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

688
127120/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,688 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,202600,403560270,5840,5840,5840,5840,1217
20250221,202500,403560270,5840,5840,5840,5840,0
20250221,202400,403560270,5840,5840,5840,5840,0
20250221,202300,403560270,5840,5840,5840,5840,0
20250221,202200,403560270,5840,5840,5840,5840,0
20250221,202100,403560270,5840,5840,5840,5840,0
20250221,202000,403560270,5840,5840,5840,5840,0
20250221,201900,403560270,5840,5840,5840,5840,0
20250221,201800,403560270,5840,5840,5840,5840,0
20250221,201700,403560270,5840,5840,5840,5840,0
20250221,201600,403560270,5840,5840,5840,5840,0
20250221,201500,403560270,5840,5840,5840,5840,0
20250221,201400,403560270,5840,5840,5840,5840,0
20250221,201300,403560270,5840,5840,5840,5840,0
20250221,201200,403560270,5840,5840,5840,5840,0
20250221,201100,403560270,5840,5840,5840,5840,0
20250221,201000,403560270,5840,5840,5840,5840,0
20250221,200900,403560270,5840,5840,5840,5840,0
20250221,200800,403560270,5840,5840,5840,5840,0
20250221,200700,403560270,5840,5840,5840,5840,0
20250221,200600,403560270,5840,5840,5840,5840,0
20250221,200500,403560270,5840,5840,5840,5840,0
20250221,200400,403560270,5840,5840,5840,5840,0
20250221,200300,403560270,5840,5840,5840,5840,0
20250221,200200,403560270,5840,5840,5840,5840,0
20250221,200100,403560270,5840,5840,5840,5840,0
20250221,200000,403560270,5840,5840,5840,5840,0
20250221,195900,403560270,5840,5840,5840,5840,0
20250221,195800,403560270,5840,5840,5840,5840,0
20250221,195700,403560270,5840,5840,5840,5840,0
20250221,195600,403560270,5840,5840,5840,5840,1217
20250221,195500,403560270,5840,5840,5840,5840,0
20250221,195400,403560270,5840,5840,5840,5840,0
20250221,195300,403560270,5840,5840,5840,5840,0
20250221,195200,403560270,5840,5840,5840,5840,0
20250221,195100,403560270,5840,5840,5840,5840,0
20250221,195000,403560270,5840,5840,5840,5840,0
20250221,194900,403560270,5840,5840,5840,5840,0
20250221,194800,403560270,5840,5840,5840,5840,0
20250221,194700,403560270,5840,5840,5840,5840,0
20250221,194600,403560270,5840,5840,5840,5840,0
20250221,194500,403560270,5840,5840,5840,5840,0
20250221,194400,403560270,5840,5840,5840,5840,0
20250221,194300,403560270,5840,5840,5840,5840,0
20250221,194200,403560270,5840,5840,5840,5840,0
20250221,194100,403560270,5840,5840,5840,5840,0
20250221,194000,403560270,5840,5840,5840,5840,0
20250221,193900,403560270,5840,5840,5840,5840,0
20250221,193800,403560270,5840,5840,5840,5840,0
20250221,193700,403560270,5840,5840,5840,5840,0
20250221,193600,403560270,5840,5840,5840,5840,0
20250221,193500,403560270,5840,5840,5840,5840,0
20250221,193400,403560270,5840,5840,5840,5840,0
20250221,193300,403560270,5840,5840,5840,5840,0
20250221,193200,403560270,5840,5840,5840,5840,0
20250221,193100,403560270,5840,5840,5840,5840,0
20250221,193000,403560270,5840,5840,5840,5840,0
20250221,192900,403560270,5840,5840,5840,5840,0
20250221,192800,403560270,5840,5840,5840,5840,0
20250221,192700,403560270,5840,5840,5840,5840,0
20250221,192600,403560270,5840,5840,5840,5840,1217
20250221,192500,403560270,5840,5840,5840,5840,0
20250221,192400,403560270,5840,5840,5840,5840,0
20250221,192300,403560270,5840,5840,5840,5840,0
20250221,192200,403560270,5840,5840,5840,5840,0
20250221,192100,403560270,5840,5840,5840,5840,0
20250221,192000,403560270,5840,5840,5840,5840,0
20250221,191900,403560270,5840,5840,5840,5840,0
20250221,191800,403560270,5840,5840,5840,5840,0
20250221,191700,403560270,5840,5840,5840,5840,0
20250221,191600,403560270,5840,5840,5840,5840,0
20250221,191500,403560270,5840,5840,5840,5840,0
20250221,191400,403560270,5840,5840,5840,5840,0
20250221,191300,403560270,5840,5840,5840,5840,0
20250221,191200,403560270,5840,5840,5840,5840,0
20250221,191100,403560270,5840,5840,5840,5840,0
20250221,191000,403560270,5840,5840,5840,5840,0
20250221,190900,403560270,5840,5840,5840,5840,0
20250221,190800,403560270,5840,5840,5840,5840,0
20250221,190700,403560270,5840,5840,5840,5840,0
20250221,190600,403560270,5840,5840,5840,5840,0
20250221,190500,403560270,5840,5840,5840,5840,0
20250221,190400,403560270,5840,5840,5840,5840,0
20250221,190300,403560270,5840,5840,5840,5840,0
20250221,190200,403560270,5840,5840,5840,5840,0
20250221,190100,403560270,5840,5840,5840,5840,0
20250221,190000,403560270,5840,5840,5840,5840,0
20250221,185900,403560270,5840,5840,5840,5840,0
20250221,185800,403560270,5840,5840,5840,5840,0
20250221,185700,403560270,5840,5840,5840,5840,0
20250221,185600,403560270,5840,5840,5840,5840,1217
20250221,185500,403560270,5840,5840,5840,5840,0
20250221,185400,403560270,5840,5840,5840,5840,0
20250221,185300,403560270,5840,5840,5840,5840,0
20250221,185200,403560270,5840,5840,5840,5840,0
20250221,185100,403560270,5840,5840,5840,5840,0
20250221,185000,403560270,5840,5840,5840,5840,0
20250221,184900,403560270,5840,5840,5840,5840,0
20250221,184800,403560270,5840,5840,5840,5840,0
20250221,184700,403560270,5840,5840,5840,5840,0
20250221,184600,403560270,5840,5840,5840,5840,0
20250221,184500,403560270,5840,5840,5840,5840,0
20250221,184400,403560270,5840,5840,5840,5840,0
20250221,184300,403560270,5840,5840,5840,5840,0
20250221,184200,403560270,5840,5840,5840,5840,0
20250221,184100,403560270,5840,5840,5840,5840,0
20250221,184000,403560270,5840,5840,5840,5840,0
20250221,183900,403560270,5840,5840,5840,5840,0
20250221,183800,403560270,5840,5840,5840,5840,0
20250221,183700,403560270,5840,5840,5840,5840,0
20250221,183600,403560270,5840,5840,5840,5840,0
20250221,183500,403560270,5840,5840,5840,5840,0
20250221,183400,403560270,5840,5840,5840,5840,0
20250221,183300,403560270,5840,5840,5840,5840,0
20250221,183200,403560270,5840,5840,5840,5840,0
20250221,183100,403560270,5840,5840,5840,5840,0
20250221,183000,403560270,5840,5840,5840,5840,0
20250221,182900,403560270,5840,5840,5840,5840,0
20250221,182800,403560270,5840,5840,5840,5840,0
20250221,182700,403560270,5840,5840,5840,5840,0
20250221,182600,403560270,5840,5840,5840,5840,1217
20250221,182500,403560270,5840,5840,5840,5840,0
20250221,182400,403560270,5840,5840,5840,5840,0
20250221,182300,403560270,5840,5840,5840,5840,0
20250221,182200,403560270,5840,5840,5840,5840,0
20250221,182100,403560270,5840,5840,5840,5840,0
20250221,182000,403560270,5840,5840,5840,5840,0
20250221,181900,403560270,5840,5840,5840,5840,0
20250221,181800,403560270,5840,5840,5840,5840,0
20250221,181700,403560270,5840,5840,5840,5840,0
20250221,181600,403560270,5840,5840,5840,5840,0
20250221,181500,403560270,5840,5840,5840,5840,0
20250221,181400,403560270,5840,5840,5840,5840,0
20250221,181300,403560270,5840,5840,5840,5840,0
20250221,181200,403560270,5840,5840,5840,5840,0
20250221,181100,403560270,5840,5840,5840,5840,0
20250221,181000,403560270,5840,5840,5840,5840,0
20250221,180900,403560270,5840,5840,5840,5840,0
20250221,180800,403560270,5840,5840,5840,5840,0
20250221,180700,403560270,5840,5840,5840,5840,0
20250221,180600,403560270,5840,5840,5840,5840,0
20250221,180500,403560270,5840,5840,5840,5840,0
20250221,180400,403560270,5840,5840,5840,5840,0
20250221,180300,403560270,5840,5840,5840,5840,0
20250221,180200,403560270,5840,5840,5840,5840,0
20250221,180100,403560270,5840,5840,5840,5840,0
20250221,180000,403560270,5840,5840,5840,5840,0
20250221,175900,403560270,5840,5840,5840,5840,0
20250221,175800,403560270,5840,5840,5840,5840,0
20250221,175700,403560270,5840,5840,5840,5840,0
20250221,175600,403560270,5840,5840,5840,5840,1217
20250221,175500,403560270,5840,5840,5840,5840,0
20250221,175400,403560270,5840,5840,5840,5840,0
20250221,175300,403560270,5840,5840,5840,5840,0
20250221,175200,403560270,5840,5840,5840,5840,0
20250221,175100,403560270,5840,5840,5840,5840,0
20250221,175000,403560270,5840,5840,5840,5840,0
20250221,174900,403560270,5840,5840,5840,5840,0
20250221,174800,403560270,5840,5840,5840,5840,0
20250221,174700,403560270,5840,5840,5840,5840,0
20250221,174600,403560270,5840,5840,5840,5840,0
20250221,174500,403560270,5840,5840,5840,5840,0
20250221,174400,403560270,5840,5840,5840,5840,0
20250221,174300,403560270,5840,5840,5840,5840,0
20250221,174200,403560270,5840,5840,5840,5840,0
20250221,174100,403560270,5840,5840,5840,5840,0
20250221,174000,403560270,5840,5840,5840,5840,0
20250221,173900,403560270,5840,5840,5840,5840,0
20250221,173800,403560270,5840,5840,5840,5840,0
20250221,173700,403560270,5840,5840,5840,5840,0
20250221,173600,403560270,5840,5840,5840,5840,0
20250221,173500,403560270,5840,5840,5840,5840,0
20250221,173400,403560270,5840,5840,5840,5840,0
20250221,173300,403560270,5840,5840,5840,5840,0
20250221,173200,403560270,5840,5840,5840,5840,0
20250221,173100,403560270,5840,5840,5840,5840,0
20250221,173000,403560270,5840,5840,5840,5840,0
20250221,172900,403560270,5840,5840,5840,5840,0
20250221,172800,403560270,5840,5840,5840,5840,0
20250221,172700,403560270,5840,5840,5840,5840,0
20250221,172600,403560270,5840,5840,5840,5840,1217
20250221,172500,403560270,5840,5840,5840,5840,0
20250221,172400,403560270,5840,5840,5840,5840,0
20250221,172300,403560270,5840,5840,5840,5840,0
20250221,172200,403560270,5840,5840,5840,5840,0
20250221,172100,403560270,5840,5840,5840,5840,0
20250221,172000,403560270,5840,5840,5840,5840,0
20250221,171900,403560270,5840,5840,5840,5840,0
20250221,171800,403560270,5840,5840,5840,5840,0
20250221,171700,403560270,5840,5840,5840,5840,0
20250221,171600,403560270,5840,5840,5840,5840,0
20250221,171500,403560270,5840,5840,5840,5840,0
20250221,171400,403560270,5840,5840,5840,5840,0
20250221,171300,403560270,5840,5840,5840,5840,0
20250221,171200,403560270,5840,5840,5840,5840,0
20250221,171100,403560270,5840,5840,5840,5840,0
20250221,171000,403560270,5840,5840,5840,5840,0
20250221,170900,403560270,5840,5840,5840,5840,0
20250221,170800,403560270,5840,5840,5840,5840,0
20250221,170700,403560270,5840,5840,5840,5840,0
20250221,170600,403560270,5840,5840,5840,5840,0
20250221,170500,403560270,5840,5840,5840,5840,0
20250221,170400,403560270,5840,5840,5840,5840,0
20250221,170300,403560270,5840,5840,5840,5840,0
20250221,170200,403560270,5840,5840,5840,5840,0
20250221,170100,403560270,5840,5840,5840,5840,0
20250221,170000,403560270,5840,5840,5840,5840,0
20250221,165900,403560270,5840,5840,5840,5840,0
20250221,165800,403560270,5840,5840,5840,5840,0
20250221,165700,403560270,5840,5840,5840,5840,0
20250221,165600,403560270,5840,5840,5840,5840,1217
20250221,165500,403560270,5840,5840,5840,5840,0
20250221,165400,403560270,5840,5840,5840,5840,0
20250221,165300,403560270,5840,5840,5840,5840,0
20250221,165200,403560270,5840,5840,5840,5840,0
20250221,165100,403560270,5840,5840,5840,5840,0
20250221,165000,403560270,5840,5840,5840,5840,0
20250221,164900,403560270,5840,5840,5840,5840,0
20250221,164800,403560270,5840,5840,5840,5840,0
20250221,164700,403560270,5840,5840,5840,5840,0
20250221,164600,403560270,5840,5840,5840,5840,0
20250221,164500,403560270,5840,5840,5840,5840,0
20250221,164400,403560270,5840,5840,5840,5840,0
20250221,164300,403560270,5840,5840,5840,5840,0
20250221,164200,403560270,5840,5840,5840,5840,0
20250221,164100,403560270,5840,5840,5840,5840,0
20250221,164000,403560270,5840,5840,5840,5840,0
20250221,163900,403560270,5840,5840,5840,5840,0
20250221,163800,403560270,5840,5840,5840,5840,0
20250221,163700,403560270,5840,5840,5840,5840,0
20250221,163600,403560270,5840,5840,5840,5840,0
20250221,163500,403560270,5840,5840,5840,5840,0
20250221,163400,403560270,5840,5840,5840,5840,0
20250221,163300,403560270,5840,5840,5840,5840,0
20250221,163200,403560270,5840,5840,5840,5840,0
20250221,163100,403560270,5840,5840,5840,5840,0
20250221,163000,403560270,5840,5840,5840,5840,0
20250221,162900,403560270,5840,5840,5840,5840,0
20250221,162800,403560270,5840,5840,5840,5840,0
20250221,162700,403560270,5840,5840,5840,5840,0
20250221,162600,403560270,5840,5840,5840,5840,1217
20250221,162500,403560270,5840,5840,5840,5840,0
20250221,162400,403560270,5840,5840,5840,5840,0
20250221,162300,403560270,5840,5840,5840,5840,0
20250221,162200,403560270,5840,5840,5840,5840,0
20250221,162100,403560270,5840,5840,5840,5840,0
20250221,162000,403560270,5840,5840,5840,5840,0
20250221,161900,403560270,5840,5840,5840,5840,0
20250221,161800,403560270,5840,5840,5840,5840,0
20250221,161700,403560270,5840,5840,5840,5840,0
20250221,161600,403560270,5840,5840,5840,5840,0
20250221,161500,403560270,5840,5840,5840,5840,0
20250221,161400,403560270,5840,5840,5840,5840,0
20250221,161300,403560270,5840,5840,5840,5840,0
20250221,161200,403560270,5840,5840,5840,5840,0
20250221,161100,403560270,5840,5840,5840,5840,0
20250221,161000,403560270,5840,5840,5840,5840,0
20250221,160900,403560270,5840,5840,5840,5840,0
20250221,160800,403560270,5840,5840,5840,5840,0
20250221,160700,403560270,5840,5840,5840,5840,0
20250221,160600,403560270,5840,5840,5840,5840,0
20250221,160500,403560270,5840,5840,5840,5840,0
20250221,160400,403560270,5840,5840,5840,5840,0
20250221,160300,403560270,5840,5840,5840,5840,0
20250221,160200,403560270,5840,5840,5840,5840,0
20250221,160100,403560270,5840,5840,5840,5840,0
20250221,160000,403560270,5840,5840,5840,5840,0
20250221,155900,403560270,5840,5840,5840,5840,0
20250221,155800,403560270,5840,5840,5840,5840,0
20250221,155700,403560270,5840,5840,5840,5840,0
20250221,155600,403560270,5840,5840,5840,5840,1217
20250221,155500,403560270,5840,5840,5840,5840,0
20250221,155400,403560270,5840,5840,5840,5840,0
20250221,155300,403560270,5840,5840,5840,5840,0
20250221,155200,403560270,5840,5840,5840,5840,0
20250221,155100,403560270,5840,5840,5840,5840,0
20250221,155000,403560270,5840,5840,5840,5840,0
20250221,154900,403560270,5840,5840,5840,5840,0
20250221,154800,403560270,5840,5840,5840,5840,0
20250221,154700,403560270,5840,5840,5840,5840,0
20250221,154600,403560270,5840,5840,5840,5840,0
20250221,154500,403560270,5840,5840,5840,5840,0
20250221,154400,403560270,5840,5840,5840,5840,0
20250221,154300,403560270,5840,5840,5840,5840,0
20250221,154200,403560270,5840,5840,5840,5840,0
20250221,154100,403560270,5840,5840,5840,5840,0
20250221,154000,403560270,5840,5840,5840,5840,0
20250221,153900,403560270,5840,5840,5840,5840,0
20250221,153800,403560270,5840,5840,5840,5840,0
20250221,153700,403560270,5840,5840,5840,5840,0
20250221,153600,403560270,5840,5840,5840,5840,0
20250221,153500,403560270,5840,5840,5840,5840,0
20250221,153400,403560270,5840,5840,5840,5840,0
20250221,153300,403560270,5840,5840,5840,5840,0
20250221,153200,403560270,5840,5840,5840,5840,0
20250221,153100,403560270,5840,5840,5840,5840,0
20250221,153000,403560270,5840,5840,5840,5840,1217
20250221,152900,396452990,5800,5800,5800,5800,0
20250221,152800,396452990,5800,5800,5800,5800,0
20250221,152700,396452990,5800,5800,5800,5800,0
20250221,152600,396452990,5800,5800,5800,5800,0
20250221,152500,396452990,5800,5800,5800,5800,0
20250221,152400,396452990,5800,5800,5800,5800,0
20250221,152300,396452990,5800,5800,5800,5800,0
20250221,152200,396452990,5800,5800,5800,5800,0
20250221,152100,396452990,5800,5800,5800,5800,0
20250221,152000,396452990,5800,5800,5800,5800,0
20250221,151900,396452990,5800,5820,5850,5800,320
20250221,151800,394589620,5820,5850,5850,5810,726
20250221,151700,390343570,5850,5850,5850,5850,0
20250221,151600,390343570,5850,5850,5850,5850,716
20250221,151500,386154970,5850,5810,5860,5790,2832
20250221,151400,369681150,5810,5810,5810,5810,112
20250221,151300,369030430,5810,5810,5810,5810,737
20250221,151200,364748460,5790,5790,5790,5790,107
20250221,151100,364128930,5820,5820,5820,5820,50
20250221,151000,363837930,5840,5840,5840,5840,0
20250221,150900,363837930,5840,5800,5840,5790,120
20250221,150800,363141640,5840,5840,5840,5840,0
20250221,150700,363141640,5840,5840,5840,5840,0
20250221,150600,363141640,5840,5840,5840,5840,0
20250221,150500,363141640,5840,5840,5840,5840,0
20250221,150400,363141640,5840,5840,5840,5840,0
20250221,150300,363141640,5840,5840,5840,5840,0
20250221,150200,363141640,5840,5800,5840,5800,29
20250221,150100,362972320,5840,5840,5840,5840,0
20250221,150000,362972320,5840,5840,5840,5840,0
20250221,145900,362972320,5840,5840,5840,5840,0
20250221,145800,362972320,5840,5840,5840,5840,0
20250221,145700,362972320,5840,5840,5840,5840,0
20250221,145600,362972320,5840,5840,5840,5840,0
20250221,145500,362972320,5840,5840,5840,5840,0
20250221,145400,362972320,5840,5840,5840,5840,0
20250221,145300,362972320,5840,5840,5840,5840,0
20250221,145200,362972320,5840,5840,5840,5840,0
20250221,145100,362972320,5840,5840,5840,5840,0
20250221,145000,362972320,5840,5840,5840,5840,0
20250221,144900,362972320,5840,5840,5840,5840,100
20250221,144800,362388320,5840,5840,5840,5840,0
20250221,144700,362388320,5840,5840,5840,5840,0
20250221,144600,362388320,5840,5810,5840,5810,38
20250221,144500,362167510,5790,5790,5790,5790,0
20250221,144400,362167510,5790,5790,5790,5790,74
20250221,144300,361739050,5790,5820,5820,5790,2862
20250221,144200,345138160,5840,5840,5840,5840,0
20250221,144100,345138160,5840,5840,5840,5840,0
20250221,144000,345138160,5840,5840,5840,5840,180
20250221,143900,344086960,5840,5840,5840,5840,0
20250221,143800,344086960,5840,5840,5840,5840,0
20250221,143700,344086960,5840,5840,5840,5840,0
20250221,143600,344086960,5840,5840,5840,5840,0
20250221,143500,344086960,5840,5840,5840,5840,0
20250221,143400,344086960,5840,5840,5840,5840,0
20250221,143300,344086960,5840,5840,5840,5840,50
20250221,143200,343794960,5840,5840,5840,5840,0
20250221,143100,343794960,5840,5840,5840,5840,0
20250221,143000,343794960,5840,5840,5840,5840,0
20250221,142900,343794960,5840,5840,5840,5840,0
20250221,142800,343794960,5840,5840,5840,5840,0
20250221,142700,343794960,5840,5840,5840,5840,0
20250221,142600,343794960,5840,5840,5840,5840,0
20250221,142500,343794960,5840,5840,5840,5840,0
20250221,142400,343794960,5840,5840,5840,5840,4
20250221,142300,343771600,5840,5840,5840,5840,0
20250221,142200,343771600,5840,5840,5840,5840,0
20250221,142100,343771600,5840,5840,5840,5840,21
20250221,142000,343648960,5820,5820,5820,5820,0
20250221,141900,343648960,5820,5820,5820,5820,0
20250221,141800,343648960,5820,5820,5820,5820,0
20250221,141700,343648960,5820,5820,5820,5820,0
20250221,141600,343648960,5820,5820,5820,5820,0
20250221,141500,343648960,5820,5820,5820,5820,0
20250221,141400,343648960,5820,5820,5820,5820,0
20250221,141300,343648960,5820,5820,5820,5820,0
20250221,141200,343648960,5820,5820,5820,5820,0
20250221,141100,343648960,5820,5820,5820,5820,0
20250221,141000,343648960,5820,5820,5820,5820,678
20250221,140900,339703000,5820,5820,5820,5820,0
20250221,140800,339703000,5820,5820,5820,5820,0
20250221,140700,339703000,5820,5820,5820,5820,0
20250221,140600,339703000,5820,5820,5820,5820,20
20250221,140500,339586600,5830,5830,5830,5830,0
20250221,140400,339586600,5830,5830,5830,5830,0
20250221,140300,339586600,5830,5830,5830,5830,0
20250221,140200,339586600,5830,5830,5830,5830,54
20250221,140100,339271780,5830,5830,5830,5830,0
20250221,140000,339271780,5830,5830,5830,5830,16
20250221,135900,339178500,5840,5840,5840,5840,200
20250221,135800,338010500,5830,5830,5830,5830,68
20250221,135700,337614060,5850,5840,5850,5840,190
20250221,135600,336503010,5830,5830,5830,5830,0
20250221,135500,336503010,5830,5830,5830,5830,0
20250221,135400,336503010,5830,5830,5830,5830,191
20250221,135300,335389480,5830,5830,5830,5830,0
20250221,135200,335389480,5830,5830,5830,5830,0
20250221,135100,335389480,5830,5830,5830,5830,0
20250221,135000,335389480,5830,5830,5830,5830,0
20250221,134900,335389480,5830,5830,5830,5830,0
20250221,134800,335389480,5830,5840,5840,5830,397
20250221,134700,333071290,5840,5870,5870,5840,1393
20250221,134600,324909450,5860,5860,5860,5860,0
20250221,134500,324909450,5860,5860,5860,5860,0
20250221,134400,324909450,5860,5860,5860,5860,0
20250221,134300,324909450,5860,5860,5860,5860,0
20250221,134200,324909450,5860,5860,5860,5860,0
20250221,134100,324909450,5860,5860,5860,5860,0
20250221,134000,324909450,5860,5860,5860,5860,26
20250221,133900,324757090,5860,5860,5860,5860,0
20250221,133800,324757090,5860,5860,5860,5860,0
20250221,133700,324757090,5860,5860,5860,5860,0
20250221,133600,324757090,5860,5860,5860,5860,0
20250221,133500,324757090,5860,5860,5860,5860,0
20250221,133400,324757090,5860,5860,5860,5860,0
20250221,133300,324757090,5860,5860,5860,5860,0
20250221,133200,324757090,5860,5860,5860,5860,0
20250221,133100,324757090,5860,5860,5860,5860,0
20250221,133000,324757090,5860,5860,5860,5860,0
20250221,132900,324757090,5860,5860,5860,5860,83
20250221,132800,324270710,5860,5860,5860,5860,0
20250221,132700,324270710,5860,5860,5860,5860,0
20250221,132600,324270710,5860,5860,5860,5860,0
20250221,132500,324270710,5860,5860,5860,5860,4
20250221,132400,324247270,5860,5860,5860,5860,0
20250221,132300,324247270,5860,5860,5860,5860,780
20250221,132200,319676470,5840,5860,5860,5840,722
20250221,132100,315452940,5860,5860,5860,5860,0
20250221,132000,315452940,5860,5860,5860,5860,0
20250221,131900,315452940,5860,5860,5860,5860,0
20250221,131800,315452940,5860,5860,5860,5860,0
20250221,131700,315452940,5860,5860,5860,5860,0
20250221,131600,315452940,5860,5860,5860,5860,0
20250221,131500,315452940,5860,5860,5860,5860,340
20250221,131400,313460540,5860,5860,5860,5860,0
20250221,131300,313460540,5860,5860,5860,5860,0
20250221,131200,313460540,5860,5860,5860,5860,0
20250221,131100,313460540,5860,5860,5860,5860,0
20250221,131000,313460540,5860,5860,5860,5860,0
20250221,130900,313460540,5860,5870,5870,5860,360
20250221,130800,311349140,5920,5920,5920,5920,0
20250221,130700,311349140,5920,5920,5920,5920,0
20250221,130600,311349140,5920,5920,5920,5920,0
20250221,130500,311349140,5920,5920,5920,5920,0
20250221,130400,311349140,5920,5920,5920,5920,10
20250221,130300,311289940,5870,5870,5940,5870,2277
20250221,130200,297784600,5860,5860,5860,5860,0
20250221,130100,297784600,5860,5860,5860,5860,0
20250221,130000,297784600,5860,5860,5860,5860,0
20250221,125900,297784600,5860,5860,5860,5860,0
20250221,125800,297784600,5860,5860,5860,5860,0
20250221,125700,297784600,5860,5860,5860,5860,0
20250221,125600,297784600,5860,5860,5860,5860,90
20250221,125500,297257200,5860,5850,5860,5850,566
20250221,125400,293941440,5860,5860,5860,5860,0
20250221,125300,293941440,5860,5860,5860,5860,0
20250221,125200,293941440,5860,5860,5860,5860,0
20250221,125100,293941440,5860,5860,5860,5860,4
20250221,125000,293918000,5860,5860,5860,5860,0
20250221,124900,293918000,5860,5860,5860,5860,0
20250221,124800,293918000,5860,5860,5860,5860,0
20250221,124700,293918000,5860,5860,5860,5860,0
20250221,124600,293918000,5860,5860,5860,5860,0
20250221,124500,293918000,5860,5860,5860,5860,0
20250221,124400,293918000,5860,5860,5860,5860,0
20250221,124300,293918000,5860,5860,5860,5860,0
20250221,124200,293918000,5860,5860,5860,5860,0
20250221,124100,293918000,5860,5860,5860,5860,0
20250221,124000,293918000,5860,5860,5860,5860,0
20250221,123900,293918000,5860,5860,5860,5860,0
20250221,123800,293918000,5860,5860,5860,5860,0
20250221,123700,293918000,5860,5860,5860,5860,0
20250221,123600,293918000,5860,5860,5860,5860,0
20250221,123500,293918000,5860,5860,5860,5860,0
20250221,123400,293918000,5860,5860,5860,5860,2
20250221,123300,293906280,5860,5850,5860,5850,110
20250221,123200,293262680,5860,5860,5860,5860,18
20250221,123100,293157200,5860,5860,5860,5860,1
20250221,123000,293151340,5870,5870,5870,5870,0
20250221,122900,293151340,5870,5870,5870,5870,0
20250221,122800,293151340,5870,5870,5870,5870,0
20250221,122700,293151340,5870,5870,5870,5870,0
20250221,122600,293151340,5870,5870,5870,5870,0
20250221,122500,293151340,5870,5870,5870,5870,5
20250221,122400,293121990,5850,5850,5850,5850,1
20250221,122300,293116140,5850,5850,5850,5850,0
20250221,122200,293116140,5850,5850,5850,5850,0
20250221,122100,293116140,5850,5850,5850,5850,0
20250221,122000,293116140,5850,5850,5850,5850,0
20250221,121900,293116140,5850,5850,5850,5850,0
20250221,121800,293116140,5850,5850,5850,5850,0
20250221,121700,293116140,5850,5850,5850,5850,0
20250221,121600,293116140,5850,5850,5850,5850,0
20250221,121500,293116140,5850,5850,5850,5850,0
20250221,121400,293116140,5850,5850,5850,5850,0
20250221,121300,293116140,5850,5850,5850,5850,0
20250221,121200,293116140,5850,5850,5850,5850,5
20250221,121100,293086890,5860,5850,5860,5850,390
20250221,121000,290805260,5840,5840,5840,5840,0
20250221,120900,290805260,5840,5840,5840,5840,0
20250221,120800,290805260,5840,5840,5840,5840,0
20250221,120700,290805260,5840,5840,5840,5840,1800
20250221,120600,280293260,5840,5840,5840,5840,0
20250221,120500,280293260,5840,5840,5840,5840,0
20250221,120400,280293260,5840,5840,5840,5840,8
20250221,120300,280246540,5840,5840,5840,5840,0
20250221,120200,280246540,5840,5840,5840,5840,0
20250221,120100,280246540,5840,5840,5840,5840,0
20250221,120000,280246540,5840,5840,5840,5840,0
20250221,115900,280246540,5840,5840,5840,5840,0
20250221,115800,280246540,5840,5840,5840,5840,0
20250221,115700,280246540,5840,5840,5840,5840,0
20250221,115600,280246540,5840,5840,5840,5840,0
20250221,115500,280246540,5840,5840,5840,5840,0
20250221,115400,280246540,5840,5840,5840,5840,0
20250221,115300,280246540,5840,5840,5840,5840,0
20250221,115200,280246540,5840,5840,5840,5840,0
20250221,115100,280246540,5840,5840,5840,5840,0
20250221,115000,280246540,5840,5840,5840,5840,2
20250221,114900,280234860,5850,5850,5850,5850,0
20250221,114800,280234860,5850,5850,5850,5850,0
20250221,114700,280234860,5850,5850,5850,5850,0
20250221,114600,280234860,5850,5850,5850,5850,0
20250221,114500,280234860,5850,5850,5850,5850,0
20250221,114400,280234860,5850,5850,5850,5850,0
20250221,114300,280234860,5850,5850,5850,5850,0
20250221,114200,280234860,5850,5850,5850,5850,0
20250221,114100,280234860,5850,5850,5850,5850,0
20250221,114000,280234860,5850,5850,5850,5850,0
20250221,113900,280234860,5850,5850,5850,5850,0
20250221,113800,280234860,5850,5850,5850,5850,0
20250221,113700,280234860,5850,5850,5850,5850,0
20250221,113600,280234860,5850,5850,5850,5850,0
20250221,113500,280234860,5850,5850,5850,5850,0
20250221,113400,280234860,5850,5850,5850,5850,0
20250221,113300,280234860,5850,5850,5850,5850,0
20250221,113200,280234860,5850,5850,5850,5850,17
20250221,113100,280135410,5850,5850,5850,5850,0
20250221,113000,280135410,5850,5850,5850,5850,0
20250221,112900,280135410,5850,5850,5850,5850,0
20250221,112800,280135410,5850,5850,5850,5850,0
20250221,112700,280135410,5850,5850,5850,5850,5
20250221,112600,280106160,5870,5870,5870,5870,0
20250221,112500,280106160,5870,5820,5870,5820,165
20250221,112400,279143620,5790,5790,5790,5790,0
20250221,112300,279143620,5790,5790,5790,5790,0
20250221,112200,279143620,5790,5800,5800,5790,237
20250221,112100,277769660,5770,5800,5820,5770,2113
20250221,112000,265551810,5820,5820,5820,5820,7
20250221,111900,265511070,5830,5830,5830,5830,0
20250221,111800,265511070,5830,5830,5830,5830,18
20250221,111700,265406130,5830,5830,5830,5830,0
20250221,111600,265406130,5830,5830,5830,5830,0
20250221,111500,265406130,5830,5830,5830,5830,0
20250221,111400,265406130,5830,5830,5830,5830,0
20250221,111300,265406130,5830,5830,5830,5830,0
20250221,111200,265406130,5830,5830,5830,5830,4
20250221,111100,265382810,5840,5840,5840,5840,0
20250221,111000,265382810,5840,5840,5840,5840,58
20250221,110900,265044090,5780,5820,5820,5780,900
20250221,110800,259826050,5820,5820,5820,5820,0
20250221,110700,259826050,5820,5820,5820,5820,0
20250221,110600,259826050,5820,5820,5820,5820,0
20250221,110500,259826050,5820,5820,5820,5820,465
20250221,110400,257119750,5830,5830,5830,5830,0
20250221,110300,257119750,5830,5780,5830,5780,547
20250221,110200,253956060,5820,5780,5820,5780,321
20250221,110100,252099880,5780,5800,5800,5780,500
20250221,110000,249205850,5800,5800,5800,5800,0
20250221,105900,249205850,5800,5800,5800,5800,0
20250221,105800,249205850,5800,5800,5800,5800,0
20250221,105700,249205850,5800,5830,5830,5800,530
20250221,105600,246130940,5810,5820,5820,5810,597
20250221,105500,242660760,5820,5820,5820,5820,0
20250221,105400,242660760,5820,5820,5820,5820,32
20250221,105300,242474520,5850,5850,5850,5850,0
20250221,105200,242474520,5850,5850,5850,5850,0
20250221,105100,242474520,5850,5850,5850,5850,0
20250221,105000,242474520,5850,5850,5850,5850,0
20250221,104900,242474520,5850,5850,5850,5850,511
20250221,104800,239485170,5870,5870,5870,5870,0
20250221,104700,239485170,5870,5830,5870,5830,517
20250221,104600,236470380,5820,5840,5840,5820,295
20250221,104500,234753040,5850,5850,5850,5850,5
20250221,104400,234723790,5850,5850,5850,5850,0
20250221,104300,234723790,5850,5850,5850,5850,0
20250221,104200,234723790,5850,5850,5850,5850,0
20250221,104100,234723790,5850,5850,5850,5850,200
20250221,104000,233553790,5850,5850,5850,5850,200
20250221,103900,232383790,5850,5850,5850,5850,2
20250221,103800,232372090,5840,5850,5850,5840,1449
20250221,103700,223900350,5850,5850,5850,5850,0
20250221,103600,223900350,5850,5850,5850,5850,0
20250221,103500,223900350,5850,5850,5850,5850,42
20250221,103400,223654650,5850,5850,5850,5850,58
20250221,103300,223315350,5840,5840,5840,5840,359
20250221,103200,221218790,5840,5840,5840,5840,5
20250221,103100,221189590,5820,5820,5820,5820,0
20250221,103000,221189590,5820,5820,5820,5820,0
20250221,102900,221189590,5820,5820,5820,5820,0
20250221,102800,221189590,5820,5820,5820,5820,0
20250221,102700,221189590,5820,5820,5820,5820,125
20250221,102600,220462090,5820,5820,5820,5820,0
20250221,102500,220462090,5820,5820,5820,5820,0
20250221,102400,220462090,5820,5820,5820,5820,0
20250221,102300,220462090,5820,5820,5820,5820,0
20250221,102200,220462090,5820,5820,5820,5820,25
20250221,102100,220316590,5850,5850,5850,5850,0
20250221,102000,220316590,5850,5850,5850,5850,240
20250221,101900,218912590,5850,5850,5850,5850,183
20250221,101800,217842040,5840,5840,5840,5840,0
20250221,101700,217842040,5840,5840,5840,5840,10
20250221,101600,217783640,5850,5850,5850,5850,0
20250221,101500,217783640,5850,5830,5850,5830,347
20250221,101400,215756630,5830,5830,5830,5830,99
20250221,101300,215179460,5830,5830,5830,5830,4
20250221,101200,215156140,5810,5810,5810,5810,55
20250221,101100,214836590,5860,5860,5860,5860,0
20250221,101000,214836590,5860,5860,5860,5860,0
20250221,100900,214836590,5860,5850,5860,5850,2517
20250221,100800,200112060,5850,5850,5850,5850,0
20250221,100700,200112060,5850,5850,5850,5850,0
20250221,100600,200112060,5850,5850,5850,5850,200
20250221,100500,198942060,5850,5850,5850,5850,0
20250221,100400,198942060,5850,5850,5850,5850,0
20250221,100300,198942060,5850,5820,5850,5810,5753
20250221,100200,165366150,5840,5840,5840,5840,13
20250221,100100,165290230,5830,5840,5840,5830,241
20250221,100000,163885180,5840,5840,5840,5840,2
20250221,095900,163873500,5840,5860,5860,5840,252
20250221,095800,162398740,5860,5860,5860,5860,0
20250221,095700,162398740,5860,5860,5860,5860,0
20250221,095600,162398740,5860,5860,5860,5860,0
20250221,095500,162398740,5860,5860,5860,5860,1
20250221,095400,162392880,5850,5850,5850,5850,270
20250221,095300,160813380,5860,5860,5860,5860,0
20250221,095200,160813380,5860,5860,5860,5860,0
20250221,095100,160813380,5860,5860,5860,5860,0
20250221,095000,160813380,5860,5860,5860,5860,0
20250221,094900,160813380,5860,5860,5860,5860,4
20250221,094800,160789940,5860,5860,5860,5860,0
20250221,094700,160789940,5860,5860,5860,5850,169
20250221,094600,159801230,5860,5860,5860,5860,20
20250221,094500,159684030,5860,5820,5860,5820,1029
20250221,094400,153695210,5840,5840,5840,5840,25
20250221,094300,153549210,5830,5870,5870,5830,13340
20250221,094200,75379820,5860,5870,5870,5860,1673
20250221,094100,65576030,5860,5860,5860,5860,0
20250221,094000,65576030,5860,5870,5870,5860,2525
20250221,093900,50777440,5950,5950,5950,5950,0
20250221,093800,50777440,5950,5950,5950,5950,0
20250221,093700,50777440,5950,5950,5950,5950,0
20250221,093600,50777440,5950,5890,5950,5890,344
20250221,093500,48747750,5890,5890,5890,5890,0
20250221,093400,48747750,5890,5880,5890,5880,97
20250221,093300,48176460,5880,5880,5880,5880,0
20250221,093200,48176460,5880,5880,5880,5880,1
20250221,093100,48170580,5870,5870,5870,5870,100
20250221,093000,47583580,5880,5860,5880,5860,614
20250221,092900,43973660,5880,5830,5880,5830,480
20250221,092800,41173010,5880,5840,5880,5840,271
20250221,092700,39590200,5840,5840,5840,5840,0
20250221,092600,39590200,5840,5840,5840,5840,1
20250221,092500,39584360,5840,5830,5840,5830,249
20250221,092400,38130690,5830,5800,5830,5800,776
20250221,092300,33629330,5810,5820,5820,5810,102
20250221,092200,33035770,5820,5820,5820,5820,139
20250221,092100,32226790,5800,5810,5810,5800,1025
20250221,092000,26279980,5830,5840,5840,5830,64
20250221,091900,25906400,5860,5840,5860,5840,10
20250221,091800,25847980,5860,5860,5860,5860,2
20250221,091700,25836260,5860,5860,5860,5860,3
20250221,091600,25818680,5850,5870,5870,5850,51
20250221,091500,25520240,5860,5910,5910,5860,229
20250221,091400,24178110,5860,5910,5910,5860,280
20250221,091300,22532310,5910,5810,5910,5810,263
20250221,091200,21002250,5840,5850,5850,5840,341
20250221,091100,19008060,5880,5880,5880,5880,0
20250221,091000,19008060,5880,5860,5880,5860,1409
20250221,090900,10751280,5870,5890,5890,5870,192
20250221,090800,9622020,5900,5900,5900,5900,0
20250221,090700,9622020,5900,5900,5900,5900,140
20250221,090600,8796020,5900,5900,5900,5900,2
20250221,090500,8784220,5900,5900,5900,5900,7
20250221,090400,8742920,5900,5900,5900,5900,0
20250221,090300,8742920,5900,5890,5900,5890,167
20250221,090200,7759150,5890,5890,5890,5890,16
20250221,090100,7664910,5890,5860,5890,5860,9
20250221,090000,7612140,5860,5860,5860,5860,1299
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 202600 403560270 5840 5840 5840 5840 1217
3 20250221 202500 403560270 5840 5840 5840 5840 0
4 20250221 202400 403560270 5840 5840 5840 5840 0
5 20250221 202300 403560270 5840 5840 5840 5840 0
6 20250221 202200 403560270 5840 5840 5840 5840 0
7 20250221 202100 403560270 5840 5840 5840 5840 0
8 20250221 202000 403560270 5840 5840 5840 5840 0
9 20250221 201900 403560270 5840 5840 5840 5840 0
10 20250221 201800 403560270 5840 5840 5840 5840 0
11 20250221 201700 403560270 5840 5840 5840 5840 0
12 20250221 201600 403560270 5840 5840 5840 5840 0
13 20250221 201500 403560270 5840 5840 5840 5840 0
14 20250221 201400 403560270 5840 5840 5840 5840 0
15 20250221 201300 403560270 5840 5840 5840 5840 0
16 20250221 201200 403560270 5840 5840 5840 5840 0
17 20250221 201100 403560270 5840 5840 5840 5840 0
18 20250221 201000 403560270 5840 5840 5840 5840 0
19 20250221 200900 403560270 5840 5840 5840 5840 0
20 20250221 200800 403560270 5840 5840 5840 5840 0
21 20250221 200700 403560270 5840 5840 5840 5840 0
22 20250221 200600 403560270 5840 5840 5840 5840 0
23 20250221 200500 403560270 5840 5840 5840 5840 0
24 20250221 200400 403560270 5840 5840 5840 5840 0
25 20250221 200300 403560270 5840 5840 5840 5840 0
26 20250221 200200 403560270 5840 5840 5840 5840 0
27 20250221 200100 403560270 5840 5840 5840 5840 0
28 20250221 200000 403560270 5840 5840 5840 5840 0
29 20250221 195900 403560270 5840 5840 5840 5840 0
30 20250221 195800 403560270 5840 5840 5840 5840 0
31 20250221 195700 403560270 5840 5840 5840 5840 0
32 20250221 195600 403560270 5840 5840 5840 5840 1217
33 20250221 195500 403560270 5840 5840 5840 5840 0
34 20250221 195400 403560270 5840 5840 5840 5840 0
35 20250221 195300 403560270 5840 5840 5840 5840 0
36 20250221 195200 403560270 5840 5840 5840 5840 0
37 20250221 195100 403560270 5840 5840 5840 5840 0
38 20250221 195000 403560270 5840 5840 5840 5840 0
39 20250221 194900 403560270 5840 5840 5840 5840 0
40 20250221 194800 403560270 5840 5840 5840 5840 0
41 20250221 194700 403560270 5840 5840 5840 5840 0
42 20250221 194600 403560270 5840 5840 5840 5840 0
43 20250221 194500 403560270 5840 5840 5840 5840 0
44 20250221 194400 403560270 5840 5840 5840 5840 0
45 20250221 194300 403560270 5840 5840 5840 5840 0
46 20250221 194200 403560270 5840 5840 5840 5840 0
47 20250221 194100 403560270 5840 5840 5840 5840 0
48 20250221 194000 403560270 5840 5840 5840 5840 0
49 20250221 193900 403560270 5840 5840 5840 5840 0
50 20250221 193800 403560270 5840 5840 5840 5840 0
51 20250221 193700 403560270 5840 5840 5840 5840 0
52 20250221 193600 403560270 5840 5840 5840 5840 0
53 20250221 193500 403560270 5840 5840 5840 5840 0
54 20250221 193400 403560270 5840 5840 5840 5840 0
55 20250221 193300 403560270 5840 5840 5840 5840 0
56 20250221 193200 403560270 5840 5840 5840 5840 0
57 20250221 193100 403560270 5840 5840 5840 5840 0
58 20250221 193000 403560270 5840 5840 5840 5840 0
59 20250221 192900 403560270 5840 5840 5840 5840 0
60 20250221 192800 403560270 5840 5840 5840 5840 0
61 20250221 192700 403560270 5840 5840 5840 5840 0
62 20250221 192600 403560270 5840 5840 5840 5840 1217
63 20250221 192500 403560270 5840 5840 5840 5840 0
64 20250221 192400 403560270 5840 5840 5840 5840 0
65 20250221 192300 403560270 5840 5840 5840 5840 0
66 20250221 192200 403560270 5840 5840 5840 5840 0
67 20250221 192100 403560270 5840 5840 5840 5840 0
68 20250221 192000 403560270 5840 5840 5840 5840 0
69 20250221 191900 403560270 5840 5840 5840 5840 0
70 20250221 191800 403560270 5840 5840 5840 5840 0
71 20250221 191700 403560270 5840 5840 5840 5840 0
72 20250221 191600 403560270 5840 5840 5840 5840 0
73 20250221 191500 403560270 5840 5840 5840 5840 0
74 20250221 191400 403560270 5840 5840 5840 5840 0
75 20250221 191300 403560270 5840 5840 5840 5840 0
76 20250221 191200 403560270 5840 5840 5840 5840 0
77 20250221 191100 403560270 5840 5840 5840 5840 0
78 20250221 191000 403560270 5840 5840 5840 5840 0
79 20250221 190900 403560270 5840 5840 5840 5840 0
80 20250221 190800 403560270 5840 5840 5840 5840 0
81 20250221 190700 403560270 5840 5840 5840 5840 0
82 20250221 190600 403560270 5840 5840 5840 5840 0
83 20250221 190500 403560270 5840 5840 5840 5840 0
84 20250221 190400 403560270 5840 5840 5840 5840 0
85 20250221 190300 403560270 5840 5840 5840 5840 0
86 20250221 190200 403560270 5840 5840 5840 5840 0
87 20250221 190100 403560270 5840 5840 5840 5840 0
88 20250221 190000 403560270 5840 5840 5840 5840 0
89 20250221 185900 403560270 5840 5840 5840 5840 0
90 20250221 185800 403560270 5840 5840 5840 5840 0
91 20250221 185700 403560270 5840 5840 5840 5840 0
92 20250221 185600 403560270 5840 5840 5840 5840 1217
93 20250221 185500 403560270 5840 5840 5840 5840 0
94 20250221 185400 403560270 5840 5840 5840 5840 0
95 20250221 185300 403560270 5840 5840 5840 5840 0
96 20250221 185200 403560270 5840 5840 5840 5840 0
97 20250221 185100 403560270 5840 5840 5840 5840 0
98 20250221 185000 403560270 5840 5840 5840 5840 0
99 20250221 184900 403560270 5840 5840 5840 5840 0
100 20250221 184800 403560270 5840 5840 5840 5840 0
101 20250221 184700 403560270 5840 5840 5840 5840 0
102 20250221 184600 403560270 5840 5840 5840 5840 0
103 20250221 184500 403560270 5840 5840 5840 5840 0
104 20250221 184400 403560270 5840 5840 5840 5840 0
105 20250221 184300 403560270 5840 5840 5840 5840 0
106 20250221 184200 403560270 5840 5840 5840 5840 0
107 20250221 184100 403560270 5840 5840 5840 5840 0
108 20250221 184000 403560270 5840 5840 5840 5840 0
109 20250221 183900 403560270 5840 5840 5840 5840 0
110 20250221 183800 403560270 5840 5840 5840 5840 0
111 20250221 183700 403560270 5840 5840 5840 5840 0
112 20250221 183600 403560270 5840 5840 5840 5840 0
113 20250221 183500 403560270 5840 5840 5840 5840 0
114 20250221 183400 403560270 5840 5840 5840 5840 0
115 20250221 183300 403560270 5840 5840 5840 5840 0
116 20250221 183200 403560270 5840 5840 5840 5840 0
117 20250221 183100 403560270 5840 5840 5840 5840 0
118 20250221 183000 403560270 5840 5840 5840 5840 0
119 20250221 182900 403560270 5840 5840 5840 5840 0
120 20250221 182800 403560270 5840 5840 5840 5840 0
121 20250221 182700 403560270 5840 5840 5840 5840 0
122 20250221 182600 403560270 5840 5840 5840 5840 1217
123 20250221 182500 403560270 5840 5840 5840 5840 0
124 20250221 182400 403560270 5840 5840 5840 5840 0
125 20250221 182300 403560270 5840 5840 5840 5840 0
126 20250221 182200 403560270 5840 5840 5840 5840 0
127 20250221 182100 403560270 5840 5840 5840 5840 0
128 20250221 182000 403560270 5840 5840 5840 5840 0
129 20250221 181900 403560270 5840 5840 5840 5840 0
130 20250221 181800 403560270 5840 5840 5840 5840 0
131 20250221 181700 403560270 5840 5840 5840 5840 0
132 20250221 181600 403560270 5840 5840 5840 5840 0
133 20250221 181500 403560270 5840 5840 5840 5840 0
134 20250221 181400 403560270 5840 5840 5840 5840 0
135 20250221 181300 403560270 5840 5840 5840 5840 0
136 20250221 181200 403560270 5840 5840 5840 5840 0
137 20250221 181100 403560270 5840 5840 5840 5840 0
138 20250221 181000 403560270 5840 5840 5840 5840 0
139 20250221 180900 403560270 5840 5840 5840 5840 0
140 20250221 180800 403560270 5840 5840 5840 5840 0
141 20250221 180700 403560270 5840 5840 5840 5840 0
142 20250221 180600 403560270 5840 5840 5840 5840 0
143 20250221 180500 403560270 5840 5840 5840 5840 0
144 20250221 180400 403560270 5840 5840 5840 5840 0
145 20250221 180300 403560270 5840 5840 5840 5840 0
146 20250221 180200 403560270 5840 5840 5840 5840 0
147 20250221 180100 403560270 5840 5840 5840 5840 0
148 20250221 180000 403560270 5840 5840 5840 5840 0
149 20250221 175900 403560270 5840 5840 5840 5840 0
150 20250221 175800 403560270 5840 5840 5840 5840 0
151 20250221 175700 403560270 5840 5840 5840 5840 0
152 20250221 175600 403560270 5840 5840 5840 5840 1217
153 20250221 175500 403560270 5840 5840 5840 5840 0
154 20250221 175400 403560270 5840 5840 5840 5840 0
155 20250221 175300 403560270 5840 5840 5840 5840 0
156 20250221 175200 403560270 5840 5840 5840 5840 0
157 20250221 175100 403560270 5840 5840 5840 5840 0
158 20250221 175000 403560270 5840 5840 5840 5840 0
159 20250221 174900 403560270 5840 5840 5840 5840 0
160 20250221 174800 403560270 5840 5840 5840 5840 0
161 20250221 174700 403560270 5840 5840 5840 5840 0
162 20250221 174600 403560270 5840 5840 5840 5840 0
163 20250221 174500 403560270 5840 5840 5840 5840 0
164 20250221 174400 403560270 5840 5840 5840 5840 0
165 20250221 174300 403560270 5840 5840 5840 5840 0
166 20250221 174200 403560270 5840 5840 5840 5840 0
167 20250221 174100 403560270 5840 5840 5840 5840 0
168 20250221 174000 403560270 5840 5840 5840 5840 0
169 20250221 173900 403560270 5840 5840 5840 5840 0
170 20250221 173800 403560270 5840 5840 5840 5840 0
171 20250221 173700 403560270 5840 5840 5840 5840 0
172 20250221 173600 403560270 5840 5840 5840 5840 0
173 20250221 173500 403560270 5840 5840 5840 5840 0
174 20250221 173400 403560270 5840 5840 5840 5840 0
175 20250221 173300 403560270 5840 5840 5840 5840 0
176 20250221 173200 403560270 5840 5840 5840 5840 0
177 20250221 173100 403560270 5840 5840 5840 5840 0
178 20250221 173000 403560270 5840 5840 5840 5840 0
179 20250221 172900 403560270 5840 5840 5840 5840 0
180 20250221 172800 403560270 5840 5840 5840 5840 0
181 20250221 172700 403560270 5840 5840 5840 5840 0
182 20250221 172600 403560270 5840 5840 5840 5840 1217
183 20250221 172500 403560270 5840 5840 5840 5840 0
184 20250221 172400 403560270 5840 5840 5840 5840 0
185 20250221 172300 403560270 5840 5840 5840 5840 0
186 20250221 172200 403560270 5840 5840 5840 5840 0
187 20250221 172100 403560270 5840 5840 5840 5840 0
188 20250221 172000 403560270 5840 5840 5840 5840 0
189 20250221 171900 403560270 5840 5840 5840 5840 0
190 20250221 171800 403560270 5840 5840 5840 5840 0
191 20250221 171700 403560270 5840 5840 5840 5840 0
192 20250221 171600 403560270 5840 5840 5840 5840 0
193 20250221 171500 403560270 5840 5840 5840 5840 0
194 20250221 171400 403560270 5840 5840 5840 5840 0
195 20250221 171300 403560270 5840 5840 5840 5840 0
196 20250221 171200 403560270 5840 5840 5840 5840 0
197 20250221 171100 403560270 5840 5840 5840 5840 0
198 20250221 171000 403560270 5840 5840 5840 5840 0
199 20250221 170900 403560270 5840 5840 5840 5840 0
200 20250221 170800 403560270 5840 5840 5840 5840 0
201 20250221 170700 403560270 5840 5840 5840 5840 0
202 20250221 170600 403560270 5840 5840 5840 5840 0
203 20250221 170500 403560270 5840 5840 5840 5840 0
204 20250221 170400 403560270 5840 5840 5840 5840 0
205 20250221 170300 403560270 5840 5840 5840 5840 0
206 20250221 170200 403560270 5840 5840 5840 5840 0
207 20250221 170100 403560270 5840 5840 5840 5840 0
208 20250221 170000 403560270 5840 5840 5840 5840 0
209 20250221 165900 403560270 5840 5840 5840 5840 0
210 20250221 165800 403560270 5840 5840 5840 5840 0
211 20250221 165700 403560270 5840 5840 5840 5840 0
212 20250221 165600 403560270 5840 5840 5840 5840 1217
213 20250221 165500 403560270 5840 5840 5840 5840 0
214 20250221 165400 403560270 5840 5840 5840 5840 0
215 20250221 165300 403560270 5840 5840 5840 5840 0
216 20250221 165200 403560270 5840 5840 5840 5840 0
217 20250221 165100 403560270 5840 5840 5840 5840 0
218 20250221 165000 403560270 5840 5840 5840 5840 0
219 20250221 164900 403560270 5840 5840 5840 5840 0
220 20250221 164800 403560270 5840 5840 5840 5840 0
221 20250221 164700 403560270 5840 5840 5840 5840 0
222 20250221 164600 403560270 5840 5840 5840 5840 0
223 20250221 164500 403560270 5840 5840 5840 5840 0
224 20250221 164400 403560270 5840 5840 5840 5840 0
225 20250221 164300 403560270 5840 5840 5840 5840 0
226 20250221 164200 403560270 5840 5840 5840 5840 0
227 20250221 164100 403560270 5840 5840 5840 5840 0
228 20250221 164000 403560270 5840 5840 5840 5840 0
229 20250221 163900 403560270 5840 5840 5840 5840 0
230 20250221 163800 403560270 5840 5840 5840 5840 0
231 20250221 163700 403560270 5840 5840 5840 5840 0
232 20250221 163600 403560270 5840 5840 5840 5840 0
233 20250221 163500 403560270 5840 5840 5840 5840 0
234 20250221 163400 403560270 5840 5840 5840 5840 0
235 20250221 163300 403560270 5840 5840 5840 5840 0
236 20250221 163200 403560270 5840 5840 5840 5840 0
237 20250221 163100 403560270 5840 5840 5840 5840 0
238 20250221 163000 403560270 5840 5840 5840 5840 0
239 20250221 162900 403560270 5840 5840 5840 5840 0
240 20250221 162800 403560270 5840 5840 5840 5840 0
241 20250221 162700 403560270 5840 5840 5840 5840 0
242 20250221 162600 403560270 5840 5840 5840 5840 1217
243 20250221 162500 403560270 5840 5840 5840 5840 0
244 20250221 162400 403560270 5840 5840 5840 5840 0
245 20250221 162300 403560270 5840 5840 5840 5840 0
246 20250221 162200 403560270 5840 5840 5840 5840 0
247 20250221 162100 403560270 5840 5840 5840 5840 0
248 20250221 162000 403560270 5840 5840 5840 5840 0
249 20250221 161900 403560270 5840 5840 5840 5840 0
250 20250221 161800 403560270 5840 5840 5840 5840 0
251 20250221 161700 403560270 5840 5840 5840 5840 0
252 20250221 161600 403560270 5840 5840 5840 5840 0
253 20250221 161500 403560270 5840 5840 5840 5840 0
254 20250221 161400 403560270 5840 5840 5840 5840 0
255 20250221 161300 403560270 5840 5840 5840 5840 0
256 20250221 161200 403560270 5840 5840 5840 5840 0
257 20250221 161100 403560270 5840 5840 5840 5840 0
258 20250221 161000 403560270 5840 5840 5840 5840 0
259 20250221 160900 403560270 5840 5840 5840 5840 0
260 20250221 160800 403560270 5840 5840 5840 5840 0
261 20250221 160700 403560270 5840 5840 5840 5840 0
262 20250221 160600 403560270 5840 5840 5840 5840 0
263 20250221 160500 403560270 5840 5840 5840 5840 0
264 20250221 160400 403560270 5840 5840 5840 5840 0
265 20250221 160300 403560270 5840 5840 5840 5840 0
266 20250221 160200 403560270 5840 5840 5840 5840 0
267 20250221 160100 403560270 5840 5840 5840 5840 0
268 20250221 160000 403560270 5840 5840 5840 5840 0
269 20250221 155900 403560270 5840 5840 5840 5840 0
270 20250221 155800 403560270 5840 5840 5840 5840 0
271 20250221 155700 403560270 5840 5840 5840 5840 0
272 20250221 155600 403560270 5840 5840 5840 5840 1217
273 20250221 155500 403560270 5840 5840 5840 5840 0
274 20250221 155400 403560270 5840 5840 5840 5840 0
275 20250221 155300 403560270 5840 5840 5840 5840 0
276 20250221 155200 403560270 5840 5840 5840 5840 0
277 20250221 155100 403560270 5840 5840 5840 5840 0
278 20250221 155000 403560270 5840 5840 5840 5840 0
279 20250221 154900 403560270 5840 5840 5840 5840 0
280 20250221 154800 403560270 5840 5840 5840 5840 0
281 20250221 154700 403560270 5840 5840 5840 5840 0
282 20250221 154600 403560270 5840 5840 5840 5840 0
283 20250221 154500 403560270 5840 5840 5840 5840 0
284 20250221 154400 403560270 5840 5840 5840 5840 0
285 20250221 154300 403560270 5840 5840 5840 5840 0
286 20250221 154200 403560270 5840 5840 5840 5840 0
287 20250221 154100 403560270 5840 5840 5840 5840 0
288 20250221 154000 403560270 5840 5840 5840 5840 0
289 20250221 153900 403560270 5840 5840 5840 5840 0
290 20250221 153800 403560270 5840 5840 5840 5840 0
291 20250221 153700 403560270 5840 5840 5840 5840 0
292 20250221 153600 403560270 5840 5840 5840 5840 0
293 20250221 153500 403560270 5840 5840 5840 5840 0
294 20250221 153400 403560270 5840 5840 5840 5840 0
295 20250221 153300 403560270 5840 5840 5840 5840 0
296 20250221 153200 403560270 5840 5840 5840 5840 0
297 20250221 153100 403560270 5840 5840 5840 5840 0
298 20250221 153000 403560270 5840 5840 5840 5840 1217
299 20250221 152900 396452990 5800 5800 5800 5800 0
300 20250221 152800 396452990 5800 5800 5800 5800 0
301 20250221 152700 396452990 5800 5800 5800 5800 0
302 20250221 152600 396452990 5800 5800 5800 5800 0
303 20250221 152500 396452990 5800 5800 5800 5800 0
304 20250221 152400 396452990 5800 5800 5800 5800 0
305 20250221 152300 396452990 5800 5800 5800 5800 0
306 20250221 152200 396452990 5800 5800 5800 5800 0
307 20250221 152100 396452990 5800 5800 5800 5800 0
308 20250221 152000 396452990 5800 5800 5800 5800 0
309 20250221 151900 396452990 5800 5820 5850 5800 320
310 20250221 151800 394589620 5820 5850 5850 5810 726
311 20250221 151700 390343570 5850 5850 5850 5850 0
312 20250221 151600 390343570 5850 5850 5850 5850 716
313 20250221 151500 386154970 5850 5810 5860 5790 2832
314 20250221 151400 369681150 5810 5810 5810 5810 112
315 20250221 151300 369030430 5810 5810 5810 5810 737
316 20250221 151200 364748460 5790 5790 5790 5790 107
317 20250221 151100 364128930 5820 5820 5820 5820 50
318 20250221 151000 363837930 5840 5840 5840 5840 0
319 20250221 150900 363837930 5840 5800 5840 5790 120
320 20250221 150800 363141640 5840 5840 5840 5840 0
321 20250221 150700 363141640 5840 5840 5840 5840 0
322 20250221 150600 363141640 5840 5840 5840 5840 0
323 20250221 150500 363141640 5840 5840 5840 5840 0
324 20250221 150400 363141640 5840 5840 5840 5840 0
325 20250221 150300 363141640 5840 5840 5840 5840 0
326 20250221 150200 363141640 5840 5800 5840 5800 29
327 20250221 150100 362972320 5840 5840 5840 5840 0
328 20250221 150000 362972320 5840 5840 5840 5840 0
329 20250221 145900 362972320 5840 5840 5840 5840 0
330 20250221 145800 362972320 5840 5840 5840 5840 0
331 20250221 145700 362972320 5840 5840 5840 5840 0
332 20250221 145600 362972320 5840 5840 5840 5840 0
333 20250221 145500 362972320 5840 5840 5840 5840 0
334 20250221 145400 362972320 5840 5840 5840 5840 0
335 20250221 145300 362972320 5840 5840 5840 5840 0
336 20250221 145200 362972320 5840 5840 5840 5840 0
337 20250221 145100 362972320 5840 5840 5840 5840 0
338 20250221 145000 362972320 5840 5840 5840 5840 0
339 20250221 144900 362972320 5840 5840 5840 5840 100
340 20250221 144800 362388320 5840 5840 5840 5840 0
341 20250221 144700 362388320 5840 5840 5840 5840 0
342 20250221 144600 362388320 5840 5810 5840 5810 38
343 20250221 144500 362167510 5790 5790 5790 5790 0
344 20250221 144400 362167510 5790 5790 5790 5790 74
345 20250221 144300 361739050 5790 5820 5820 5790 2862
346 20250221 144200 345138160 5840 5840 5840 5840 0
347 20250221 144100 345138160 5840 5840 5840 5840 0
348 20250221 144000 345138160 5840 5840 5840 5840 180
349 20250221 143900 344086960 5840 5840 5840 5840 0
350 20250221 143800 344086960 5840 5840 5840 5840 0
351 20250221 143700 344086960 5840 5840 5840 5840 0
352 20250221 143600 344086960 5840 5840 5840 5840 0
353 20250221 143500 344086960 5840 5840 5840 5840 0
354 20250221 143400 344086960 5840 5840 5840 5840 0
355 20250221 143300 344086960 5840 5840 5840 5840 50
356 20250221 143200 343794960 5840 5840 5840 5840 0
357 20250221 143100 343794960 5840 5840 5840 5840 0
358 20250221 143000 343794960 5840 5840 5840 5840 0
359 20250221 142900 343794960 5840 5840 5840 5840 0
360 20250221 142800 343794960 5840 5840 5840 5840 0
361 20250221 142700 343794960 5840 5840 5840 5840 0
362 20250221 142600 343794960 5840 5840 5840 5840 0
363 20250221 142500 343794960 5840 5840 5840 5840 0
364 20250221 142400 343794960 5840 5840 5840 5840 4
365 20250221 142300 343771600 5840 5840 5840 5840 0
366 20250221 142200 343771600 5840 5840 5840 5840 0
367 20250221 142100 343771600 5840 5840 5840 5840 21
368 20250221 142000 343648960 5820 5820 5820 5820 0
369 20250221 141900 343648960 5820 5820 5820 5820 0
370 20250221 141800 343648960 5820 5820 5820 5820 0
371 20250221 141700 343648960 5820 5820 5820 5820 0
372 20250221 141600 343648960 5820 5820 5820 5820 0
373 20250221 141500 343648960 5820 5820 5820 5820 0
374 20250221 141400 343648960 5820 5820 5820 5820 0
375 20250221 141300 343648960 5820 5820 5820 5820 0
376 20250221 141200 343648960 5820 5820 5820 5820 0
377 20250221 141100 343648960 5820 5820 5820 5820 0
378 20250221 141000 343648960 5820 5820 5820 5820 678
379 20250221 140900 339703000 5820 5820 5820 5820 0
380 20250221 140800 339703000 5820 5820 5820 5820 0
381 20250221 140700 339703000 5820 5820 5820 5820 0
382 20250221 140600 339703000 5820 5820 5820 5820 20
383 20250221 140500 339586600 5830 5830 5830 5830 0
384 20250221 140400 339586600 5830 5830 5830 5830 0
385 20250221 140300 339586600 5830 5830 5830 5830 0
386 20250221 140200 339586600 5830 5830 5830 5830 54
387 20250221 140100 339271780 5830 5830 5830 5830 0
388 20250221 140000 339271780 5830 5830 5830 5830 16
389 20250221 135900 339178500 5840 5840 5840 5840 200
390 20250221 135800 338010500 5830 5830 5830 5830 68
391 20250221 135700 337614060 5850 5840 5850 5840 190
392 20250221 135600 336503010 5830 5830 5830 5830 0
393 20250221 135500 336503010 5830 5830 5830 5830 0
394 20250221 135400 336503010 5830 5830 5830 5830 191
395 20250221 135300 335389480 5830 5830 5830 5830 0
396 20250221 135200 335389480 5830 5830 5830 5830 0
397 20250221 135100 335389480 5830 5830 5830 5830 0
398 20250221 135000 335389480 5830 5830 5830 5830 0
399 20250221 134900 335389480 5830 5830 5830 5830 0
400 20250221 134800 335389480 5830 5840 5840 5830 397
401 20250221 134700 333071290 5840 5870 5870 5840 1393
402 20250221 134600 324909450 5860 5860 5860 5860 0
403 20250221 134500 324909450 5860 5860 5860 5860 0
404 20250221 134400 324909450 5860 5860 5860 5860 0
405 20250221 134300 324909450 5860 5860 5860 5860 0
406 20250221 134200 324909450 5860 5860 5860 5860 0
407 20250221 134100 324909450 5860 5860 5860 5860 0
408 20250221 134000 324909450 5860 5860 5860 5860 26
409 20250221 133900 324757090 5860 5860 5860 5860 0
410 20250221 133800 324757090 5860 5860 5860 5860 0
411 20250221 133700 324757090 5860 5860 5860 5860 0
412 20250221 133600 324757090 5860 5860 5860 5860 0
413 20250221 133500 324757090 5860 5860 5860 5860 0
414 20250221 133400 324757090 5860 5860 5860 5860 0
415 20250221 133300 324757090 5860 5860 5860 5860 0
416 20250221 133200 324757090 5860 5860 5860 5860 0
417 20250221 133100 324757090 5860 5860 5860 5860 0
418 20250221 133000 324757090 5860 5860 5860 5860 0
419 20250221 132900 324757090 5860 5860 5860 5860 83
420 20250221 132800 324270710 5860 5860 5860 5860 0
421 20250221 132700 324270710 5860 5860 5860 5860 0
422 20250221 132600 324270710 5860 5860 5860 5860 0
423 20250221 132500 324270710 5860 5860 5860 5860 4
424 20250221 132400 324247270 5860 5860 5860 5860 0
425 20250221 132300 324247270 5860 5860 5860 5860 780
426 20250221 132200 319676470 5840 5860 5860 5840 722
427 20250221 132100 315452940 5860 5860 5860 5860 0
428 20250221 132000 315452940 5860 5860 5860 5860 0
429 20250221 131900 315452940 5860 5860 5860 5860 0
430 20250221 131800 315452940 5860 5860 5860 5860 0
431 20250221 131700 315452940 5860 5860 5860 5860 0
432 20250221 131600 315452940 5860 5860 5860 5860 0
433 20250221 131500 315452940 5860 5860 5860 5860 340
434 20250221 131400 313460540 5860 5860 5860 5860 0
435 20250221 131300 313460540 5860 5860 5860 5860 0
436 20250221 131200 313460540 5860 5860 5860 5860 0
437 20250221 131100 313460540 5860 5860 5860 5860 0
438 20250221 131000 313460540 5860 5860 5860 5860 0
439 20250221 130900 313460540 5860 5870 5870 5860 360
440 20250221 130800 311349140 5920 5920 5920 5920 0
441 20250221 130700 311349140 5920 5920 5920 5920 0
442 20250221 130600 311349140 5920 5920 5920 5920 0
443 20250221 130500 311349140 5920 5920 5920 5920 0
444 20250221 130400 311349140 5920 5920 5920 5920 10
445 20250221 130300 311289940 5870 5870 5940 5870 2277
446 20250221 130200 297784600 5860 5860 5860 5860 0
447 20250221 130100 297784600 5860 5860 5860 5860 0
448 20250221 130000 297784600 5860 5860 5860 5860 0
449 20250221 125900 297784600 5860 5860 5860 5860 0
450 20250221 125800 297784600 5860 5860 5860 5860 0
451 20250221 125700 297784600 5860 5860 5860 5860 0
452 20250221 125600 297784600 5860 5860 5860 5860 90
453 20250221 125500 297257200 5860 5850 5860 5850 566
454 20250221 125400 293941440 5860 5860 5860 5860 0
455 20250221 125300 293941440 5860 5860 5860 5860 0
456 20250221 125200 293941440 5860 5860 5860 5860 0
457 20250221 125100 293941440 5860 5860 5860 5860 4
458 20250221 125000 293918000 5860 5860 5860 5860 0
459 20250221 124900 293918000 5860 5860 5860 5860 0
460 20250221 124800 293918000 5860 5860 5860 5860 0
461 20250221 124700 293918000 5860 5860 5860 5860 0
462 20250221 124600 293918000 5860 5860 5860 5860 0
463 20250221 124500 293918000 5860 5860 5860 5860 0
464 20250221 124400 293918000 5860 5860 5860 5860 0
465 20250221 124300 293918000 5860 5860 5860 5860 0
466 20250221 124200 293918000 5860 5860 5860 5860 0
467 20250221 124100 293918000 5860 5860 5860 5860 0
468 20250221 124000 293918000 5860 5860 5860 5860 0
469 20250221 123900 293918000 5860 5860 5860 5860 0
470 20250221 123800 293918000 5860 5860 5860 5860 0
471 20250221 123700 293918000 5860 5860 5860 5860 0
472 20250221 123600 293918000 5860 5860 5860 5860 0
473 20250221 123500 293918000 5860 5860 5860 5860 0
474 20250221 123400 293918000 5860 5860 5860 5860 2
475 20250221 123300 293906280 5860 5850 5860 5850 110
476 20250221 123200 293262680 5860 5860 5860 5860 18
477 20250221 123100 293157200 5860 5860 5860 5860 1
478 20250221 123000 293151340 5870 5870 5870 5870 0
479 20250221 122900 293151340 5870 5870 5870 5870 0
480 20250221 122800 293151340 5870 5870 5870 5870 0
481 20250221 122700 293151340 5870 5870 5870 5870 0
482 20250221 122600 293151340 5870 5870 5870 5870 0
483 20250221 122500 293151340 5870 5870 5870 5870 5
484 20250221 122400 293121990 5850 5850 5850 5850 1
485 20250221 122300 293116140 5850 5850 5850 5850 0
486 20250221 122200 293116140 5850 5850 5850 5850 0
487 20250221 122100 293116140 5850 5850 5850 5850 0
488 20250221 122000 293116140 5850 5850 5850 5850 0
489 20250221 121900 293116140 5850 5850 5850 5850 0
490 20250221 121800 293116140 5850 5850 5850 5850 0
491 20250221 121700 293116140 5850 5850 5850 5850 0
492 20250221 121600 293116140 5850 5850 5850 5850 0
493 20250221 121500 293116140 5850 5850 5850 5850 0
494 20250221 121400 293116140 5850 5850 5850 5850 0
495 20250221 121300 293116140 5850 5850 5850 5850 0
496 20250221 121200 293116140 5850 5850 5850 5850 5
497 20250221 121100 293086890 5860 5850 5860 5850 390
498 20250221 121000 290805260 5840 5840 5840 5840 0
499 20250221 120900 290805260 5840 5840 5840 5840 0
500 20250221 120800 290805260 5840 5840 5840 5840 0
501 20250221 120700 290805260 5840 5840 5840 5840 1800
502 20250221 120600 280293260 5840 5840 5840 5840 0
503 20250221 120500 280293260 5840 5840 5840 5840 0
504 20250221 120400 280293260 5840 5840 5840 5840 8
505 20250221 120300 280246540 5840 5840 5840 5840 0
506 20250221 120200 280246540 5840 5840 5840 5840 0
507 20250221 120100 280246540 5840 5840 5840 5840 0
508 20250221 120000 280246540 5840 5840 5840 5840 0
509 20250221 115900 280246540 5840 5840 5840 5840 0
510 20250221 115800 280246540 5840 5840 5840 5840 0
511 20250221 115700 280246540 5840 5840 5840 5840 0
512 20250221 115600 280246540 5840 5840 5840 5840 0
513 20250221 115500 280246540 5840 5840 5840 5840 0
514 20250221 115400 280246540 5840 5840 5840 5840 0
515 20250221 115300 280246540 5840 5840 5840 5840 0
516 20250221 115200 280246540 5840 5840 5840 5840 0
517 20250221 115100 280246540 5840 5840 5840 5840 0
518 20250221 115000 280246540 5840 5840 5840 5840 2
519 20250221 114900 280234860 5850 5850 5850 5850 0
520 20250221 114800 280234860 5850 5850 5850 5850 0
521 20250221 114700 280234860 5850 5850 5850 5850 0
522 20250221 114600 280234860 5850 5850 5850 5850 0
523 20250221 114500 280234860 5850 5850 5850 5850 0
524 20250221 114400 280234860 5850 5850 5850 5850 0
525 20250221 114300 280234860 5850 5850 5850 5850 0
526 20250221 114200 280234860 5850 5850 5850 5850 0
527 20250221 114100 280234860 5850 5850 5850 5850 0
528 20250221 114000 280234860 5850 5850 5850 5850 0
529 20250221 113900 280234860 5850 5850 5850 5850 0
530 20250221 113800 280234860 5850 5850 5850 5850 0
531 20250221 113700 280234860 5850 5850 5850 5850 0
532 20250221 113600 280234860 5850 5850 5850 5850 0
533 20250221 113500 280234860 5850 5850 5850 5850 0
534 20250221 113400 280234860 5850 5850 5850 5850 0
535 20250221 113300 280234860 5850 5850 5850 5850 0
536 20250221 113200 280234860 5850 5850 5850 5850 17
537 20250221 113100 280135410 5850 5850 5850 5850 0
538 20250221 113000 280135410 5850 5850 5850 5850 0
539 20250221 112900 280135410 5850 5850 5850 5850 0
540 20250221 112800 280135410 5850 5850 5850 5850 0
541 20250221 112700 280135410 5850 5850 5850 5850 5
542 20250221 112600 280106160 5870 5870 5870 5870 0
543 20250221 112500 280106160 5870 5820 5870 5820 165
544 20250221 112400 279143620 5790 5790 5790 5790 0
545 20250221 112300 279143620 5790 5790 5790 5790 0
546 20250221 112200 279143620 5790 5800 5800 5790 237
547 20250221 112100 277769660 5770 5800 5820 5770 2113
548 20250221 112000 265551810 5820 5820 5820 5820 7
549 20250221 111900 265511070 5830 5830 5830 5830 0
550 20250221 111800 265511070 5830 5830 5830 5830 18
551 20250221 111700 265406130 5830 5830 5830 5830 0
552 20250221 111600 265406130 5830 5830 5830 5830 0
553 20250221 111500 265406130 5830 5830 5830 5830 0
554 20250221 111400 265406130 5830 5830 5830 5830 0
555 20250221 111300 265406130 5830 5830 5830 5830 0
556 20250221 111200 265406130 5830 5830 5830 5830 4
557 20250221 111100 265382810 5840 5840 5840 5840 0
558 20250221 111000 265382810 5840 5840 5840 5840 58
559 20250221 110900 265044090 5780 5820 5820 5780 900
560 20250221 110800 259826050 5820 5820 5820 5820 0
561 20250221 110700 259826050 5820 5820 5820 5820 0
562 20250221 110600 259826050 5820 5820 5820 5820 0
563 20250221 110500 259826050 5820 5820 5820 5820 465
564 20250221 110400 257119750 5830 5830 5830 5830 0
565 20250221 110300 257119750 5830 5780 5830 5780 547
566 20250221 110200 253956060 5820 5780 5820 5780 321
567 20250221 110100 252099880 5780 5800 5800 5780 500
568 20250221 110000 249205850 5800 5800 5800 5800 0
569 20250221 105900 249205850 5800 5800 5800 5800 0
570 20250221 105800 249205850 5800 5800 5800 5800 0
571 20250221 105700 249205850 5800 5830 5830 5800 530
572 20250221 105600 246130940 5810 5820 5820 5810 597
573 20250221 105500 242660760 5820 5820 5820 5820 0
574 20250221 105400 242660760 5820 5820 5820 5820 32
575 20250221 105300 242474520 5850 5850 5850 5850 0
576 20250221 105200 242474520 5850 5850 5850 5850 0
577 20250221 105100 242474520 5850 5850 5850 5850 0
578 20250221 105000 242474520 5850 5850 5850 5850 0
579 20250221 104900 242474520 5850 5850 5850 5850 511
580 20250221 104800 239485170 5870 5870 5870 5870 0
581 20250221 104700 239485170 5870 5830 5870 5830 517
582 20250221 104600 236470380 5820 5840 5840 5820 295
583 20250221 104500 234753040 5850 5850 5850 5850 5
584 20250221 104400 234723790 5850 5850 5850 5850 0
585 20250221 104300 234723790 5850 5850 5850 5850 0
586 20250221 104200 234723790 5850 5850 5850 5850 0
587 20250221 104100 234723790 5850 5850 5850 5850 200
588 20250221 104000 233553790 5850 5850 5850 5850 200
589 20250221 103900 232383790 5850 5850 5850 5850 2
590 20250221 103800 232372090 5840 5850 5850 5840 1449
591 20250221 103700 223900350 5850 5850 5850 5850 0
592 20250221 103600 223900350 5850 5850 5850 5850 0
593 20250221 103500 223900350 5850 5850 5850 5850 42
594 20250221 103400 223654650 5850 5850 5850 5850 58
595 20250221 103300 223315350 5840 5840 5840 5840 359
596 20250221 103200 221218790 5840 5840 5840 5840 5
597 20250221 103100 221189590 5820 5820 5820 5820 0
598 20250221 103000 221189590 5820 5820 5820 5820 0
599 20250221 102900 221189590 5820 5820 5820 5820 0
600 20250221 102800 221189590 5820 5820 5820 5820 0
601 20250221 102700 221189590 5820 5820 5820 5820 125
602 20250221 102600 220462090 5820 5820 5820 5820 0
603 20250221 102500 220462090 5820 5820 5820 5820 0
604 20250221 102400 220462090 5820 5820 5820 5820 0
605 20250221 102300 220462090 5820 5820 5820 5820 0
606 20250221 102200 220462090 5820 5820 5820 5820 25
607 20250221 102100 220316590 5850 5850 5850 5850 0
608 20250221 102000 220316590 5850 5850 5850 5850 240
609 20250221 101900 218912590 5850 5850 5850 5850 183
610 20250221 101800 217842040 5840 5840 5840 5840 0
611 20250221 101700 217842040 5840 5840 5840 5840 10
612 20250221 101600 217783640 5850 5850 5850 5850 0
613 20250221 101500 217783640 5850 5830 5850 5830 347
614 20250221 101400 215756630 5830 5830 5830 5830 99
615 20250221 101300 215179460 5830 5830 5830 5830 4
616 20250221 101200 215156140 5810 5810 5810 5810 55
617 20250221 101100 214836590 5860 5860 5860 5860 0
618 20250221 101000 214836590 5860 5860 5860 5860 0
619 20250221 100900 214836590 5860 5850 5860 5850 2517
620 20250221 100800 200112060 5850 5850 5850 5850 0
621 20250221 100700 200112060 5850 5850 5850 5850 0
622 20250221 100600 200112060 5850 5850 5850 5850 200
623 20250221 100500 198942060 5850 5850 5850 5850 0
624 20250221 100400 198942060 5850 5850 5850 5850 0
625 20250221 100300 198942060 5850 5820 5850 5810 5753
626 20250221 100200 165366150 5840 5840 5840 5840 13
627 20250221 100100 165290230 5830 5840 5840 5830 241
628 20250221 100000 163885180 5840 5840 5840 5840 2
629 20250221 095900 163873500 5840 5860 5860 5840 252
630 20250221 095800 162398740 5860 5860 5860 5860 0
631 20250221 095700 162398740 5860 5860 5860 5860 0
632 20250221 095600 162398740 5860 5860 5860 5860 0
633 20250221 095500 162398740 5860 5860 5860 5860 1
634 20250221 095400 162392880 5850 5850 5850 5850 270
635 20250221 095300 160813380 5860 5860 5860 5860 0
636 20250221 095200 160813380 5860 5860 5860 5860 0
637 20250221 095100 160813380 5860 5860 5860 5860 0
638 20250221 095000 160813380 5860 5860 5860 5860 0
639 20250221 094900 160813380 5860 5860 5860 5860 4
640 20250221 094800 160789940 5860 5860 5860 5860 0
641 20250221 094700 160789940 5860 5860 5860 5850 169
642 20250221 094600 159801230 5860 5860 5860 5860 20
643 20250221 094500 159684030 5860 5820 5860 5820 1029
644 20250221 094400 153695210 5840 5840 5840 5840 25
645 20250221 094300 153549210 5830 5870 5870 5830 13340
646 20250221 094200 75379820 5860 5870 5870 5860 1673
647 20250221 094100 65576030 5860 5860 5860 5860 0
648 20250221 094000 65576030 5860 5870 5870 5860 2525
649 20250221 093900 50777440 5950 5950 5950 5950 0
650 20250221 093800 50777440 5950 5950 5950 5950 0
651 20250221 093700 50777440 5950 5950 5950 5950 0
652 20250221 093600 50777440 5950 5890 5950 5890 344
653 20250221 093500 48747750 5890 5890 5890 5890 0
654 20250221 093400 48747750 5890 5880 5890 5880 97
655 20250221 093300 48176460 5880 5880 5880 5880 0
656 20250221 093200 48176460 5880 5880 5880 5880 1
657 20250221 093100 48170580 5870 5870 5870 5870 100
658 20250221 093000 47583580 5880 5860 5880 5860 614
659 20250221 092900 43973660 5880 5830 5880 5830 480
660 20250221 092800 41173010 5880 5840 5880 5840 271
661 20250221 092700 39590200 5840 5840 5840 5840 0
662 20250221 092600 39590200 5840 5840 5840 5840 1
663 20250221 092500 39584360 5840 5830 5840 5830 249
664 20250221 092400 38130690 5830 5800 5830 5800 776
665 20250221 092300 33629330 5810 5820 5820 5810 102
666 20250221 092200 33035770 5820 5820 5820 5820 139
667 20250221 092100 32226790 5800 5810 5810 5800 1025
668 20250221 092000 26279980 5830 5840 5840 5830 64
669 20250221 091900 25906400 5860 5840 5860 5840 10
670 20250221 091800 25847980 5860 5860 5860 5860 2
671 20250221 091700 25836260 5860 5860 5860 5860 3
672 20250221 091600 25818680 5850 5870 5870 5850 51
673 20250221 091500 25520240 5860 5910 5910 5860 229
674 20250221 091400 24178110 5860 5910 5910 5860 280
675 20250221 091300 22532310 5910 5810 5910 5810 263
676 20250221 091200 21002250 5840 5850 5850 5840 341
677 20250221 091100 19008060 5880 5880 5880 5880 0
678 20250221 091000 19008060 5880 5860 5880 5860 1409
679 20250221 090900 10751280 5870 5890 5890 5870 192
680 20250221 090800 9622020 5900 5900 5900 5900 0
681 20250221 090700 9622020 5900 5900 5900 5900 140
682 20250221 090600 8796020 5900 5900 5900 5900 2
683 20250221 090500 8784220 5900 5900 5900 5900 7
684 20250221 090400 8742920 5900 5900 5900 5900 0
685 20250221 090300 8742920 5900 5890 5900 5890 167
686 20250221 090200 7759150 5890 5890 5890 5890 16
687 20250221 090100 7664910 5890 5860 5890 5860 9
688 20250221 090000 7612140 5860 5860 5860 5860 1299