250221 173200 123248970 13280 13280 13280 13280 0
158 20250221 173100 123248970 13280 13280 13280 13280 0
159 20250221 173000 123248970 13280 13280 13280 13280 0
160 20250221 172900 123248970 13280 13280 13280 13280 0
161 20250221 172800 123248970 13280 13280 13280 13280 0
162 20250221 172700 123248970 13280 13280 13280 13280 0
163 20250221 172600 123248970 13280 13280 13280 13280 0
164 20250221 172500 123248970 13280 13280 13280 13280 0
165 20250221 172400 123248970 13280 13280 13280 13280 0
166 20250221 172300 123248970 13280 13280 13280 13280 0
167 20250221 172200 123248970 13280 13280 13280 13280 0
168 20250221 172100 123248970 13280 13280 13280 13280 0
169 20250221 172000 123248970 13280 13280 13280 13280 0
170 20250221 171900 123248970 13280 13280 13280 13280 0
171 20250221 171800 123248970 13280 13280 13280 13280 0
172 20250221 171700 123248970 13280 13280 13280 13280 0
173 20250221 171600 123248970 13280 13280 13280 13280 0
174 20250221 171500 123248970 13280 13280 13280 13280 0
175 20250221 171400 123248970 13280 13280 13280 13280 0
176 20250221 171300 123248970 13280 13280 13280 13280 0
177 20250221 171200 123248970 13280 13280 13280 13280 0
178 20250221 171100 123248970 13280 13280 13280 13280 0
179 20250221 171000 123248970 13280 13280 13280 13280 0
180 20250221 170900 123248970 13280 13280 13280 13280 0
181 20250221 170800 123248970 13280 13280 13280 13280 0
182 20250221 170700 123248970 13280 13280 13280 13280 104
183 20250221 170600 123248970 13280 13280 13280 13280 0
184 20250221 170500 123248970 13280 13280 13280 13280 0
185 20250221 170400 123248970 13280 13280 13280 13280 0
186 20250221 170300 123248970 13280 13280 13280 13280 0
187 20250221 170200 123248970 13280 13280 13280 13280 0
188 20250221 170100 123248970 13280 13280 13280 13280 0
189 20250221 170000 123248970 13280 13280 13280 13280 0
190 20250221 165900 123248970 13280 13280 13280 13280 0
191 20250221 165800 123248970 13280 13280 13280 13280 0
192 20250221 165700 123248970 13280 13280 13280 13280 0
193 20250221 165600 123248970 13280 13280 13280 13280 0
194 20250221 165500 123248970 13280 13280 13280 13280 0
195 20250221 165400 123248970 13280 13280 13280 13280 0
196 20250221 165300 123248970 13280 13280 13280 13280 0
197 20250221 165200 123248970 13280 13280 13280 13280 0
198 20250221 165100 123248970 13280 13280 13280 13280 0
199 20250221 165000 123248970 13280 13280 13280 13280 0
200 20250221 164900 123248970 13280 13280 13280 13280 0
201 20250221 164800 123248970 13280 13280 13280 13280 0
202 20250221 164700 123248970 13280 13280 13280 13280 0
203 20250221 164600 123248970 13280 13280 13280 13280 0
204 20250221 164500 123248970 13280 13280 13280 13280 0
205 20250221 164400 123248970 13280 13280 13280 13280 0
206 20250221 164300 123248970 13280 13280 13280 13280 0
207 20250221 164200 123248970 13280 13280 13280 13280 0
208 20250221 164100 123248970 13280 13280 13280 13280 0
209 20250221 164000 123248970 13280 13280 13280 13280 0
210 20250221 163900 123248970 13280 13280 13280 13280 0
211 20250221 163800 123248970 13280 13280 13280 13280 0
212 20250221 163700 123248970 13280 13280 13280 13280 104
213 20250221 163600 123248970 13280 13280 13280 13280 0
214 20250221 163500 123248970 13280 13280 13280 13280 0
215 20250221 163400 123248970 13280 13280 13280 13280 0
216 20250221 163300 123248970 13280 13280 13280 13280 0
217 20250221 163200 123248970 13280 13280 13280 13280 0
218 20250221 163100 123248970 13280 13280 13280 13280 0
219 20250221 163000 123248970 13280 13280 13280 13280 0
220 20250221 162900 123248970 13280 13280 13280 13280 0
221 20250221 162800 123248970 13280 13280 13280 13280 0
222 20250221 162700 123248970 13280 13280 13280 13280 0
223 20250221 162600 123248970 13280 13280 13280 13280 0
224 20250221 162500 123248970 13280 13280 13280 13280 0
225 20250221 162400 123248970 13280 13280 13280 13280 0
226 20250221 162300 123248970 13280 13280 13280 13280 0
227 20250221 162200 123248970 13280 13280 13280 13280 0
228 20250221 162100 123248970 13280 13280 13280 13280 0
229 20250221 162000 123248970 13280 13280 13280 13280 0
230 20250221 161900 123248970 13280 13280 13280 13280 0
231 20250221 161800 123248970 13280 13280 13280 13280 0
232 20250221 161700 123248970 13280 13280 13280 13280 0
233 20250221 161600 123248970 13280 13280 13280 13280 0
234 20250221 161500 123248970 13280 13280 13280 13280 0
235 20250221 161400 123248970 13280 13280 13280 13280 0
236 20250221 161300 123248970 13280 13280 13280 13280 0
237 20250221 161200 123248970 13280 13280 13280 13280 0
238 20250221 161100 123248970 13280 13280 13280 13280 0
239 20250221 161000 123248970 13280 13280 13280 13280 0
240 20250221 160900 123248970 13280 13280 13280 13280 0
241 20250221 160800 123248970 13280 13280 13280 13280 0
242 20250221 160700 123248970 13280 13280 13280 13280 104
243 20250221 160600 123248970 13280 13280 13280 13280 0
244 20250221 160500 123248970 13280 13280 13280 13280 0
245 20250221 160400 123248970 13280 13280 13280 13280 0
246 20250221 160300 123248970 13280 13280 13280 13280 0
247 20250221 160200 123248970 13280 13280 13280 13280 0
248 20250221 160100 123248970 13280 13280 13280 13280 0
249 20250221 160000 123248970 13280 13280 13280 13280 0
250 20250221 155900 123248970 13280 13280 13280 13280 0
251 20250221 155800 123248970 13280 13280 13280 13280 0
252 20250221 155700 123248970 13280 13280 13280 13280 0
253 20250221 155600 123248970 13280 13280 13280 13280 0
254 20250221 155500 123248970 13280 13280 13280 13280 0
255 20250221 155400 123248970 13280 13280 13280 13280 0
256 20250221 155300 123248970 13280 13280 13280 13280 0
257 20250221 155200 123248970 13280 13280 13280 13280 0
258 20250221 155100 123248970 13280 13280 13280 13280 0
259 20250221 155000 123248970 13280 13280 13280 13280 0
260 20250221 154900 123248970 13280 13280 13280 13280 0
261 20250221 154800 123248970 13280 13280 13280 13280 0
262 20250221 154700 123248970 13280 13280 13280 13280 0
263 20250221 154600 123248970 13280 13280 13280 13280 0
264 20250221 154500 123248970 13280 13280 13280 13280 0
265 20250221 154400 123248970 13280 13280 13280 13280 0
266 20250221 154300 123248970 13280 13280 13280 13280 0
267 20250221 154200 123248970 13280 13280 13280 13280 0
268 20250221 154100 123248970 13280 13280 13280 13280 0
269 20250221 154000 123248970 13280 13280 13280 13280 0
270 20250221 153900 123248970 13280 13280 13280 13280 0
271 20250221 153800 123248970 13280 13280 13280 13280 0
272 20250221 153700 123248970 13280 13280 13280 13280 104
273 20250221 153600 123248970 13280 13280 13280 13280 0
274 20250221 153500 123248970 13280 13280 13280 13280 0
275 20250221 153400 123248970 13280 13280 13280 13280 0
276 20250221 153300 123248970 13280 13280 13280 13280 0
277 20250221 153200 123248970 13280 13280 13280 13280 0
278 20250221 153100 123248970 13280 13280 13280 13280 0
279 20250221 153000 123248970 13280 13280 13280 13280 104
280 20250221 152900 121867850 13260 13260 13260 13260 0
281 20250221 152800 121867850 13260 13260 13260 13260 0
282 20250221 152700 121867850 13260 13260 13260 13260 0
283 20250221 152600 121867850 13260 13260 13260 13260 0
284 20250221 152500 121867850 13260 13260 13260 13260 0
285 20250221 152400 121867850 13260 13260 13260 13260 0
286 20250221 152300 121867850 13260 13260 13260 13260 0
287 20250221 152200 121867850 13260 13260 13260 13260 0
288 20250221 152100 121867850 13260 13260 13260 13260 0
289 20250221 152000 121867850 13260 13260 13260 13260 0
290 20250221 151900 121867850 13260 13260 13260 13260 0
291 20250221 151800 121867850 13260 13260 13260 13260 0
292 20250221 151700 121867850 13260 13260 13260 13260 0
293 20250221 151600 121867850 13260 13260 13260 13260 0
294 20250221 151500 121867850 13260 13260 13260 13260 0
295 20250221 151400 121867850 13260 13260 13260 13260 0
296 20250221 151300 121867850 13260 13260 13260 13260 100
297 20250221 151200 120541850 13260 13260 13260 13260 0
298 20250221 151100 120541850 13260 13260 13260 13260 0
299 20250221 151000 120541850 13260 13260 13260 13260 0
300 20250221 150900 120541850 13260 13260 13260 13260 0
301 20250221 150800 120541850 13260 13260 13260 13260 49
302 20250221 150700 119892110 13260 13260 13260 13260 0
303 20250221 150600 119892110 13260 13260 13260 13260 9
304 20250221 150500 119772770 13270 13270 13270 13270 0
305 20250221 150400 119772770 13270 13270 13270 13270 183
306 20250221 150300 117344360 13270 13270 13270 13270 0
307 20250221 150200 117344360 13270 13270 13270 13270 0
308 20250221 150100 117344360 13270 13270 13270 13270 0
309 20250221 150000 117344360 13270 13270 13270 13270 15
310 20250221 145900 117145310 13260 13250 13260 13250 355
311 20250221 145800 112439950 13250 13250 13250 13250 0
312 20250221 145700 112439950 13250 13250 13250 13250 0
313 20250221 145600 112439950 13250 13250 13250 13250 0
314 20250221 145500 112439950 13250 13250 13250 13250 0
315 20250221 145400 112439950 13250 13250 13250 13250 0
316 20250221 145300 112439950 13250 13250 13250 13250 0
317 20250221 145200 112439950 13250 13250 13250 13250 0
318 20250221 145100 112439950 13250 13250 13250 13250 0
319 20250221 145000 112439950 13250 13250 13250 13250 0
320 20250221 144900 112439950 13250 13250 13250 13250 0
321 20250221 144800 112439950 13250 13250 13250 13250 1
322 20250221 144700 112426700 13240 13250 13250 13240 12
323 20250221 144600 112267810 13240 13240 13240 13240 0
324 20250221 144500 112267810 13240 13240 13240 13240 0
325 20250221 144400 112267810 13240 13240 13240 13240 0
326 20250221 144300 112267810 13240 13250 13250 13240 40
327 20250221 144200 111738130 13270 13270 13270 13270 0
328 20250221 144100 111738130 13270 13270 13270 13270 0
329 20250221 144000 111738130 13270 13270 13270 13270 0
330 20250221 143900 111738130 13270 13270 13270 13270 0
331 20250221 143800 111738130 13270 13270 13270 13270 0
332 20250221 143700 111738130 13270 13270 13270 13270 2
333 20250221 143600 111711590 13240 13240 13240 13240 0
334 20250221 143500 111711590 13240 13240 13240 13240 0
335 20250221 143400 111711590 13240 13240 13240 13240 0
336 20250221 143300 111711590 13240 13240 13240 13240 0
337 20250221 143200 111711590 13240 13240 13240 13240 0
338 20250221 143100 111711590 13240 13240 13240 13240 0
339 20250221 143000 111711590 13240 13240 13240 13240 0
340 20250221 142900 111711590 13240 13240 13240 13240 0
341 20250221 142800 111711590 13240 13240 13240 13240 0
342 20250221 142700 111711590 13240 13240 13240 13240 0
343 20250221 142600 111711590 13240 13240 13240 13240 155
344 20250221 142500 109659390 13240 13240 13240 13240 12
345 20250221 142400 109500510 13240 13240 13240 13240 5
346 20250221 142300 109434310 13240 13240 13240 13240 0
347 20250221 142200 109434310 13240 13240 13240 13240 0
348 20250221 142100 109434310 13240 13240 13240 13240 0
349 20250221 142000 109434310 13240 13240 13240 13240 0
350 20250221 141900 109434310 13240 13240 13240 13240 0
351 20250221 141800 109434310 13240 13240 13240 13240 0
352 20250221 141700 109434310 13240 13240 13240 13240 0
353 20250221 141600 109434310 13240 13240 13240 13240 0
354 20250221 141500 109434310 13240 13240 13240 13240 200
355 20250221 141400 106786310 13250 13250 13250 13250 0
356 20250221 141300 106786310 13250 13250 13250 13250 0
357 20250221 141200 106786310 13250 13250 13250 13250 0
358 20250221 141100 106786310 13250 13250 13250 13250 0
359 20250221 141000 106786310 13250 13290 13290 13250 301
360 20250221 140900 102797770 13260 13260 13260 13260 0
361 20250221 140800 102797770 13260 13260 13260 13260 0
362 20250221 140700 102797770 13260 13260 13260 13260 0
363 20250221 140600 102797770 13260 13260 13260 13260 0
364 20250221 140500 102797770 13260 13260 13260 13260 0
365 20250221 140400 102797770 13260 13260 13260 13260 1
366 20250221 140300 102784510 13260 13260 13260 13260 0
367 20250221 140200 102784510 13260 13260 13260 13260 0
368 20250221 140100 102784510 13260 13260 13260 13260 0
369 20250221 140000 102784510 13260 13260 13260 13260 0
370 20250221 135900 102784510 13260 13290 13290 13260 200
371 20250221 135800 100131820 13290 13290 13290 13290 4
372 20250221 135700 100078660 13290 13290 13290 13290 0
373 20250221 135600 100078660 13290 13290 13290 13290 0
374 20250221 135500 100078660 13290 13290 13290 13290 0
375 20250221 135400 100078660 13290 13290 13290 13290 0
376 20250221 135300 100078660 13290 13290 13290 13290 0
377 20250221 135200 100078660 13290 13290 13290 13290 0
378 20250221 135100 100078660 13290 13290 13290 13290 5
379 20250221 135000 100012210 13290 13290 13290 13290 0
380 20250221 134900 100012210 13290 13290 13290 13290 0
381 20250221 134800 100012210 13290 13290 13290 13290 0
382 20250221 134700 100012210 13290 13290 13290 13290 1
383 20250221 134600 99998920 13300 13300 13300 13300 0
384 20250221 134500 99998920 13300 13300 13300 13300 0
385 20250221 134400 99998920 13300 13300 13300 13300 0
386 20250221 134300 99998920 13300 13300 13300 13300 0
387 20250221 134200 99998920 13300 13300 13300 13300 0
388 20250221 134100 99998920 13300 13300 13300 13300 0
389 20250221 134000 99998920 13300 13300 13300 13300 0
390 20250221 133900 99998920 13300 13300 13300 13300 0
391 20250221 133800 99998920 13300 13300 13300 13300 0
392 20250221 133700 99998920 13300 13300 13300 13300 0
393 20250221 133600 99998920 13300 13300 13300 13300 143
394 20250221 133500 98097020 13260 13260 13260 13260 0
395 20250221 133400 98097020 13260 13250 13260 13250 151
396 20250221 133300 96095800 13250 13250 13250 13250 1
397 20250221 133200 96082550 13230 13230 13230 13230 0
398 20250221 133100 96082550 13230 13230 13230 13230 1
399 20250221 133000 96069320 13230 13230 13230 13230 0
400 20250221 132900 96069320 13230 13230 13230 13230 1
401 20250221 132800 96056090 13230 13230 13230 13230 1
402 20250221 132700 96042860 13220 13220 13220 13220 0
403 20250221 132600 96042860 13220 13210 13220 13210 154
404 20250221 132500 94007760 13220 13220 13220 13220 0
405 20250221 132400 94007760 13220 13220 13220 13220 2
406 20250221 132300 93981320 13220 13220 13220 13220 0
407 20250221 132200 93981320 13220 13220 13220 13220 1
408 20250221 132100 93968100 13220 13220 13220 13220 1
409 20250221 132000 93954880 13220 13220 13220 13220 0
410 20250221 131900 93954880 13220 13220 13220 13220 0
411 20250221 131800 93954880 13220 13220 13220 13220 6
412 20250221 131700 93875560 13220 13220 13220 13220 27
413 20250221 131600 93518620 13220 13220 13220 13220 0
414 20250221 131500 93518620 13220 13220 13220 13220 3
415 20250221 131400 93478960 13220 13220 13220 13220 0
416 20250221 131300 93478960 13220 13220 13220 13220 2
417 20250221 131200 93452520 13220 13220 13220 13220 0
418 20250221 131100 93452520 13220 13220 13220 13220 0
419 20250221 131000 93452520 13220 13220 13220 13220 3
420 20250221 130900 93412860 13220 13220 13220 13220 1
421 20250221 130800 93399640 13220 13220 13220 13220 0
422 20250221 130700 93399640 13220 13220 13220 13220 1
423 20250221 130600 93386420 13220 13220 13220 13220 0
424 20250221 130500 93386420 13220 13220 13220 13220 1
425 20250221 130400 93373200 13220 13220 13220 13220 0
426 20250221 130300 93373200 13220 13220 13220 13220 0
427 20250221 130200 93373200 13220 13220 13220 13220 0
428 20250221 130100 93373200 13220 13220 13220 13220 5
429 20250221 130000 93307100 13220 13220 13220 13220 232
430 20250221 125900 90240060 13220 13250 13250 13220 80
431 20250221 125800 89181950 13250 13250 13250 13250 0
432 20250221 125700 89181950 13250 13250 13250 13250 0
433 20250221 125600 89181950 13250 13250 13250 13250 0
434 20250221 125500 89181950 13250 13250 13250 13250 0
435 20250221 125400 89181950 13250 13250 13250 13250 0
436 20250221 125300 89181950 13250 13250 13250 13250 0
437 20250221 125200 89181950 13250 13250 13250 13250 34
438 20250221 125100 88731450 13230 13230 13230 13230 0
439 20250221 125000 88731450 13230 13230 13230 13230 0
440 20250221 124900 88731450 13230 13230 13230 13230 0
441 20250221 124800 88731450 13230 13230 13230 13230 0
442 20250221 124700 88731450 13230 13230 13230 13230 197
443 20250221 124600 86125140 13230 13230 13230 13230 11
444 20250221 124500 85979610 13230 13230 13230 13230 2
445 20250221 124400 85953150 13220 13220 13220 13220 0
446 20250221 124300 85953150 13220 13220 13220 13220 0
447 20250221 124200 85953150 13220 13220 13220 13220 31
448 20250221 124100 85543330 13230 13230 13230 13230 0
449 20250221 124000 85543330 13230 13230 13230 13230 0
450 20250221 123900 85543330 13230 13240 13240 13220 541
451 20250221 123800 78384610 13240 13240 13240 13240 3
452 20250221 123700 78344890 13260 13260 13260 13260 0
453 20250221 123600 78344890 13260 13260 13260 13260 0
454 20250221 123500 78344890 13260 13260 13260 13260 0
455 20250221 123400 78344890 13260 13260 13260 13260 0
456 20250221 123300 78344890 13260 13260 13260 13260 0
457 20250221 123200 78344890 13260 13260 13260 13260 0
458 20250221 123100 78344890 13260 13260 13260 13260 0
459 20250221 123000 78344890 13260 13260 13260 13260 0
460 20250221 122900 78344890 13260 13260 13260 13260 0
461 20250221 122800 78344890 13260 13260 13260 13260 0
462 20250221 122700 78344890 13260 13260 13260 13260 0
463 20250221 122600 78344890 13260 13280 13280 13260 303
464 20250221 122500 74325970 13300 13300 13300 13300 0
465 20250221 122400 74325970 13300 13290 13300 13290 21
466 20250221 122300 74046700 13290 13290 13290 13290 0
467 20250221 122200 74046700 13290 13290 13290 13290 0
468 20250221 122100 74046700 13290 13290 13290 13290 82
469 20250221 122000 72956920 13290 13290 13290 13290 0
470 20250221 121900 72956920 13290 13290 13290 13290 0
471 20250221 121800 72956920 13290 13290 13290 13290 1
472 20250221 121700 72943630 13290 13290 13290 13290 0
473 20250221 121600 72943630 13290 13290 13290 13290 0
474 20250221 121500 72943630 13290 13270 13290 13270 255
475 20250221 121400 69555680 13270 13270 13270 13270 0
476 20250221 121300 69555680 13270 13270 13270 13270 0
477 20250221 121200 69555680 13270 13270 13270 13270 10
478 20250221 121100 69422980 13290 13280 13290 13280 6
479 20250221 121000 69343250 13290 13290 13290 13290 35
480 20250221 120900 68878100 13280 13280 13280 13280 0
481 20250221 120800 68878100 13280 13270 13280 13270 268
482 20250221 120700 65321040 13270 13270 13270 13270 88
483 20250221 120600 64153280 13270 13270 13270 13270 26
484 20250221 120500 63808260 13270 13270 13270 13270 30
485 20250221 120400 63410160 13270 13270 13270 13270 16
486 20250221 120300 63197840 13270 13270 13270 13270 127
487 20250221 120200 61512550 13270 13270 13270 13270 0
488 20250221 120100 61512550 13270 13270 13270 13270 70
489 20250221 120000 60583650 13270 13270 13270 13270 0
490 20250221 115900 60583650 13270 13270 13270 13270 0
491 20250221 115800 60583650 13270 13270 13270 13270 35
492 20250221 115700 60119200 13270 13270 13270 13270 0
493 20250221 115600 60119200 13270 13270 13270 13270 0
494 20250221 115500 60119200 13270 13240 13270 13240 555
495 20250221 115400 52757120 13240 13240 13240 13240 1
496 20250221 115300 52743880 13230 13230 13230 13230 0
497 20250221 115200 52743880 13230 13230 13230 13230 9
498 20250221 115100 52624810 13230 13230 13230 13230 30
499 20250221 115000 52227910 13220 13220 13220 13220 0
500 20250221 114900 52227910 13220 13220 13220 13220 50
501 20250221 114800 51566910 13220 13220 13220 13220 0
502 20250221 114700 51566910 13220 13220 13220 13220 0
503 20250221 114600 51566910 13220 13220 13220 13220 0
504 20250221 114500 51566910 13220 13220 13220 13220 0
505 20250221 114400 51566910 13220 13220 13220 13220 0
506 20250221 114300 51566910 13220 13220 13220 13220 0
507 20250221 114200 51566910 13220 13220 13220 13220 0
508 20250221 114100 51566910 13220 13220 13220 13220 50
509 20250221 114000 50905910 13230 13230 13230 13230 4
510 20250221 113900 50852990 13230 13230 13230 13230 0
511 20250221 113800 50852990 13230 13230 13230 13230 0
512 20250221 113700 50852990 13230 13230 13230 13230 0
513 20250221 113600 50852990 13230 13230 13230 13230 0
514 20250221 113500 50852990 13230 13230 13230 13230 0
515 20250221 113400 50852990 13230 13220 13230 13220 1090
516 20250221 113300 36442290 13220 13220 13220 13220 34
517 20250221 113200 35992810 13230 13230 13230 13230 0
518 20250221 113100 35992810 13230 13230 13230 13230 0
519 20250221 113000 35992810 13230 13230 13230 13230 10
520 20250221 112900 35860510 13230 13230 13230 13230 50
521 20250221 112800 35199010 13220 13220 13220 13220 0
522 20250221 112700 35199010 13220 13220 13220 13220 0
523 20250221 112600 35199010 13220 13220 13220 13220 0
524 20250221 112500 35199010 13220 13220 13220 13220 10
525 20250221 112400 35066810 13220 13220 13220 13220 0
526 20250221 112300 35066810 13220 13220 13220 13220 104
527 20250221 112200 33691930 13220 13220 13220 13220 0
528 20250221 112100 33691930 13220 13220 13220 13220 1
529 20250221 112000 33678710 13220 13230 13230 13220 99
530 20250221 111900 32369900 13230 13230 13230 13230 1
531 20250221 111800 32356670 13230 13230 13230 13230 1
532 20250221 111700 32343440 13220 13220 13220 13220 0
533 20250221 111600 32343440 13220 13220 13220 13220 0
534 20250221 111500 32343440 13220 13220 13220 13220 22
535 20250221 111400 32052600 13220 13220 13220 13220 0
536 20250221 111300 32052600 13220 13220 13220 13220 40
537 20250221 111200 31523800 13220 13220 13220 13220 0
538 20250221 111100 31523800 13220 13220 13220 13220 43
539 20250221 111000 30955340 13220 13220 13220 13220 0
540 20250221 110900 30955340 13220 13220 13220 13220 0
541 20250221 110800 30955340 13220 13220 13220 13220 0
542 20250221 110700 30955340 13220 13220 13220 13220 5
543 20250221 110600 30889240 13230 13230 13230 13230 0
544 20250221 110500 30889240 13230 13230 13230 13230 1
545 20250221 110400 30876010 13220 13220 13220 13220 0
546 20250221 110300 30876010 13220 13220 13220 13220 1
547 20250221 110200 30862790 13230 13230 13230 13230 0
548 20250221 110100 30862790 13230 13230 13230 13230 0
549 20250221 110000 30862790 13230 13230 13230 13230 0
550 20250221 105900 30862790 13230 13230 13230 13230 0
551 20250221 105800 30862790 13230 13230 13230 13230 0
552 20250221 105700 30862790 13230 13230 13230 13230 1
553 20250221 105600 30849560 13230 13230 13230 13230 0
554 20250221 105500 30849560 13230 13230 13230 13230 0
555 20250221 105400 30849560 13230 13230 13230 13230 0
556 20250221 105300 30849560 13230 13230 13230 13230 0
557 20250221 105200 30849560 13230 13230 13230 13230 0
558 20250221 105100 30849560 13230 13230 13230 13230 0
559 20250221 105000 30849560 13230 13230 13230 13230 48
560 20250221 104900 30214520 13230 13230 13230 13230 5
561 20250221 104800 30148370 13220 13220 13220 13220 12
562 20250221 104700 29989730 13200 13200 13200 13200 0
563 20250221 104600 29989730 13200 13200 13200 13200 38
564 20250221 104500 29488130 13230 13230 13230 13230 1
565 20250221 104400 29474900 13230 13230 13230 13230 0
566 20250221 104300 29474900 13230 13230 13230 13230 0
567 20250221 104200 29474900 13230 13210 13230 13210 75
568 20250221 104100 28483680 13200 13200 13200 13200 0
569 20250221 104000 28483680 13200 13200 13200 13200 0
570 20250221 103900 28483680 13200 13200 13200 13200 0
571 20250221 103800 28483680 13200 13200 13200 13200 80
572 20250221 103700 27427680 13200 13200 13200 13200 15
573 20250221 103600 27229680 13200 13200 13200 13200 0
574 20250221 103500 27229680 13200 13200 13200 13200 0
575 20250221 103400 27229680 13200 13200 13200 13200 0
576 20250221 103300 27229680 13200 13200 13200 13200 0
577 20250221 103200 27229680 13200 13200 13200 13200 0
578 20250221 103100 27229680 13200 13200 13200 13200 0
579 20250221 103000 27229680 13200 13200 13200 13200 0
580 20250221 102900 27229680 13200 13200 13200 13200 41
581 20250221 102800 26688480 13210 13210 13210 13210 0
582 20250221 102700 26688480 13210 13210 13210 13210 5
583 20250221 102600 26622430 13210 13210 13210 13210 9
584 20250221 102500 26503540 13210 13210 13210 13210 0
585 20250221 102400 26503540 13210 13210 13210 13210 3
586 20250221 102300 26463910 13200 13200 13200 13200 0
587 20250221 102200 26463910 13200 13200 13200 13200 12
588 20250221 102100 26305510 13210 13210 13210 13210 5
589 20250221 102000 26239460 13200 13210 13210 13200 44
590 20250221 101900 25658360 13210 13210 13210 13210 0
591 20250221 101800 25658360 13210 13210 13210 13210 0
592 20250221 101700 25658360 13210 13210 13210 13210 0
593 20250221 101600 25658360 13210 13210 13210 13210 1
594 20250221 101500 25645150 13210 13210 13210 13210 0
595 20250221 101400 25645150 13210 13210 13210 13210 1
596 20250221 101300 25631940 13210 13210 13210 13210 1
597 20250221 101200 25618730 13200 13200 13200 13200 0
598 20250221 101100 25618730 13200 13200 13200 13200 0
599 20250221 101000 25618730 13200 13200 13200 13200 0
600 20250221 100900 25618730 13200 13200 13200 13200 8
601 20250221 100800 25513130 13210 13210 13210 13210 0
602 20250221 100700 25513130 13210 13210 13210 13210 1
603 20250221 100600 25499920 13200 13200 13200 13200 0
604 20250221 100500 25499920 13200 13200 13200 13200 0
605 20250221 100400 25499920 13200 13200 13200 13200 0
606 20250221 100300 25499920 13200 13200 13200 13200 0
607 20250221 100200 25499920 13200 13200 13200 13200 0
608 20250221 100100 25499920 13200 13200 13200 13200 0
609 20250221 100000 25499920 13200 13200 13200 13200 1
610 20250221 095900 25486720 13210 13210 13210 13210 0
611 20250221 095800 25486720 13210 13210 13210 13210 0
612 20250221 095700 25486720 13210 13210 13210 13210 0
613 20250221 095600 25486720 13210 13220 13220 13210 11
614 20250221 095500 25341400 13200 13200 13200 13200 84
615 20250221 095400 24232600 13200 13200 13200 13200 0
616 20250221 095300 24232600 13200 13200 13200 13200 0
617 20250221 095200 24232600 13200 13200 13200 13200 100
618 20250221 095100 22912600 13200 13200 13200 13200 0
619 20250221 095000 22912600 13200 13210 13220 13200 16
620 20250221 094900 22701150 13220 13220 13220 13220 0
621 20250221 094800 22701150 13220 13220 13220 13220 8
622 20250221 094700 22595390 13220 13220 13220 13220 3
623 20250221 094600 22555730 13220 13220 13220 13220 15
624 20250221 094500 22357430 13210 13210 13210 13210 0
625 20250221 094400 22357430 13210 13210 13210 13210 0
626 20250221 094300 22357430 13210 13210 13210 13210 8
627 20250221 094200 22251750 13210 13210 13210 13210 0
628 20250221 094100 22251750 13210 13210 13210 13210 0
629 20250221 094000 22251750 13210 13210 13210 13210 20
630 20250221 093900 21987550 13210 13210 13210 13210 55
631 20250221 093800 21261000 13210 13210 13210 13210 30
632 20250221 093700 20864700 13210 13210 13210 13210 213
633 20250221 093600 18050970 13210 13210 13210 13210 14
634 20250221 093500 17866030 13220 13220 13220 13220 40
635 20250221 093400 17337230 13220 13220 13220 13220 12
636 20250221 093300 17178590 13220 13220 13220 13220 10
637 20250221 093200 17046390 13220 13220 13220 13220 1
638 20250221 093100 17033170 13200 13200 13200 13200 0
639 20250221 093000 17033170 13200 13220 13220 13200 8
640 20250221 092900 16927430 13210 13200 13210 13200 6
641 20250221 092800 16848180 13190 13190 13190 13190 0
642 20250221 092700 16848180 13190 13190 13190 13190 0
643 20250221 092600 16848180 13190 13190 13190 13190 269
644 20250221 092500 13300070 13190 13190 13190 13190 0
645 20250221 092400 13300070 13190 13190 13190 13190 0
646 20250221 092300 13300070 13190 13190 13190 13190 0
647 20250221 092200 13300070 13190 13190 13190 13190 0
648 20250221 092100 13300070 13190 13190 13190 13190 0
649 20250221 092000 13300070 13190 13190 13190 13190 1
650 20250221 091900 13286880 13190 13190 13190 13190 0
651 20250221 091800 13286880 13190 13200 13200 13190 100
652 20250221 091700 11967820 13230 13230 13230 13230 8
653 20250221 091600 11861980 13230 13230 13230 13230 1
654 20250221 091500 11848750 13230 13230 13230 13230 0
655 20250221 091400 11848750 13230 13230 13230 13230 0
656 20250221 091300 11848750 13230 13230 13230 13230 2
657 20250221 091200 11822290 13230 13230 13230 13230 0
658 20250221 091100 11822290 13230 13230 13230 13230 1
659 20250221 091000 11809060 13230 13230 13230 13230 0
660 20250221 090900 11809060 13230 13270 13270 13230 311
661 20250221 090800 7689900 13270 13260 13270 13260 361
662 20250221 090700 2902690 13270 13260 13270 13260 103
663 20250221 090600 1536810 13260 13250 13260 13250 28
664 20250221 090500 1165760 13250 13240 13250 13240 61
665 20250221 090400 357850 13240 13240 13240 13240 0
666 20250221 090300 357850 13240 13240 13240 13240 0
667 20250221 090200 357850 13240 13240 13240 13240 0
668 20250221 090100 357850 13240 13250 13250 13240 16
669 20250221 090000 145860 13260 13260 13260 13260 11