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

675
099390/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,675 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,201300,96030040,5620,5620,5620,5620,1925
20250221,201200,96030040,5620,5620,5620,5620,0
20250221,201100,96030040,5620,5620,5620,5620,0
20250221,201000,96030040,5620,5620,5620,5620,0
20250221,200900,96030040,5620,5620,5620,5620,0
20250221,200800,96030040,5620,5620,5620,5620,0
20250221,200700,96030040,5620,5620,5620,5620,0
20250221,200600,96030040,5620,5620,5620,5620,0
20250221,200500,96030040,5620,5620,5620,5620,0
20250221,200400,96030040,5620,5620,5620,5620,0
20250221,200300,96030040,5620,5620,5620,5620,0
20250221,200200,96030040,5620,5620,5620,5620,0
20250221,200100,96030040,5620,5620,5620,5620,0
20250221,200000,96030040,5620,5620,5620,5620,0
20250221,195900,96030040,5620,5620,5620,5620,0
20250221,195800,96030040,5620,5620,5620,5620,0
20250221,195700,96030040,5620,5620,5620,5620,0
20250221,195600,96030040,5620,5620,5620,5620,0
20250221,195500,96030040,5620,5620,5620,5620,0
20250221,195400,96030040,5620,5620,5620,5620,0
20250221,195300,96030040,5620,5620,5620,5620,0
20250221,195200,96030040,5620,5620,5620,5620,0
20250221,195100,96030040,5620,5620,5620,5620,0
20250221,195000,96030040,5620,5620,5620,5620,0
20250221,194900,96030040,5620,5620,5620,5620,0
20250221,194800,96030040,5620,5620,5620,5620,0
20250221,194700,96030040,5620,5620,5620,5620,0
20250221,194600,96030040,5620,5620,5620,5620,0
20250221,194500,96030040,5620,5620,5620,5620,0
20250221,194400,96030040,5620,5620,5620,5620,0
20250221,194300,96030040,5620,5620,5620,5620,1925
20250221,194200,96030040,5620,5620,5620,5620,0
20250221,194100,96030040,5620,5620,5620,5620,0
20250221,194000,96030040,5620,5620,5620,5620,0
20250221,193900,96030040,5620,5620,5620,5620,0
20250221,193800,96030040,5620,5620,5620,5620,0
20250221,193700,96030040,5620,5620,5620,5620,0
20250221,193600,96030040,5620,5620,5620,5620,0
20250221,193500,96030040,5620,5620,5620,5620,0
20250221,193400,96030040,5620,5620,5620,5620,0
20250221,193300,96030040,5620,5620,5620,5620,0
20250221,193200,96030040,5620,5620,5620,5620,0
20250221,193100,96030040,5620,5620,5620,5620,0
20250221,193000,96030040,5620,5620,5620,5620,0
20250221,192900,96030040,5620,5620,5620,5620,0
20250221,192800,96030040,5620,5620,5620,5620,0
20250221,192700,96030040,5620,5620,5620,5620,0
20250221,192600,96030040,5620,5620,5620,5620,0
20250221,192500,96030040,5620,5620,5620,5620,0
20250221,192400,96030040,5620,5620,5620,5620,0
20250221,192300,96030040,5620,5620,5620,5620,0
20250221,192200,96030040,5620,5620,5620,5620,0
20250221,192100,96030040,5620,5620,5620,5620,0
20250221,192000,96030040,5620,5620,5620,5620,0
20250221,191900,96030040,5620,5620,5620,5620,0
20250221,191800,96030040,5620,5620,5620,5620,0
20250221,191700,96030040,5620,5620,5620,5620,0
20250221,191600,96030040,5620,5620,5620,5620,0
20250221,191500,96030040,5620,5620,5620,5620,0
20250221,191400,96030040,5620,5620,5620,5620,0
20250221,191300,96030040,5620,5620,5620,5620,1925
20250221,191200,96030040,5620,5620,5620,5620,0
20250221,191100,96030040,5620,5620,5620,5620,0
20250221,191000,96030040,5620,5620,5620,5620,0
20250221,190900,96030040,5620,5620,5620,5620,0
20250221,190800,96030040,5620,5620,5620,5620,0
20250221,190700,96030040,5620,5620,5620,5620,0
20250221,190600,96030040,5620,5620,5620,5620,0
20250221,190500,96030040,5620,5620,5620,5620,0
20250221,190400,96030040,5620,5620,5620,5620,0
20250221,190300,96030040,5620,5620,5620,5620,0
20250221,190200,96030040,5620,5620,5620,5620,0
20250221,190100,96030040,5620,5620,5620,5620,0
20250221,190000,96030040,5620,5620,5620,5620,0
20250221,185900,96030040,5620,5620,5620,5620,0
20250221,185800,96030040,5620,5620,5620,5620,0
20250221,185700,96030040,5620,5620,5620,5620,0
20250221,185600,96030040,5620,5620,5620,5620,0
20250221,185500,96030040,5620,5620,5620,5620,0
20250221,185400,96030040,5620,5620,5620,5620,0
20250221,185300,96030040,5620,5620,5620,5620,0
20250221,185200,96030040,5620,5620,5620,5620,0
20250221,185100,96030040,5620,5620,5620,5620,0
20250221,185000,96030040,5620,5620,5620,5620,0
20250221,184900,96030040,5620,5620,5620,5620,0
20250221,184800,96030040,5620,5620,5620,5620,0
20250221,184700,96030040,5620,5620,5620,5620,0
20250221,184600,96030040,5620,5620,5620,5620,0
20250221,184500,96030040,5620,5620,5620,5620,0
20250221,184400,96030040,5620,5620,5620,5620,0
20250221,184300,96030040,5620,5620,5620,5620,1925
20250221,184200,96030040,5620,5620,5620,5620,0
20250221,184100,96030040,5620,5620,5620,5620,0
20250221,184000,96030040,5620,5620,5620,5620,0
20250221,183900,96030040,5620,5620,5620,5620,0
20250221,183800,96030040,5620,5620,5620,5620,0
20250221,183700,96030040,5620,5620,5620,5620,0
20250221,183600,96030040,5620,5620,5620,5620,0
20250221,183500,96030040,5620,5620,5620,5620,0
20250221,183400,96030040,5620,5620,5620,5620,0
20250221,183300,96030040,5620,5620,5620,5620,0
20250221,183200,96030040,5620,5620,5620,5620,0
20250221,183100,96030040,5620,5620,5620,5620,0
20250221,183000,96030040,5620,5620,5620,5620,0
20250221,182900,96030040,5620,5620,5620,5620,0
20250221,182800,96030040,5620,5620,5620,5620,0
20250221,182700,96030040,5620,5620,5620,5620,0
20250221,182600,96030040,5620,5620,5620,5620,0
20250221,182500,96030040,5620,5620,5620,5620,0
20250221,182400,96030040,5620,5620,5620,5620,0
20250221,182300,96030040,5620,5620,5620,5620,0
20250221,182200,96030040,5620,5620,5620,5620,0
20250221,182100,96030040,5620,5620,5620,5620,0
20250221,182000,96030040,5620,5620,5620,5620,0
20250221,181900,96030040,5620,5620,5620,5620,0
20250221,181800,96030040,5620,5620,5620,5620,0
20250221,181700,96030040,5620,5620,5620,5620,0
20250221,181600,96030040,5620,5620,5620,5620,0
20250221,181500,96030040,5620,5620,5620,5620,0
20250221,181400,96030040,5620,5620,5620,5620,0
20250221,181300,96030040,5620,5620,5620,5620,1925
20250221,181200,96030040,5620,5620,5620,5620,0
20250221,181100,96030040,5620,5620,5620,5620,0
20250221,181000,96030040,5620,5620,5620,5620,0
20250221,180900,96030040,5620,5620,5620,5620,0
20250221,180800,96030040,5620,5620,5620,5620,0
20250221,180700,96030040,5620,5620,5620,5620,0
20250221,180600,96030040,5620,5620,5620,5620,0
20250221,180500,96030040,5620,5620,5620,5620,0
20250221,180400,96030040,5620,5620,5620,5620,0
20250221,180300,96030040,5620,5620,5620,5620,0
20250221,180200,96030040,5620,5620,5620,5620,0
20250221,180100,96030040,5620,5620,5620,5620,0
20250221,180000,96030040,5620,5620,5620,5620,0
20250221,175900,96030040,5620,5620,5620,5620,0
20250221,175800,96030040,5620,5620,5620,5620,0
20250221,175700,96030040,5620,5620,5620,5620,0
20250221,175600,96030040,5620,5620,5620,5620,0
20250221,175500,96030040,5620,5620,5620,5620,0
20250221,175400,96030040,5620,5620,5620,5620,0
20250221,175300,96030040,5620,5620,5620,5620,0
20250221,175200,96030040,5620,5620,5620,5620,0
20250221,175100,96030040,5620,5620,5620,5620,0
20250221,175000,96030040,5620,5620,5620,5620,0
20250221,174900,96030040,5620,5620,5620,5620,0
20250221,174800,96030040,5620,5620,5620,5620,0
20250221,174700,96030040,5620,5620,5620,5620,0
20250221,174600,96030040,5620,5620,5620,5620,0
20250221,174500,96030040,5620,5620,5620,5620,0
20250221,174400,96030040,5620,5620,5620,5620,0
20250221,174300,96030040,5620,5620,5620,5620,1925
20250221,174200,96030040,5620,5620,5620,5620,0
20250221,174100,96030040,5620,5620,5620,5620,0
20250221,174000,96030040,5620,5620,5620,5620,0
20250221,173900,96030040,5620,5620,5620,5620,0
20250221,173800,96030040,5620,5620,5620,5620,0
20250221,173700,96030040,5620,5620,5620,5620,0
20250221,173600,96030040,5620,5620,5620,5620,0
20250221,173500,96030040,5620,5620,5620,5620,0
20250221,173400,96030040,5620,5620,5620,5620,0
20250221,173300,96030040,5620,5620,5620,5620,0
20250221,173200,96030040,5620,5620,5620,5620,0
20250221,173100,96030040,5620,5620,5620,5620,0
20250221,173000,96030040,5620,5620,5620,5620,0
20250221,172900,96030040,5620,5620,5620,5620,0
20250221,172800,96030040,5620,5620,5620,5620,0
20250221,172700,96030040,5620,5620,5620,5620,0
20250221,172600,96030040,5620,5620,5620,5620,0
20250221,172500,96030040,5620,5620,5620,5620,0
20250221,172400,96030040,5620,5620,5620,5620,0
20250221,172300,96030040,5620,5620,5620,5620,0
20250221,172200,96030040,5620,5620,5620,5620,0
20250221,172100,96030040,5620,5620,5620,5620,0
20250221,172000,96030040,5620,5620,5620,5620,0
20250221,171900,96030040,5620,5620,5620,5620,0
20250221,171800,96030040,5620,5620,5620,5620,0
20250221,171700,96030040,5620,5620,5620,5620,0
20250221,171600,96030040,5620,5620,5620,5620,0
20250221,171500,96030040,5620,5620,5620,5620,0
20250221,171400,96030040,5620,5620,5620,5620,0
20250221,171300,96030040,5620,5620,5620,5620,1925
20250221,171200,96030040,5620,5620,5620,5620,0
20250221,171100,96030040,5620,5620,5620,5620,0
20250221,171000,96030040,5620,5620,5620,5620,0
20250221,170900,96030040,5620,5620,5620,5620,0
20250221,170800,96030040,5620,5620,5620,5620,0
20250221,170700,96030040,5620,5620,5620,5620,0
20250221,170600,96030040,5620,5620,5620,5620,0
20250221,170500,96030040,5620,5620,5620,5620,0
20250221,170400,96030040,5620,5620,5620,5620,0
20250221,170300,96030040,5620,5620,5620,5620,0
20250221,170200,96030040,5620,5620,5620,5620,0
20250221,170100,96030040,5620,5620,5620,5620,0
20250221,170000,96030040,5620,5620,5620,5620,0
20250221,165900,96030040,5620,5620,5620,5620,0
20250221,165800,96030040,5620,5620,5620,5620,0
20250221,165700,96030040,5620,5620,5620,5620,0
20250221,165600,96030040,5620,5620,5620,5620,0
20250221,165500,96030040,5620,5620,5620,5620,0
20250221,165400,96030040,5620,5620,5620,5620,0
20250221,165300,96030040,5620,5620,5620,5620,0
20250221,165200,96030040,5620,5620,5620,5620,0
20250221,165100,96030040,5620,5620,5620,5620,0
20250221,165000,96030040,5620,5620,5620,5620,0
20250221,164900,96030040,5620,5620,5620,5620,0
20250221,164800,96030040,5620,5620,5620,5620,0
20250221,164700,96030040,5620,5620,5620,5620,0
20250221,164600,96030040,5620,5620,5620,5620,0
20250221,164500,96030040,5620,5620,5620,5620,0
20250221,164400,96030040,5620,5620,5620,5620,0
20250221,164300,96030040,5620,5620,5620,5620,1925
20250221,164200,96030040,5620,5620,5620,5620,0
20250221,164100,96030040,5620,5620,5620,5620,0
20250221,164000,96030040,5620,5620,5620,5620,0
20250221,163900,96030040,5620,5620,5620,5620,0
20250221,163800,96030040,5620,5620,5620,5620,0
20250221,163700,96030040,5620,5620,5620,5620,0
20250221,163600,96030040,5620,5620,5620,5620,0
20250221,163500,96030040,5620,5620,5620,5620,0
20250221,163400,96030040,5620,5620,5620,5620,0
20250221,163300,96030040,5620,5620,5620,5620,0
20250221,163200,96030040,5620,5620,5620,5620,0
20250221,163100,96030040,5620,5620,5620,5620,0
20250221,163000,96030040,5620,5620,5620,5620,0
20250221,162900,96030040,5620,5620,5620,5620,0
20250221,162800,96030040,5620,5620,5620,5620,0
20250221,162700,96030040,5620,5620,5620,5620,0
20250221,162600,96030040,5620,5620,5620,5620,0
20250221,162500,96030040,5620,5620,5620,5620,0
20250221,162400,96030040,5620,5620,5620,5620,0
20250221,162300,96030040,5620,5620,5620,5620,0
20250221,162200,96030040,5620,5620,5620,5620,0
20250221,162100,96030040,5620,5620,5620,5620,0
20250221,162000,96030040,5620,5620,5620,5620,0
20250221,161900,96030040,5620,5620,5620,5620,0
20250221,161800,96030040,5620,5620,5620,5620,0
20250221,161700,96030040,5620,5620,5620,5620,0
20250221,161600,96030040,5620,5620,5620,5620,0
20250221,161500,96030040,5620,5620,5620,5620,0
20250221,161400,96030040,5620,5620,5620,5620,0
20250221,161300,96030040,5620,5620,5620,5620,1925
20250221,161200,96030040,5620,5620,5620,5620,0
20250221,161100,96030040,5620,5620,5620,5620,0
20250221,161000,96030040,5620,5620,5620,5620,0
20250221,160900,96030040,5620,5620,5620,5620,0
20250221,160800,96030040,5620,5620,5620,5620,0
20250221,160700,96030040,5620,5620,5620,5620,0
20250221,160600,96030040,5620,5620,5620,5620,0
20250221,160500,96030040,5620,5620,5620,5620,0
20250221,160400,96030040,5620,5620,5620,5620,0
20250221,160300,96030040,5620,5620,5620,5620,0
20250221,160200,96030040,5620,5620,5620,5620,0
20250221,160100,96030040,5620,5620,5620,5620,0
20250221,160000,96030040,5620,5620,5620,5620,0
20250221,155900,96030040,5620,5620,5620,5620,0
20250221,155800,96030040,5620,5620,5620,5620,0
20250221,155700,96030040,5620,5620,5620,5620,0
20250221,155600,96030040,5620,5620,5620,5620,0
20250221,155500,96030040,5620,5620,5620,5620,0
20250221,155400,96030040,5620,5620,5620,5620,0
20250221,155300,96030040,5620,5620,5620,5620,0
20250221,155200,96030040,5620,5620,5620,5620,0
20250221,155100,96030040,5620,5620,5620,5620,0
20250221,155000,96030040,5620,5620,5620,5620,0
20250221,154900,96030040,5620,5620,5620,5620,0
20250221,154800,96030040,5620,5620,5620,5620,0
20250221,154700,96030040,5620,5620,5620,5620,0
20250221,154600,96030040,5620,5620,5620,5620,0
20250221,154500,96030040,5620,5620,5620,5620,0
20250221,154400,96030040,5620,5620,5620,5620,0
20250221,154300,96030040,5620,5620,5620,5620,1925
20250221,154200,96030040,5620,5620,5620,5620,0
20250221,154100,96030040,5620,5620,5620,5620,0
20250221,154000,96030040,5620,5620,5620,5620,0
20250221,153900,96030040,5620,5620,5620,5620,0
20250221,153800,96030040,5620,5620,5620,5620,0
20250221,153700,96030040,5620,5620,5620,5620,0
20250221,153600,96030040,5620,5620,5620,5620,0
20250221,153500,96030040,5620,5620,5620,5620,0
20250221,153400,96030040,5620,5620,5620,5620,0
20250221,153300,96030040,5620,5620,5620,5620,0
20250221,153200,96030040,5620,5620,5620,5620,0
20250221,153100,96030040,5620,5620,5620,5620,0
20250221,153000,96030040,5620,5620,5620,5620,1925
20250221,152900,85211540,5680,5680,5680,5680,0
20250221,152800,85211540,5680,5680,5680,5680,0
20250221,152700,85211540,5680,5680,5680,5680,0
20250221,152600,85211540,5680,5680,5680,5680,0
20250221,152500,85211540,5680,5680,5680,5680,0
20250221,152400,85211540,5680,5680,5680,5680,0
20250221,152300,85211540,5680,5680,5680,5680,0
20250221,152200,85211540,5680,5680,5680,5680,0
20250221,152100,85211540,5680,5680,5680,5680,0
20250221,152000,85211540,5680,5680,5680,5680,0
20250221,151900,85211540,5680,5630,5680,5610,186
20250221,151800,84160980,5640,5640,5640,5640,20
20250221,151700,84048180,5640,5620,5640,5610,665
20250221,151600,80314820,5650,5650,5650,5650,1
20250221,151500,80309170,5630,5630,5630,5630,26
20250221,151400,80162790,5660,5660,5660,5660,0
20250221,151300,80162790,5660,5650,5660,5650,2
20250221,151200,80151480,5660,5660,5660,5660,0
20250221,151100,80151480,5660,5660,5660,5660,0
20250221,151000,80151480,5660,5660,5660,5660,0
20250221,150900,80151480,5660,5660,5660,5660,0
20250221,150800,80151480,5660,5660,5660,5660,0
20250221,150700,80151480,5660,5650,5660,5650,22
20250221,150600,80027170,5650,5650,5650,5650,0
20250221,150500,80027170,5650,5650,5650,5650,0
20250221,150400,80027170,5650,5620,5650,5620,2
20250221,150300,80015900,5650,5650,5650,5650,0
20250221,150200,80015900,5650,5650,5650,5650,0
20250221,150100,80015900,5650,5650,5650,5650,0
20250221,150000,80015900,5650,5650,5650,5620,602
20250221,145900,76627240,5630,5640,5640,5630,6
20250221,145800,76593410,5650,5640,5650,5640,21
20250221,145700,76474960,5660,5660,5660,5660,0
20250221,145600,76474960,5660,5660,5660,5660,0
20250221,145500,76474960,5660,5660,5660,5660,0
20250221,145400,76474960,5660,5660,5660,5660,0
20250221,145300,76474960,5660,5660,5660,5660,0
20250221,145200,76474960,5660,5660,5660,5660,0
20250221,145100,76474960,5660,5660,5660,5650,7
20250221,145000,76435370,5660,5630,5660,5630,5
20250221,144900,76407130,5630,5630,5630,5630,2
20250221,144800,76395870,5660,5660,5660,5660,2
20250221,144700,76384550,5660,5660,5660,5660,0
20250221,144600,76384550,5660,5660,5660,5660,0
20250221,144500,76384550,5660,5660,5660,5660,0
20250221,144400,76384550,5660,5660,5660,5660,0
20250221,144300,76384550,5660,5660,5660,5660,0
20250221,144200,76384550,5660,5660,5660,5660,0
20250221,144100,76384550,5660,5660,5660,5660,0
20250221,144000,76384550,5660,5660,5660,5660,1
20250221,143900,76378890,5630,5660,5660,5630,8
20250221,143800,76333790,5660,5660,5660,5660,0
20250221,143700,76333790,5660,5660,5660,5660,0
20250221,143600,76333790,5660,5660,5660,5660,1
20250221,143500,76328130,5660,5660,5660,5660,0
20250221,143400,76328130,5660,5660,5660,5660,0
20250221,143300,76328130,5660,5660,5660,5660,1
20250221,143200,76322470,5650,5650,5650,5650,0
20250221,143100,76322470,5650,5650,5650,5650,987
20250221,143000,70745920,5660,5660,5660,5660,1
20250221,142900,70740260,5650,5650,5650,5650,13
20250221,142800,70666810,5650,5650,5650,5650,0
20250221,142700,70666810,5650,5640,5650,5640,2
20250221,142600,70655520,5660,5660,5660,5660,0
20250221,142500,70655520,5660,5660,5660,5660,0
20250221,142400,70655520,5660,5660,5660,5660,0
20250221,142300,70655520,5660,5660,5660,5660,0
20250221,142200,70655520,5660,5660,5660,5660,1
20250221,142100,70649860,5600,5600,5600,5600,0
20250221,142000,70649860,5600,5640,5640,5600,1071
20250221,141900,64637970,5690,5690,5690,5690,0
20250221,141800,64637970,5690,5690,5690,5690,0
20250221,141700,64637970,5690,5690,5690,5690,0
20250221,141600,64637970,5690,5690,5690,5690,0
20250221,141500,64637970,5690,5690,5690,5690,2
20250221,141400,64626590,5710,5650,5710,5650,500
20250221,141300,61780140,5650,5650,5650,5650,1
20250221,141200,61774490,5630,5660,5680,5630,158
20250221,141100,60883250,5660,5660,5660,5660,76
20250221,141000,60453090,5660,5660,5660,5660,0
20250221,140900,60453090,5660,5660,5660,5660,0
20250221,140800,60453090,5660,5660,5660,5660,0
20250221,140700,60453090,5660,5650,5660,5650,12
20250221,140600,60385280,5650,5630,5650,5630,268
20250221,140500,58876420,5630,5610,5630,5610,6
20250221,140400,58842740,5610,5610,5610,5610,0
20250221,140300,58842740,5610,5610,5610,5610,0
20250221,140200,58842740,5610,5610,5610,5610,0
20250221,140100,58842740,5610,5610,5610,5610,0
20250221,140000,58842740,5610,5610,5610,5610,0
20250221,135900,58842740,5610,5610,5610,5610,0
20250221,135800,58842740,5610,5610,5610,5610,0
20250221,135700,58842740,5610,5610,5610,5610,0
20250221,135600,58842740,5610,5610,5610,5610,2
20250221,135500,58831520,5610,5610,5610,5610,0
20250221,135400,58831520,5610,5610,5610,5610,1
20250221,135300,58825910,5610,5610,5610,5610,1
20250221,135200,58820300,5620,5620,5620,5620,0
20250221,135100,58820300,5620,5620,5620,5620,0
20250221,135000,58820300,5620,5620,5620,5620,0
20250221,134900,58820300,5620,5620,5620,5620,0
20250221,134800,58820300,5620,5610,5620,5610,5
20250221,134700,58792240,5600,5600,5600,5600,1
20250221,134600,58786640,5620,5610,5620,5610,2
20250221,134500,58775410,5600,5620,5630,5600,491
20250221,134400,56020560,5660,5660,5660,5660,0
20250221,134300,56020560,5660,5660,5660,5660,0
20250221,134200,56020560,5660,5630,5660,5630,163
20250221,134100,55102770,5660,5660,5660,5660,0
20250221,134000,55102770,5660,5660,5660,5660,0
20250221,133900,55102770,5660,5660,5660,5660,0
20250221,133800,55102770,5660,5660,5660,5660,0
20250221,133700,55102770,5660,5660,5660,5660,0
20250221,133600,55102770,5660,5660,5660,5660,0
20250221,133500,55102770,5660,5660,5660,5660,0
20250221,133400,55102770,5660,5660,5660,5660,0
20250221,133300,55102770,5660,5660,5660,5660,0
20250221,133200,55102770,5660,5660,5660,5640,3
20250221,133100,55085810,5640,5640,5640,5640,10
20250221,133000,55029410,5670,5670,5670,5670,0
20250221,132900,55029410,5670,5670,5670,5670,1
20250221,132800,55023740,5640,5650,5650,5640,215
20250221,132700,53810910,5680,5660,5680,5660,30
20250221,132600,53641010,5660,5660,5660,5660,0
20250221,132500,53641010,5660,5660,5660,5660,1
20250221,132400,53635350,5650,5650,5650,5650,0
20250221,132300,53635350,5650,5650,5650,5650,0
20250221,132200,53635350,5650,5650,5650,5650,3
20250221,132100,53618400,5670,5670,5670,5670,0
20250221,132000,53618400,5670,5650,5670,5650,119
20250221,131900,52946030,5670,5650,5670,5650,11
20250221,131800,52883860,5690,5690,5690,5690,0
20250221,131700,52883860,5690,5690,5690,5690,0
20250221,131600,52883860,5690,5690,5690,5690,0
20250221,131500,52883860,5690,5690,5690,5690,0
20250221,131400,52883860,5690,5670,5690,5670,14
20250221,131300,52804360,5670,5660,5670,5660,2
20250221,131200,52793030,5660,5660,5660,5660,0
20250221,131100,52793030,5660,5660,5660,5660,0
20250221,131000,52793030,5660,5660,5660,5660,0
20250221,130900,52793030,5660,5660,5660,5660,0
20250221,130800,52793030,5660,5660,5660,5660,2
20250221,130700,52781710,5660,5660,5660,5660,1
20250221,130600,52776050,5660,5660,5660,5660,192
20250221,130500,51689330,5700,5700,5700,5700,0
20250221,130400,51689330,5700,5700,5700,5700,0
20250221,130300,51689330,5700,5700,5700,5700,0
20250221,130200,51689330,5700,5700,5700,5700,0
20250221,130100,51689330,5700,5700,5700,5700,0
20250221,130000,51689330,5700,5700,5700,5700,0
20250221,125900,51689330,5700,5700,5700,5700,0
20250221,125800,51689330,5700,5700,5700,5700,0
20250221,125700,51689330,5700,5700,5700,5700,1
20250221,125600,51683630,5670,5670,5670,5670,2
20250221,125500,51672290,5670,5670,5670,5670,0
20250221,125400,51672290,5670,5670,5670,5670,0
20250221,125300,51672290,5670,5670,5670,5670,177
20250221,125200,50668700,5680,5680,5680,5680,0
20250221,125100,50668700,5680,5690,5690,5680,33
20250221,125000,50481040,5720,5720,5720,5720,1
20250221,124900,50475320,5720,5720,5720,5720,0
20250221,124800,50475320,5720,5700,5720,5690,233
20250221,124700,49149300,5730,5680,5740,5680,215
20250221,124600,47919710,5660,5660,5660,5660,0
20250221,124500,47919710,5660,5660,5660,5660,0
20250221,124400,47919710,5660,5660,5660,5660,0
20250221,124300,47919710,5660,5660,5660,5660,7
20250221,124200,47880090,5680,5680,5680,5680,0
20250221,124100,47880090,5680,5670,5680,5670,194
20250221,124000,46780100,5640,5640,5640,5640,1
20250221,123900,46774460,5650,5650,5650,5650,0
20250221,123800,46774460,5650,5650,5650,5650,0
20250221,123700,46774460,5650,5670,5670,5650,100
20250221,123600,46207600,5670,5670,5670,5670,1
20250221,123500,46201930,5640,5640,5640,5640,0
20250221,123400,46201930,5640,5640,5640,5640,0
20250221,123300,46201930,5640,5640,5640,5640,0
20250221,123200,46201930,5640,5640,5640,5640,0
20250221,123100,46201930,5640,5640,5640,5640,0
20250221,123000,46201930,5640,5640,5640,5640,0
20250221,122900,46201930,5640,5640,5640,5640,0
20250221,122800,46201930,5640,5640,5640,5640,126
20250221,122700,45491290,5610,5610,5610,5610,0
20250221,122600,45491290,5610,5610,5610,5610,0
20250221,122500,45491290,5610,5610,5610,5610,1
20250221,122400,45485680,5610,5610,5610,5610,9
20250221,122300,45435190,5600,5600,5600,5600,7
20250221,122200,45395990,5590,5590,5590,5590,0
20250221,122100,45395990,5590,5590,5590,5590,0
20250221,122000,45395990,5590,5610,5610,5590,40
20250221,121900,45171760,5640,5640,5640,5640,14
20250221,121800,45092800,5640,5640,5640,5640,1
20250221,121700,45087160,5640,5640,5640,5640,0
20250221,121600,45087160,5640,5640,5640,5640,0
20250221,121500,45087160,5640,5650,5650,5640,2
20250221,121400,45075870,5660,5660,5660,5660,0
20250221,121300,45075870,5660,5660,5660,5660,0
20250221,121200,45075870,5660,5660,5660,5660,0
20250221,121100,45075870,5660,5660,5670,5660,8
20250221,121000,45030580,5660,5660,5660,5660,1
20250221,120900,45024920,5670,5640,5670,5640,23
20250221,120800,44895170,5600,5600,5600,5600,0
20250221,120700,44895170,5600,5600,5600,5600,130
20250221,120600,44167170,5600,5600,5600,5600,0
20250221,120500,44167170,5600,5620,5620,5600,2228
20250221,120400,31677350,5630,5650,5650,5630,1144
20250221,120300,25226490,5650,5650,5650,5650,0
20250221,120200,25226490,5650,5650,5650,5650,7
20250221,120100,25186940,5670,5670,5670,5670,0
20250221,120000,25186940,5670,5660,5670,5660,2
20250221,115900,25175610,5670,5670,5670,5670,1
20250221,115800,25169940,5670,5670,5670,5670,0
20250221,115700,25169940,5670,5670,5670,5670,20
20250221,115600,25056540,5660,5660,5660,5660,0
20250221,115500,25056540,5660,5660,5660,5660,21
20250221,115400,24937680,5660,5660,5660,5660,0
20250221,115300,24937680,5660,5660,5660,5660,0
20250221,115200,24937680,5660,5660,5660,5660,0
20250221,115100,24937680,5660,5660,5660,5660,6
20250221,115000,24903720,5660,5660,5660,5660,3
20250221,114900,24886740,5660,5660,5660,5660,22
20250221,114800,24762220,5660,5660,5660,5660,1
20250221,114700,24756560,5650,5650,5650,5650,1
20250221,114600,24750910,5650,5650,5650,5650,1
20250221,114500,24745260,5650,5650,5650,5650,20
20250221,114400,24632260,5690,5690,5690,5690,0
20250221,114300,24632260,5690,5690,5690,5690,0
20250221,114200,24632260,5690,5690,5690,5690,0
20250221,114100,24632260,5690,5690,5690,5690,0
20250221,114000,24632260,5690,5690,5690,5690,0
20250221,113900,24632260,5690,5690,5690,5690,0
20250221,113800,24632260,5690,5690,5690,5690,1
20250221,113700,24626570,5650,5650,5650,5650,0
20250221,113600,24626570,5650,5670,5670,5650,1000
20250221,113500,18972520,5680,5680,5680,5680,14
20250221,113400,18893000,5680,5680,5680,5670,25
20250221,113300,18751010,5710,5710,5710,5710,0
20250221,113200,18751010,5710,5710,5710,5710,0
20250221,113100,18751010,5710,5710,5710,5710,0
20250221,113000,18751010,5710,5710,5710,5710,0
20250221,112900,18751010,5710,5710,5710,5710,0
20250221,112800,18751010,5710,5710,5710,5710,0
20250221,112700,18751010,5710,5710,5710,5710,0
20250221,112600,18751010,5710,5710,5710,5710,0
20250221,112500,18751010,5710,5680,5710,5680,78
20250221,112400,18307930,5660,5670,5670,5660,135
20250221,112300,17542690,5680,5680,5680,5680,9
20250221,112200,17491570,5680,5680,5680,5680,0
20250221,112100,17491570,5680,5690,5690,5680,53
20250221,112000,17190140,5690,5690,5690,5690,0
20250221,111900,17190140,5690,5690,5690,5690,0
20250221,111800,17190140,5690,5690,5690,5690,0
20250221,111700,17190140,5690,5690,5690,5690,0
20250221,111600,17190140,5690,5690,5690,5690,2
20250221,111500,17178760,5690,5700,5700,5690,34
20250221,111400,16984970,5710,5710,5710,5710,0
20250221,111300,16984970,5710,5710,5710,5710,0
20250221,111200,16984970,5710,5710,5710,5710,0
20250221,111100,16984970,5710,5710,5710,5710,2
20250221,111000,16973550,5710,5700,5710,5700,2
20250221,110900,16962140,5700,5700,5700,5700,0
20250221,110800,16962140,5700,5700,5700,5700,0
20250221,110700,16962140,5700,5700,5700,5700,7
20250221,110600,16922240,5710,5710,5710,5710,0
20250221,110500,16922240,5710,5710,5710,5710,0
20250221,110400,16922240,5710,5710,5710,5710,0
20250221,110300,16922240,5710,5710,5710,5710,0
20250221,110200,16922240,5710,5710,5710,5710,0
20250221,110100,16922240,5710,5710,5710,5710,0
20250221,110000,16922240,5710,5710,5710,5710,0
20250221,105900,16922240,5710,5710,5710,5710,0
20250221,105800,16922240,5710,5710,5710,5710,0
20250221,105700,16922240,5710,5710,5710,5710,0
20250221,105600,16922240,5710,5710,5710,5710,1
20250221,105500,16916530,5700,5700,5700,5700,0
20250221,105400,16916530,5700,5700,5700,5700,18
20250221,105300,16813930,5700,5700,5700,5700,1
20250221,105200,16808230,5700,5700,5700,5700,0
20250221,105100,16808230,5700,5700,5700,5700,0
20250221,105000,16808230,5700,5700,5700,5700,0
20250221,104900,16808230,5700,5700,5700,5700,0
20250221,104800,16808230,5700,5700,5700,5700,0
20250221,104700,16808230,5700,5700,5700,5700,0
20250221,104600,16808230,5700,5700,5700,5700,0
20250221,104500,16808230,5700,5700,5700,5700,0
20250221,104400,16808230,5700,5700,5700,5700,0
20250221,104300,16808230,5700,5700,5700,5700,0
20250221,104200,16808230,5700,5700,5700,5700,0
20250221,104100,16808230,5700,5700,5700,5700,1
20250221,104000,16802530,5720,5720,5720,5720,0
20250221,103900,16802530,5720,5720,5720,5720,0
20250221,103800,16802530,5720,5720,5720,5720,1
20250221,103700,16796810,5690,5690,5690,5690,0
20250221,103600,16796810,5690,5690,5690,5690,0
20250221,103500,16796810,5690,5690,5690,5690,0
20250221,103400,16796810,5690,5700,5700,5690,13
20250221,103300,16722730,5740,5740,5740,5740,7
20250221,103200,16682550,5740,5750,5750,5740,60
20250221,103100,16338100,5750,5750,5750,5750,0
20250221,103000,16338100,5750,5750,5750,5750,0
20250221,102900,16338100,5750,5750,5750,5750,0
20250221,102800,16338100,5750,5750,5750,5750,0
20250221,102700,16338100,5750,5710,5750,5710,2
20250221,102600,16326640,5720,5700,5720,5700,114
20250221,102500,15675180,5690,5690,5690,5690,1
20250221,102400,15669490,5700,5700,5700,5700,0
20250221,102300,15669490,5700,5700,5700,5700,0
20250221,102200,15669490,5700,5700,5700,5700,0
20250221,102100,15669490,5700,5700,5700,5700,0
20250221,102000,15669490,5700,5700,5700,5700,0
20250221,101900,15669490,5700,5710,5710,5700,2
20250221,101800,15658080,5720,5720,5720,5720,1
20250221,101700,15652360,5710,5710,5710,5710,3
20250221,101600,15635230,5700,5700,5700,5700,4
20250221,101500,15612430,5700,5700,5700,5700,0
20250221,101400,15612430,5700,5700,5700,5700,18
20250221,101300,15509830,5700,5700,5700,5700,2
20250221,101200,15498430,5700,5700,5700,5700,0
20250221,101100,15498430,5700,5700,5700,5700,0
20250221,101000,15498430,5700,5700,5700,5700,0
20250221,100900,15498430,5700,5700,5700,5700,0
20250221,100800,15498430,5700,5700,5700,5700,0
20250221,100700,15498430,5700,5700,5700,5700,0
20250221,100600,15498430,5700,5700,5700,5700,0
20250221,100500,15498430,5700,5700,5700,5700,20
20250221,100400,15384430,5690,5690,5690,5690,0
20250221,100300,15384430,5690,5690,5690,5690,0
20250221,100200,15384430,5690,5690,5690,5690,0
20250221,100100,15384430,5690,5690,5690,5690,0
20250221,100000,15384430,5690,5690,5690,5690,94
20250221,095900,14849570,5690,5690,5690,5690,1
20250221,095800,14843880,5690,5690,5690,5690,0
20250221,095700,14843880,5690,5690,5690,5690,0
20250221,095600,14843880,5690,5690,5690,5690,20
20250221,095500,14730080,5680,5680,5680,5680,0
20250221,095400,14730080,5680,5690,5690,5680,50
20250221,095300,14445820,5720,5720,5720,5720,0
20250221,095200,14445820,5720,5720,5720,5720,0
20250221,095100,14445820,5720,5720,5720,5720,0
20250221,095000,14445820,5720,5720,5720,5720,0
20250221,094900,14445820,5720,5720,5720,5720,0
20250221,094800,14445820,5720,5720,5720,5720,67
20250221,094700,14062580,5720,5710,5720,5710,6
20250221,094600,14028300,5710,5710,5710,5710,11
20250221,094500,13965490,5690,5690,5690,5690,20
20250221,094400,13851690,5680,5680,5680,5680,2
20250221,094300,13840330,5710,5710,5710,5710,0
20250221,094200,13840330,5710,5710,5710,5710,0
20250221,094100,13840330,5710,5710,5710,5710,0
20250221,094000,13840330,5710,5710,5710,5710,0
20250221,093900,13840330,5710,5710,5710,5710,0
20250221,093800,13840330,5710,5710,5710,5710,0
20250221,093700,13840330,5710,5710,5710,5710,8
20250221,093600,13794650,5720,5720,5720,5720,1
20250221,093500,13788930,5710,5710,5710,5710,0
20250221,093400,13788930,5710,5710,5710,5710,18
20250221,093300,13686150,5710,5710,5710,5710,0
20250221,093200,13686150,5710,5710,5710,5710,0
20250221,093100,13686150,5710,5680,5710,5670,315
20250221,093000,11894300,5670,5720,5720,5670,26
20250221,092900,11746570,5710,5710,5710,5710,1
20250221,092800,11740860,5720,5720,5720,5720,0
20250221,092700,11740860,5720,5710,5720,5710,8
20250221,092600,11695110,5710,5710,5710,5710,0
20250221,092500,11695110,5710,5710,5710,5710,30
20250221,092400,11523810,5730,5720,5730,5720,12
20250221,092300,11455160,5720,5700,5720,5690,11
20250221,092200,11392490,5730,5730,5730,5730,0
20250221,092100,11392490,5730,5730,5730,5730,1
20250221,092000,11386760,5710,5710,5710,5710,240
20250221,091900,10016360,5710,5760,5760,5710,141
20250221,091800,9211200,5750,5750,5750,5750,11
20250221,091700,9147950,5710,5750,5750,5710,13
20250221,091600,9073560,5750,5750,5760,5710,111
20250221,091500,8435350,5750,5750,5750,5750,39
20250221,091400,8211100,5750,5750,5750,5750,98
20250221,091300,7647600,5740,5740,5740,5740,0
20250221,091200,7647600,5740,5740,5740,5740,1
20250221,091100,7641860,5790,5790,5790,5790,0
20250221,091000,7641860,5790,5790,5790,5790,0
20250221,090900,7641860,5790,5720,5790,5720,121
20250221,090800,6945960,5720,5720,5720,5720,1
20250221,090700,6940240,5730,5690,5730,5690,198
20250221,090600,5808380,5690,5670,5690,5670,59
20250221,090500,5473250,5620,5630,5630,5620,28
20250221,090400,5315630,5640,5670,5670,5640,361
20250221,090300,3269610,5720,5720,5720,5720,6
20250221,090200,3235290,5670,5670,5720,5670,463
20250221,090100,602180,5670,5690,5690,5670,25
20250221,090000,460000,5710,5770,5770,5710,80
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 201300 96030040 5620 5620 5620 5620 1925
3 20250221 201200 96030040 5620 5620 5620 5620 0
4 20250221 201100 96030040 5620 5620 5620 5620 0
5 20250221 201000 96030040 5620 5620 5620 5620 0
6 20250221 200900 96030040 5620 5620 5620 5620 0
7 20250221 200800 96030040 5620 5620 5620 5620 0
8 20250221 200700 96030040 5620 5620 5620 5620 0
9 20250221 200600 96030040 5620 5620 5620 5620 0
10 20250221 200500 96030040 5620 5620 5620 5620 0
11 20250221 200400 96030040 5620 5620 5620 5620 0
12 20250221 200300 96030040 5620 5620 5620 5620 0
13 20250221 200200 96030040 5620 5620 5620 5620 0
14 20250221 200100 96030040 5620 5620 5620 5620 0
15 20250221 200000 96030040 5620 5620 5620 5620 0
16 20250221 195900 96030040 5620 5620 5620 5620 0
17 20250221 195800 96030040 5620 5620 5620 5620 0
18 20250221 195700 96030040 5620 5620 5620 5620 0
19 20250221 195600 96030040 5620 5620 5620 5620 0
20 20250221 195500 96030040 5620 5620 5620 5620 0
21 20250221 195400 96030040 5620 5620 5620 5620 0
22 20250221 195300 96030040 5620 5620 5620 5620 0
23 20250221 195200 96030040 5620 5620 5620 5620 0
24 20250221 195100 96030040 5620 5620 5620 5620 0
25 20250221 195000 96030040 5620 5620 5620 5620 0
26 20250221 194900 96030040 5620 5620 5620 5620 0
27 20250221 194800 96030040 5620 5620 5620 5620 0
28 20250221 194700 96030040 5620 5620 5620 5620 0
29 20250221 194600 96030040 5620 5620 5620 5620 0
30 20250221 194500 96030040 5620 5620 5620 5620 0
31 20250221 194400 96030040 5620 5620 5620 5620 0
32 20250221 194300 96030040 5620 5620 5620 5620 1925
33 20250221 194200 96030040 5620 5620 5620 5620 0
34 20250221 194100 96030040 5620 5620 5620 5620 0
35 20250221 194000 96030040 5620 5620 5620 5620 0
36 20250221 193900 96030040 5620 5620 5620 5620 0
37 20250221 193800 96030040 5620 5620 5620 5620 0
38 20250221 193700 96030040 5620 5620 5620 5620 0
39 20250221 193600 96030040 5620 5620 5620 5620 0
40 20250221 193500 96030040 5620 5620 5620 5620 0
41 20250221 193400 96030040 5620 5620 5620 5620 0
42 20250221 193300 96030040 5620 5620 5620 5620 0
43 20250221 193200 96030040 5620 5620 5620 5620 0
44 20250221 193100 96030040 5620 5620 5620 5620 0
45 20250221 193000 96030040 5620 5620 5620 5620 0
46 20250221 192900 96030040 5620 5620 5620 5620 0
47 20250221 192800 96030040 5620 5620 5620 5620 0
48 20250221 192700 96030040 5620 5620 5620 5620 0
49 20250221 192600 96030040 5620 5620 5620 5620 0
50 20250221 192500 96030040 5620 5620 5620 5620 0
51 20250221 192400 96030040 5620 5620 5620 5620 0
52 20250221 192300 96030040 5620 5620 5620 5620 0
53 20250221 192200 96030040 5620 5620 5620 5620 0
54 20250221 192100 96030040 5620 5620 5620 5620 0
55 20250221 192000 96030040 5620 5620 5620 5620 0
56 20250221 191900 96030040 5620 5620 5620 5620 0
57 20250221 191800 96030040 5620 5620 5620 5620 0
58 20250221 191700 96030040 5620 5620 5620 5620 0
59 20250221 191600 96030040 5620 5620 5620 5620 0
60 20250221 191500 96030040 5620 5620 5620 5620 0
61 20250221 191400 96030040 5620 5620 5620 5620 0
62 20250221 191300 96030040 5620 5620 5620 5620 1925
63 20250221 191200 96030040 5620 5620 5620 5620 0
64 20250221 191100 96030040 5620 5620 5620 5620 0
65 20250221 191000 96030040 5620 5620 5620 5620 0
66 20250221 190900 96030040 5620 5620 5620 5620 0
67 20250221 190800 96030040 5620 5620 5620 5620 0
68 20250221 190700 96030040 5620 5620 5620 5620 0
69 20250221 190600 96030040 5620 5620 5620 5620 0
70 20250221 190500 96030040 5620 5620 5620 5620 0
71 20250221 190400 96030040 5620 5620 5620 5620 0
72 20250221 190300 96030040 5620 5620 5620 5620 0
73 20250221 190200 96030040 5620 5620 5620 5620 0
74 20250221 190100 96030040 5620 5620 5620 5620 0
75 20250221 190000 96030040 5620 5620 5620 5620 0
76 20250221 185900 96030040 5620 5620 5620 5620 0
77 20250221 185800 96030040 5620 5620 5620 5620 0
78 20250221 185700 96030040 5620 5620 5620 5620 0
79 20250221 185600 96030040 5620 5620 5620 5620 0
80 20250221 185500 96030040 5620 5620 5620 5620 0
81 20250221 185400 96030040 5620 5620 5620 5620 0
82 20250221 185300 96030040 5620 5620 5620 5620 0
83 20250221 185200 96030040 5620 5620 5620 5620 0
84 20250221 185100 96030040 5620 5620 5620 5620 0
85 20250221 185000 96030040 5620 5620 5620 5620 0
86 20250221 184900 96030040 5620 5620 5620 5620 0
87 20250221 184800 96030040 5620 5620 5620 5620 0
88 20250221 184700 96030040 5620 5620 5620 5620 0
89 20250221 184600 96030040 5620 5620 5620 5620 0
90 20250221 184500 96030040 5620 5620 5620 5620 0
91 20250221 184400 96030040 5620 5620 5620 5620 0
92 20250221 184300 96030040 5620 5620 5620 5620 1925
93 20250221 184200 96030040 5620 5620 5620 5620 0
94 20250221 184100 96030040 5620 5620 5620 5620 0
95 20250221 184000 96030040 5620 5620 5620 5620 0
96 20250221 183900 96030040 5620 5620 5620 5620 0
97 20250221 183800 96030040 5620 5620 5620 5620 0
98 20250221 183700 96030040 5620 5620 5620 5620 0
99 20250221 183600 96030040 5620 5620 5620 5620 0
100 20250221 183500 96030040 5620 5620 5620 5620 0
101 20250221 183400 96030040 5620 5620 5620 5620 0
102 20250221 183300 96030040 5620 5620 5620 5620 0
103 20250221 183200 96030040 5620 5620 5620 5620 0
104 20250221 183100 96030040 5620 5620 5620 5620 0
105 20250221 183000 96030040 5620 5620 5620 5620 0
106 20250221 182900 96030040 5620 5620 5620 5620 0
107 20250221 182800 96030040 5620 5620 5620 5620 0
108 20250221 182700 96030040 5620 5620 5620 5620 0
109 20250221 182600 96030040 5620 5620 5620 5620 0
110 20250221 182500 96030040 5620 5620 5620 5620 0
111 20250221 182400 96030040 5620 5620 5620 5620 0
112 20250221 182300 96030040 5620 5620 5620 5620 0
113 20250221 182200 96030040 5620 5620 5620 5620 0
114 20250221 182100 96030040 5620 5620 5620 5620 0
115 20250221 182000 96030040 5620 5620 5620 5620 0
116 20250221 181900 96030040 5620 5620 5620 5620 0
117 20250221 181800 96030040 5620 5620 5620 5620 0
118 20250221 181700 96030040 5620 5620 5620 5620 0
119 20250221 181600 96030040 5620 5620 5620 5620 0
120 20250221 181500 96030040 5620 5620 5620 5620 0
121 20250221 181400 96030040 5620 5620 5620 5620 0
122 20250221 181300 96030040 5620 5620 5620 5620 1925
123 20250221 181200 96030040 5620 5620 5620 5620 0
124 20250221 181100 96030040 5620 5620 5620 5620 0
125 20250221 181000 96030040 5620 5620 5620 5620 0
126 20250221 180900 96030040 5620 5620 5620 5620 0
127 20250221 180800 96030040 5620 5620 5620 5620 0
128 20250221 180700 96030040 5620 5620 5620 5620 0
129 20250221 180600 96030040 5620 5620 5620 5620 0
130 20250221 180500 96030040 5620 5620 5620 5620 0
131 20250221 180400 96030040 5620 5620 5620 5620 0
132 20250221 180300 96030040 5620 5620 5620 5620 0
133 20250221 180200 96030040 5620 5620 5620 5620 0
134 20250221 180100 96030040 5620 5620 5620 5620 0
135 20250221 180000 96030040 5620 5620 5620 5620 0
136 20250221 175900 96030040 5620 5620 5620 5620 0
137 20250221 175800 96030040 5620 5620 5620 5620 0
138 20250221 175700 96030040 5620 5620 5620 5620 0
139 20250221 175600 96030040 5620 5620 5620 5620 0
140 20250221 175500 96030040 5620 5620 5620 5620 0
141 20250221 175400 96030040 5620 5620 5620 5620 0
142 20250221 175300 96030040 5620 5620 5620 5620 0
143 20250221 175200 96030040 5620 5620 5620 5620 0
144 20250221 175100 96030040 5620 5620 5620 5620 0
145 20250221 175000 96030040 5620 5620 5620 5620 0
146 20250221 174900 96030040 5620 5620 5620 5620 0
147 20250221 174800 96030040 5620 5620 5620 5620 0
148 20250221 174700 96030040 5620 5620 5620 5620 0
149 20250221 174600 96030040 5620 5620 5620 5620 0
150 20250221 174500 96030040 5620 5620 5620 5620 0
151 20250221 174400 96030040 5620 5620 5620 5620 0
152 20250221 174300 96030040 5620 5620 5620 5620 1925
153 20250221 174200 96030040 5620 5620 5620 5620 0
154 20250221 174100 96030040 5620 5620 5620 5620 0
155 20250221 174000 96030040 5620 5620 5620 5620 0
156 20250221 173900 96030040 5620 5620 5620 5620 0
157 20250221 173800 96030040 5620 5620 5620 5620 0
158 20250221 173700 96030040 5620 5620 5620 5620 0
159 20250221 173600 96030040 5620 5620 5620 5620 0
160 20250221 173500 96030040 5620 5620 5620 5620 0
161 20250221 173400 96030040 5620 5620 5620 5620 0
162 20250221 173300 96030040 5620 5620 5620 5620 0
163 20250221 173200 96030040 5620 5620 5620 5620 0
164 20250221 173100 96030040 5620 5620 5620 5620 0
165 20250221 173000 96030040 5620 5620 5620 5620 0
166 20250221 172900 96030040 5620 5620 5620 5620 0
167 20250221 172800 96030040 5620 5620 5620 5620 0
168 20250221 172700 96030040 5620 5620 5620 5620 0
169 20250221 172600 96030040 5620 5620 5620 5620 0
170 20250221 172500 96030040 5620 5620 5620 5620 0
171 20250221 172400 96030040 5620 5620 5620 5620 0
172 20250221 172300 96030040 5620 5620 5620 5620 0
173 20250221 172200 96030040 5620 5620 5620 5620 0
174 20250221 172100 96030040 5620 5620 5620 5620 0
175 20250221 172000 96030040 5620 5620 5620 5620 0
176 20250221 171900 96030040 5620 5620 5620 5620 0
177 20250221 171800 96030040 5620 5620 5620 5620 0
178 20250221 171700 96030040 5620 5620 5620 5620 0
179 20250221 171600 96030040 5620 5620 5620 5620 0
180 20250221 171500 96030040 5620 5620 5620 5620 0
181 20250221 171400 96030040 5620 5620 5620 5620 0
182 20250221 171300 96030040 5620 5620 5620 5620 1925
183 20250221 171200 96030040 5620 5620 5620 5620 0
184 20250221 171100 96030040 5620 5620 5620 5620 0
185 20250221 171000 96030040 5620 5620 5620 5620 0
186 20250221 170900 96030040 5620 5620 5620 5620 0
187 20250221 170800 96030040 5620 5620 5620 5620 0
188 20250221 170700 96030040 5620 5620 5620 5620 0
189 20250221 170600 96030040 5620 5620 5620 5620 0
190 20250221 170500 96030040 5620 5620 5620 5620 0
191 20250221 170400 96030040 5620 5620 5620 5620 0
192 20250221 170300 96030040 5620 5620 5620 5620 0
193 20250221 170200 96030040 5620 5620 5620 5620 0
194 20250221 170100 96030040 5620 5620 5620 5620 0
195 20250221 170000 96030040 5620 5620 5620 5620 0
196 20250221 165900 96030040 5620 5620 5620 5620 0
197 20250221 165800 96030040 5620 5620 5620 5620 0
198 20250221 165700 96030040 5620 5620 5620 5620 0
199 20250221 165600 96030040 5620 5620 5620 5620 0
200 20250221 165500 96030040 5620 5620 5620 5620 0
201 20250221 165400 96030040 5620 5620 5620 5620 0
202 20250221 165300 96030040 5620 5620 5620 5620 0
203 20250221 165200 96030040 5620 5620 5620 5620 0
204 20250221 165100 96030040 5620 5620 5620 5620 0
205 20250221 165000 96030040 5620 5620 5620 5620 0
206 20250221 164900 96030040 5620 5620 5620 5620 0
207 20250221 164800 96030040 5620 5620 5620 5620 0
208 20250221 164700 96030040 5620 5620 5620 5620 0
209 20250221 164600 96030040 5620 5620 5620 5620 0
210 20250221 164500 96030040 5620 5620 5620 5620 0
211 20250221 164400 96030040 5620 5620 5620 5620 0
212 20250221 164300 96030040 5620 5620 5620 5620 1925
213 20250221 164200 96030040 5620 5620 5620 5620 0
214 20250221 164100 96030040 5620 5620 5620 5620 0
215 20250221 164000 96030040 5620 5620 5620 5620 0
216 20250221 163900 96030040 5620 5620 5620 5620 0
217 20250221 163800 96030040 5620 5620 5620 5620 0
218 20250221 163700 96030040 5620 5620 5620 5620 0
219 20250221 163600 96030040 5620 5620 5620 5620 0
220 20250221 163500 96030040 5620 5620 5620 5620 0
221 20250221 163400 96030040 5620 5620 5620 5620 0
222 20250221 163300 96030040 5620 5620 5620 5620 0
223 20250221 163200 96030040 5620 5620 5620 5620 0
224 20250221 163100 96030040 5620 5620 5620 5620 0
225 20250221 163000 96030040 5620 5620 5620 5620 0
226 20250221 162900 96030040 5620 5620 5620 5620 0
227 20250221 162800 96030040 5620 5620 5620 5620 0
228 20250221 162700 96030040 5620 5620 5620 5620 0
229 20250221 162600 96030040 5620 5620 5620 5620 0
230 20250221 162500 96030040 5620 5620 5620 5620 0
231 20250221 162400 96030040 5620 5620 5620 5620 0
232 20250221 162300 96030040 5620 5620 5620 5620 0
233 20250221 162200 96030040 5620 5620 5620 5620 0
234 20250221 162100 96030040 5620 5620 5620 5620 0
235 20250221 162000 96030040 5620 5620 5620 5620 0
236 20250221 161900 96030040 5620 5620 5620 5620 0
237 20250221 161800 96030040 5620 5620 5620 5620 0
238 20250221 161700 96030040 5620 5620 5620 5620 0
239 20250221 161600 96030040 5620 5620 5620 5620 0
240 20250221 161500 96030040 5620 5620 5620 5620 0
241 20250221 161400 96030040 5620 5620 5620 5620 0
242 20250221 161300 96030040 5620 5620 5620 5620 1925
243 20250221 161200 96030040 5620 5620 5620 5620 0
244 20250221 161100 96030040 5620 5620 5620 5620 0
245 20250221 161000 96030040 5620 5620 5620 5620 0
246 20250221 160900 96030040 5620 5620 5620 5620 0
247 20250221 160800 96030040 5620 5620 5620 5620 0
248 20250221 160700 96030040 5620 5620 5620 5620 0
249 20250221 160600 96030040 5620 5620 5620 5620 0
250 20250221 160500 96030040 5620 5620 5620 5620 0
251 20250221 160400 96030040 5620 5620 5620 5620 0
252 20250221 160300 96030040 5620 5620 5620 5620 0
253 20250221 160200 96030040 5620 5620 5620 5620 0
254 20250221 160100 96030040 5620 5620 5620 5620 0
255 20250221 160000 96030040 5620 5620 5620 5620 0
256 20250221 155900 96030040 5620 5620 5620 5620 0
257 20250221 155800 96030040 5620 5620 5620 5620 0
258 20250221 155700 96030040 5620 5620 5620 5620 0
259 20250221 155600 96030040 5620 5620 5620 5620 0
260 20250221 155500 96030040 5620 5620 5620 5620 0
261 20250221 155400 96030040 5620 5620 5620 5620 0
262 20250221 155300 96030040 5620 5620 5620 5620 0
263 20250221 155200 96030040 5620 5620 5620 5620 0
264 20250221 155100 96030040 5620 5620 5620 5620 0
265 20250221 155000 96030040 5620 5620 5620 5620 0
266 20250221 154900 96030040 5620 5620 5620 5620 0
267 20250221 154800 96030040 5620 5620 5620 5620 0
268 20250221 154700 96030040 5620 5620 5620 5620 0
269 20250221 154600 96030040 5620 5620 5620 5620 0
270 20250221 154500 96030040 5620 5620 5620 5620 0
271 20250221 154400 96030040 5620 5620 5620 5620 0
272 20250221 154300 96030040 5620 5620 5620 5620 1925
273 20250221 154200 96030040 5620 5620 5620 5620 0
274 20250221 154100 96030040 5620 5620 5620 5620 0
275 20250221 154000 96030040 5620 5620 5620 5620 0
276 20250221 153900 96030040 5620 5620 5620 5620 0
277 20250221 153800 96030040 5620 5620 5620 5620 0
278 20250221 153700 96030040 5620 5620 5620 5620 0
279 20250221 153600 96030040 5620 5620 5620 5620 0
280 20250221 153500 96030040 5620 5620 5620 5620 0
281 20250221 153400 96030040 5620 5620 5620 5620 0
282 20250221 153300 96030040 5620 5620 5620 5620 0
283 20250221 153200 96030040 5620 5620 5620 5620 0
284 20250221 153100 96030040 5620 5620 5620 5620 0
285 20250221 153000 96030040 5620 5620 5620 5620 1925
286 20250221 152900 85211540 5680 5680 5680 5680 0
287 20250221 152800 85211540 5680 5680 5680 5680 0
288 20250221 152700 85211540 5680 5680 5680 5680 0
289 20250221 152600 85211540 5680 5680 5680 5680 0
290 20250221 152500 85211540 5680 5680 5680 5680 0
291 20250221 152400 85211540 5680 5680 5680 5680 0
292 20250221 152300 85211540 5680 5680 5680 5680 0
293 20250221 152200 85211540 5680 5680 5680 5680 0
294 20250221 152100 85211540 5680 5680 5680 5680 0
295 20250221 152000 85211540 5680 5680 5680 5680 0
296 20250221 151900 85211540 5680 5630 5680 5610 186
297 20250221 151800 84160980 5640 5640 5640 5640 20
298 20250221 151700 84048180 5640 5620 5640 5610 665
299 20250221 151600 80314820 5650 5650 5650 5650 1
300 20250221 151500 80309170 5630 5630 5630 5630 26
301 20250221 151400 80162790 5660 5660 5660 5660 0
302 20250221 151300 80162790 5660 5650 5660 5650 2
303 20250221 151200 80151480 5660 5660 5660 5660 0
304 20250221 151100 80151480 5660 5660 5660 5660 0
305 20250221 151000 80151480 5660 5660 5660 5660 0
306 20250221 150900 80151480 5660 5660 5660 5660 0
307 20250221 150800 80151480 5660 5660 5660 5660 0
308 20250221 150700 80151480 5660 5650 5660 5650 22
309 20250221 150600 80027170 5650 5650 5650 5650 0
310 20250221 150500 80027170 5650 5650 5650 5650 0
311 20250221 150400 80027170 5650 5620 5650 5620 2
312 20250221 150300 80015900 5650 5650 5650 5650 0
313 20250221 150200 80015900 5650 5650 5650 5650 0
314 20250221 150100 80015900 5650 5650 5650 5650 0
315 20250221 150000 80015900 5650 5650 5650 5620 602
316 20250221 145900 76627240 5630 5640 5640 5630 6
317 20250221 145800 76593410 5650 5640 5650 5640 21
318 20250221 145700 76474960 5660 5660 5660 5660 0
319 20250221 145600 76474960 5660 5660 5660 5660 0
320 20250221 145500 76474960 5660 5660 5660 5660 0
321 20250221 145400 76474960 5660 5660 5660 5660 0
322 20250221 145300 76474960 5660 5660 5660 5660 0
323 20250221 145200 76474960 5660 5660 5660 5660 0
324 20250221 145100 76474960 5660 5660 5660 5650 7
325 20250221 145000 76435370 5660 5630 5660 5630 5
326 20250221 144900 76407130 5630 5630 5630 5630 2
327 20250221 144800 76395870 5660 5660 5660 5660 2
328 20250221 144700 76384550 5660 5660 5660 5660 0
329 20250221 144600 76384550 5660 5660 5660 5660 0
330 20250221 144500 76384550 5660 5660 5660 5660 0
331 20250221 144400 76384550 5660 5660 5660 5660 0
332 20250221 144300 76384550 5660 5660 5660 5660 0
333 20250221 144200 76384550 5660 5660 5660 5660 0
334 20250221 144100 76384550 5660 5660 5660 5660 0
335 20250221 144000 76384550 5660 5660 5660 5660 1
336 20250221 143900 76378890 5630 5660 5660 5630 8
337 20250221 143800 76333790 5660 5660 5660 5660 0
338 20250221 143700 76333790 5660 5660 5660 5660 0
339 20250221 143600 76333790 5660 5660 5660 5660 1
340 20250221 143500 76328130 5660 5660 5660 5660 0
341 20250221 143400 76328130 5660 5660 5660 5660 0
342 20250221 143300 76328130 5660 5660 5660 5660 1
343 20250221 143200 76322470 5650 5650 5650 5650 0
344 20250221 143100 76322470 5650 5650 5650 5650 987
345 20250221 143000 70745920 5660 5660 5660 5660 1
346 20250221 142900 70740260 5650 5650 5650 5650 13
347 20250221 142800 70666810 5650 5650 5650 5650 0
348 20250221 142700 70666810 5650 5640 5650 5640 2
349 20250221 142600 70655520 5660 5660 5660 5660 0
350 20250221 142500 70655520 5660 5660 5660 5660 0
351 20250221 142400 70655520 5660 5660 5660 5660 0
352 20250221 142300 70655520 5660 5660 5660 5660 0
353 20250221 142200 70655520 5660 5660 5660 5660 1
354 20250221 142100 70649860 5600 5600 5600 5600 0
355 20250221 142000 70649860 5600 5640 5640 5600 1071
356 20250221 141900 64637970 5690 5690 5690 5690 0
357 20250221 141800 64637970 5690 5690 5690 5690 0
358 20250221 141700 64637970 5690 5690 5690 5690 0
359 20250221 141600 64637970 5690 5690 5690 5690 0
360 20250221 141500 64637970 5690 5690 5690 5690 2
361 20250221 141400 64626590 5710 5650 5710 5650 500
362 20250221 141300 61780140 5650 5650 5650 5650 1
363 20250221 141200 61774490 5630 5660 5680 5630 158
364 20250221 141100 60883250 5660 5660 5660 5660 76
365 20250221 141000 60453090 5660 5660 5660 5660 0
366 20250221 140900 60453090 5660 5660 5660 5660 0
367 20250221 140800 60453090 5660 5660 5660 5660 0
368 20250221 140700 60453090 5660 5650 5660 5650 12
369 20250221 140600 60385280 5650 5630 5650 5630 268
370 20250221 140500 58876420 5630 5610 5630 5610 6
371 20250221 140400 58842740 5610 5610 5610 5610 0
372 20250221 140300 58842740 5610 5610 5610 5610 0
373 20250221 140200 58842740 5610 5610 5610 5610 0
374 20250221 140100 58842740 5610 5610 5610 5610 0
375 20250221 140000 58842740 5610 5610 5610 5610 0
376 20250221 135900 58842740 5610 5610 5610 5610 0
377 20250221 135800 58842740 5610 5610 5610 5610 0
378 20250221 135700 58842740 5610 5610 5610 5610 0
379 20250221 135600 58842740 5610 5610 5610 5610 2
380 20250221 135500 58831520 5610 5610 5610 5610 0
381 20250221 135400 58831520 5610 5610 5610 5610 1
382 20250221 135300 58825910 5610 5610 5610 5610 1
383 20250221 135200 58820300 5620 5620 5620 5620 0
384 20250221 135100 58820300 5620 5620 5620 5620 0
385 20250221 135000 58820300 5620 5620 5620 5620 0
386 20250221 134900 58820300 5620 5620 5620 5620 0
387 20250221 134800 58820300 5620 5610 5620 5610 5
388 20250221 134700 58792240 5600 5600 5600 5600 1
389 20250221 134600 58786640 5620 5610 5620 5610 2
390 20250221 134500 58775410 5600 5620 5630 5600 491
391 20250221 134400 56020560 5660 5660 5660 5660 0
392 20250221 134300 56020560 5660 5660 5660 5660 0
393 20250221 134200 56020560 5660 5630 5660 5630 163
394 20250221 134100 55102770 5660 5660 5660 5660 0
395 20250221 134000 55102770 5660 5660 5660 5660 0
396 20250221 133900 55102770 5660 5660 5660 5660 0
397 20250221 133800 55102770 5660 5660 5660 5660 0
398 20250221 133700 55102770 5660 5660 5660 5660 0
399 20250221 133600 55102770 5660 5660 5660 5660 0
400 20250221 133500 55102770 5660 5660 5660 5660 0
401 20250221 133400 55102770 5660 5660 5660 5660 0
402 20250221 133300 55102770 5660 5660 5660 5660 0
403 20250221 133200 55102770 5660 5660 5660 5640 3
404 20250221 133100 55085810 5640 5640 5640 5640 10
405 20250221 133000 55029410 5670 5670 5670 5670 0
406 20250221 132900 55029410 5670 5670 5670 5670 1
407 20250221 132800 55023740 5640 5650 5650 5640 215
408 20250221 132700 53810910 5680 5660 5680 5660 30
409 20250221 132600 53641010 5660 5660 5660 5660 0
410 20250221 132500 53641010 5660 5660 5660 5660 1
411 20250221 132400 53635350 5650 5650 5650 5650 0
412 20250221 132300 53635350 5650 5650 5650 5650 0
413 20250221 132200 53635350 5650 5650 5650 5650 3
414 20250221 132100 53618400 5670 5670 5670 5670 0
415 20250221 132000 53618400 5670 5650 5670 5650 119
416 20250221 131900 52946030 5670 5650 5670 5650 11
417 20250221 131800 52883860 5690 5690 5690 5690 0
418 20250221 131700 52883860 5690 5690 5690 5690 0
419 20250221 131600 52883860 5690 5690 5690 5690 0
420 20250221 131500 52883860 5690 5690 5690 5690 0
421 20250221 131400 52883860 5690 5670 5690 5670 14
422 20250221 131300 52804360 5670 5660 5670 5660 2
423 20250221 131200 52793030 5660 5660 5660 5660 0
424 20250221 131100 52793030 5660 5660 5660 5660 0
425 20250221 131000 52793030 5660 5660 5660 5660 0
426 20250221 130900 52793030 5660 5660 5660 5660 0
427 20250221 130800 52793030 5660 5660 5660 5660 2
428 20250221 130700 52781710 5660 5660 5660 5660 1
429 20250221 130600 52776050 5660 5660 5660 5660 192
430 20250221 130500 51689330 5700 5700 5700 5700 0
431 20250221 130400 51689330 5700 5700 5700 5700 0
432 20250221 130300 51689330 5700 5700 5700 5700 0
433 20250221 130200 51689330 5700 5700 5700 5700 0
434 20250221 130100 51689330 5700 5700 5700 5700 0
435 20250221 130000 51689330 5700 5700 5700 5700 0
436 20250221 125900 51689330 5700 5700 5700 5700 0
437 20250221 125800 51689330 5700 5700 5700 5700 0
438 20250221 125700 51689330 5700 5700 5700 5700 1
439 20250221 125600 51683630 5670 5670 5670 5670 2
440 20250221 125500 51672290 5670 5670 5670 5670 0
441 20250221 125400 51672290 5670 5670 5670 5670 0
442 20250221 125300 51672290 5670 5670 5670 5670 177
443 20250221 125200 50668700 5680 5680 5680 5680 0
444 20250221 125100 50668700 5680 5690 5690 5680 33
445 20250221 125000 50481040 5720 5720 5720 5720 1
446 20250221 124900 50475320 5720 5720 5720 5720 0
447 20250221 124800 50475320 5720 5700 5720 5690 233
448 20250221 124700 49149300 5730 5680 5740 5680 215
449 20250221 124600 47919710 5660 5660 5660 5660 0
450 20250221 124500 47919710 5660 5660 5660 5660 0
451 20250221 124400 47919710 5660 5660 5660 5660 0
452 20250221 124300 47919710 5660 5660 5660 5660 7
453 20250221 124200 47880090 5680 5680 5680 5680 0
454 20250221 124100 47880090 5680 5670 5680 5670 194
455 20250221 124000 46780100 5640 5640 5640 5640 1
456 20250221 123900 46774460 5650 5650 5650 5650 0
457 20250221 123800 46774460 5650 5650 5650 5650 0
458 20250221 123700 46774460 5650 5670 5670 5650 100
459 20250221 123600 46207600 5670 5670 5670 5670 1
460 20250221 123500 46201930 5640 5640 5640 5640 0
461 20250221 123400 46201930 5640 5640 5640 5640 0
462 20250221 123300 46201930 5640 5640 5640 5640 0
463 20250221 123200 46201930 5640 5640 5640 5640 0
464 20250221 123100 46201930 5640 5640 5640 5640 0
465 20250221 123000 46201930 5640 5640 5640 5640 0
466 20250221 122900 46201930 5640 5640 5640 5640 0
467 20250221 122800 46201930 5640 5640 5640 5640 126
468 20250221 122700 45491290 5610 5610 5610 5610 0
469 20250221 122600 45491290 5610 5610 5610 5610 0
470 20250221 122500 45491290 5610 5610 5610 5610 1
471 20250221 122400 45485680 5610 5610 5610 5610 9
472 20250221 122300 45435190 5600 5600 5600 5600 7
473 20250221 122200 45395990 5590 5590 5590 5590 0
474 20250221 122100 45395990 5590 5590 5590 5590 0
475 20250221 122000 45395990 5590 5610 5610 5590 40
476 20250221 121900 45171760 5640 5640 5640 5640 14
477 20250221 121800 45092800 5640 5640 5640 5640 1
478 20250221 121700 45087160 5640 5640 5640 5640 0
479 20250221 121600 45087160 5640 5640 5640 5640 0
480 20250221 121500 45087160 5640 5650 5650 5640 2
481 20250221 121400 45075870 5660 5660 5660 5660 0
482 20250221 121300 45075870 5660 5660 5660 5660 0
483 20250221 121200 45075870 5660 5660 5660 5660 0
484 20250221 121100 45075870 5660 5660 5670 5660 8
485 20250221 121000 45030580 5660 5660 5660 5660 1
486 20250221 120900 45024920 5670 5640 5670 5640 23
487 20250221 120800 44895170 5600 5600 5600 5600 0
488 20250221 120700 44895170 5600 5600 5600 5600 130
489 20250221 120600 44167170 5600 5600 5600 5600 0
490 20250221 120500 44167170 5600 5620 5620 5600 2228
491 20250221 120400 31677350 5630 5650 5650 5630 1144
492 20250221 120300 25226490 5650 5650 5650 5650 0
493 20250221 120200 25226490 5650 5650 5650 5650 7
494 20250221 120100 25186940 5670 5670 5670 5670 0
495 20250221 120000 25186940 5670 5660 5670 5660 2
496 20250221 115900 25175610 5670 5670 5670 5670 1
497 20250221 115800 25169940 5670 5670 5670 5670 0
498 20250221 115700 25169940 5670 5670 5670 5670 20
499 20250221 115600 25056540 5660 5660 5660 5660 0
500 20250221 115500 25056540 5660 5660 5660 5660 21
501 20250221 115400 24937680 5660 5660 5660 5660 0
502 20250221 115300 24937680 5660 5660 5660 5660 0
503 20250221 115200 24937680 5660 5660 5660 5660 0
504 20250221 115100 24937680 5660 5660 5660 5660 6
505 20250221 115000 24903720 5660 5660 5660 5660 3
506 20250221 114900 24886740 5660 5660 5660 5660 22
507 20250221 114800 24762220 5660 5660 5660 5660 1
508 20250221 114700 24756560 5650 5650 5650 5650 1
509 20250221 114600 24750910 5650 5650 5650 5650 1
510 20250221 114500 24745260 5650 5650 5650 5650 20
511 20250221 114400 24632260 5690 5690 5690 5690 0
512 20250221 114300 24632260 5690 5690 5690 5690 0
513 20250221 114200 24632260 5690 5690 5690 5690 0
514 20250221 114100 24632260 5690 5690 5690 5690 0
515 20250221 114000 24632260 5690 5690 5690 5690 0
516 20250221 113900 24632260 5690 5690 5690 5690 0
517 20250221 113800 24632260 5690 5690 5690 5690 1
518 20250221 113700 24626570 5650 5650 5650 5650 0
519 20250221 113600 24626570 5650 5670 5670 5650 1000
520 20250221 113500 18972520 5680 5680 5680 5680 14
521 20250221 113400 18893000 5680 5680 5680 5670 25
522 20250221 113300 18751010 5710 5710 5710 5710 0
523 20250221 113200 18751010 5710 5710 5710 5710 0
524 20250221 113100 18751010 5710 5710 5710 5710 0
525 20250221 113000 18751010 5710 5710 5710 5710 0
526 20250221 112900 18751010 5710 5710 5710 5710 0
527 20250221 112800 18751010 5710 5710 5710 5710 0
528 20250221 112700 18751010 5710 5710 5710 5710 0
529 20250221 112600 18751010 5710 5710 5710 5710 0
530 20250221 112500 18751010 5710 5680 5710 5680 78
531 20250221 112400 18307930 5660 5670 5670 5660 135
532 20250221 112300 17542690 5680 5680 5680 5680 9
533 20250221 112200 17491570 5680 5680 5680 5680 0
534 20250221 112100 17491570 5680 5690 5690 5680 53
535 20250221 112000 17190140 5690 5690 5690 5690 0
536 20250221 111900 17190140 5690 5690 5690 5690 0
537 20250221 111800 17190140 5690 5690 5690 5690 0
538 20250221 111700 17190140 5690 5690 5690 5690 0
539 20250221 111600 17190140 5690 5690 5690 5690 2
540 20250221 111500 17178760 5690 5700 5700 5690 34
541 20250221 111400 16984970 5710 5710 5710 5710 0
542 20250221 111300 16984970 5710 5710 5710 5710 0
543 20250221 111200 16984970 5710 5710 5710 5710 0
544 20250221 111100 16984970 5710 5710 5710 5710 2
545 20250221 111000 16973550 5710 5700 5710 5700 2
546 20250221 110900 16962140 5700 5700 5700 5700 0
547 20250221 110800 16962140 5700 5700 5700 5700 0
548 20250221 110700 16962140 5700 5700 5700 5700 7
549 20250221 110600 16922240 5710 5710 5710 5710 0
550 20250221 110500 16922240 5710 5710 5710 5710 0
551 20250221 110400 16922240 5710 5710 5710 5710 0
552 20250221 110300 16922240 5710 5710 5710 5710 0
553 20250221 110200 16922240 5710 5710 5710 5710 0
554 20250221 110100 16922240 5710 5710 5710 5710 0
555 20250221 110000 16922240 5710 5710 5710 5710 0
556 20250221 105900 16922240 5710 5710 5710 5710 0
557 20250221 105800 16922240 5710 5710 5710 5710 0
558 20250221 105700 16922240 5710 5710 5710 5710 0
559 20250221 105600 16922240 5710 5710 5710 5710 1
560 20250221 105500 16916530 5700 5700 5700 5700 0
561 20250221 105400 16916530 5700 5700 5700 5700 18
562 20250221 105300 16813930 5700 5700 5700 5700 1
563 20250221 105200 16808230 5700 5700 5700 5700 0
564 20250221 105100 16808230 5700 5700 5700 5700 0
565 20250221 105000 16808230 5700 5700 5700 5700 0
566 20250221 104900 16808230 5700 5700 5700 5700 0
567 20250221 104800 16808230 5700 5700 5700 5700 0
568 20250221 104700 16808230 5700 5700 5700 5700 0
569 20250221 104600 16808230 5700 5700 5700 5700 0
570 20250221 104500 16808230 5700 5700 5700 5700 0
571 20250221 104400 16808230 5700 5700 5700 5700 0
572 20250221 104300 16808230 5700 5700 5700 5700 0
573 20250221 104200 16808230 5700 5700 5700 5700 0
574 20250221 104100 16808230 5700 5700 5700 5700 1
575 20250221 104000 16802530 5720 5720 5720 5720 0
576 20250221 103900 16802530 5720 5720 5720 5720 0
577 20250221 103800 16802530 5720 5720 5720 5720 1
578 20250221 103700 16796810 5690 5690 5690 5690 0
579 20250221 103600 16796810 5690 5690 5690 5690 0
580 20250221 103500 16796810 5690 5690 5690 5690 0
581 20250221 103400 16796810 5690 5700 5700 5690 13
582 20250221 103300 16722730 5740 5740 5740 5740 7
583 20250221 103200 16682550 5740 5750 5750 5740 60
584 20250221 103100 16338100 5750 5750 5750 5750 0
585 20250221 103000 16338100 5750 5750 5750 5750 0
586 20250221 102900 16338100 5750 5750 5750 5750 0
587 20250221 102800 16338100 5750 5750 5750 5750 0
588 20250221 102700 16338100 5750 5710 5750 5710 2
589 20250221 102600 16326640 5720 5700 5720 5700 114
590 20250221 102500 15675180 5690 5690 5690 5690 1
591 20250221 102400 15669490 5700 5700 5700 5700 0
592 20250221 102300 15669490 5700 5700 5700 5700 0
593 20250221 102200 15669490 5700 5700 5700 5700 0
594 20250221 102100 15669490 5700 5700 5700 5700 0
595 20250221 102000 15669490 5700 5700 5700 5700 0
596 20250221 101900 15669490 5700 5710 5710 5700 2
597 20250221 101800 15658080 5720 5720 5720 5720 1
598 20250221 101700 15652360 5710 5710 5710 5710 3
599 20250221 101600 15635230 5700 5700 5700 5700 4
600 20250221 101500 15612430 5700 5700 5700 5700 0
601 20250221 101400 15612430 5700 5700 5700 5700 18
602 20250221 101300 15509830 5700 5700 5700 5700 2
603 20250221 101200 15498430 5700 5700 5700 5700 0
604 20250221 101100 15498430 5700 5700 5700 5700 0
605 20250221 101000 15498430 5700 5700 5700 5700 0
606 20250221 100900 15498430 5700 5700 5700 5700 0
607 20250221 100800 15498430 5700 5700 5700 5700 0
608 20250221 100700 15498430 5700 5700 5700 5700 0
609 20250221 100600 15498430 5700 5700 5700 5700 0
610 20250221 100500 15498430 5700 5700 5700 5700 20
611 20250221 100400 15384430 5690 5690 5690 5690 0
612 20250221 100300 15384430 5690 5690 5690 5690 0
613 20250221 100200 15384430 5690 5690 5690 5690 0
614 20250221 100100 15384430 5690 5690 5690 5690 0
615 20250221 100000 15384430 5690 5690 5690 5690 94
616 20250221 095900 14849570 5690 5690 5690 5690 1
617 20250221 095800 14843880 5690 5690 5690 5690 0
618 20250221 095700 14843880 5690 5690 5690 5690 0
619 20250221 095600 14843880 5690 5690 5690 5690 20
620 20250221 095500 14730080 5680 5680 5680 5680 0
621 20250221 095400 14730080 5680 5690 5690 5680 50
622 20250221 095300 14445820 5720 5720 5720 5720 0
623 20250221 095200 14445820 5720 5720 5720 5720 0
624 20250221 095100 14445820 5720 5720 5720 5720 0
625 20250221 095000 14445820 5720 5720 5720 5720 0
626 20250221 094900 14445820 5720 5720 5720 5720 0
627 20250221 094800 14445820 5720 5720 5720 5720 67
628 20250221 094700 14062580 5720 5710 5720 5710 6
629 20250221 094600 14028300 5710 5710 5710 5710 11
630 20250221 094500 13965490 5690 5690 5690 5690 20
631 20250221 094400 13851690 5680 5680 5680 5680 2
632 20250221 094300 13840330 5710 5710 5710 5710 0
633 20250221 094200 13840330 5710 5710 5710 5710 0
634 20250221 094100 13840330 5710 5710 5710 5710 0
635 20250221 094000 13840330 5710 5710 5710 5710 0
636 20250221 093900 13840330 5710 5710 5710 5710 0
637 20250221 093800 13840330 5710 5710 5710 5710 0
638 20250221 093700 13840330 5710 5710 5710 5710 8
639 20250221 093600 13794650 5720 5720 5720 5720 1
640 20250221 093500 13788930 5710 5710 5710 5710 0
641 20250221 093400 13788930 5710 5710 5710 5710 18
642 20250221 093300 13686150 5710 5710 5710 5710 0
643 20250221 093200 13686150 5710 5710 5710 5710 0
644 20250221 093100 13686150 5710 5680 5710 5670 315
645 20250221 093000 11894300 5670 5720 5720 5670 26
646 20250221 092900 11746570 5710 5710 5710 5710 1
647 20250221 092800 11740860 5720 5720 5720 5720 0
648 20250221 092700 11740860 5720 5710 5720 5710 8
649 20250221 092600 11695110 5710 5710 5710 5710 0
650 20250221 092500 11695110 5710 5710 5710 5710 30
651 20250221 092400 11523810 5730 5720 5730 5720 12
652 20250221 092300 11455160 5720 5700 5720 5690 11
653 20250221 092200 11392490 5730 5730 5730 5730 0
654 20250221 092100 11392490 5730 5730 5730 5730 1
655 20250221 092000 11386760 5710 5710 5710 5710 240
656 20250221 091900 10016360 5710 5760 5760 5710 141
657 20250221 091800 9211200 5750 5750 5750 5750 11
658 20250221 091700 9147950 5710 5750 5750 5710 13
659 20250221 091600 9073560 5750 5750 5760 5710 111
660 20250221 091500 8435350 5750 5750 5750 5750 39
661 20250221 091400 8211100 5750 5750 5750 5750 98
662 20250221 091300 7647600 5740 5740 5740 5740 0
663 20250221 091200 7647600 5740 5740 5740 5740 1
664 20250221 091100 7641860 5790 5790 5790 5790 0
665 20250221 091000 7641860 5790 5790 5790 5790 0
666 20250221 090900 7641860 5790 5720 5790 5720 121
667 20250221 090800 6945960 5720 5720 5720 5720 1
668 20250221 090700 6940240 5730 5690 5730 5690 198
669 20250221 090600 5808380 5690 5670 5690 5670 59
670 20250221 090500 5473250 5620 5630 5630 5620 28
671 20250221 090400 5315630 5640 5670 5670 5640 361
672 20250221 090300 3269610 5720 5720 5720 5720 6
673 20250221 090200 3235290 5670 5670 5720 5670 463
674 20250221 090100 602180 5670 5690 5690 5670 25
675 20250221 090000 460000 5710 5770 5770 5710 80