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

695
151860/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,695 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,203300,549567250,5490,5490,5490,5490,513
20250221,203200,549567250,5490,5490,5490,5490,0
20250221,203100,549567250,5490,5490,5490,5490,0
20250221,203000,549567250,5490,5490,5490,5490,0
20250221,202900,549567250,5490,5490,5490,5490,0
20250221,202800,549567250,5490,5490,5490,5490,0
20250221,202700,549567250,5490,5490,5490,5490,0
20250221,202600,549567250,5490,5490,5490,5490,0
20250221,202500,549567250,5490,5490,5490,5490,0
20250221,202400,549567250,5490,5490,5490,5490,0
20250221,202300,549567250,5490,5490,5490,5490,0
20250221,202200,549567250,5490,5490,5490,5490,0
20250221,202100,549567250,5490,5490,5490,5490,0
20250221,202000,549567250,5490,5490,5490,5490,0
20250221,201900,549567250,5490,5490,5490,5490,0
20250221,201800,549567250,5490,5490,5490,5490,0
20250221,201700,549567250,5490,5490,5490,5490,0
20250221,201600,549567250,5490,5490,5490,5490,0
20250221,201500,549567250,5490,5490,5490,5490,0
20250221,201400,549567250,5490,5490,5490,5490,0
20250221,201300,549567250,5490,5490,5490,5490,0
20250221,201200,549567250,5490,5490,5490,5490,0
20250221,201100,549567250,5490,5490,5490,5490,0
20250221,201000,549567250,5490,5490,5490,5490,0
20250221,200900,549567250,5490,5490,5490,5490,0
20250221,200800,549567250,5490,5490,5490,5490,0
20250221,200700,549567250,5490,5490,5490,5490,0
20250221,200600,549567250,5490,5490,5490,5490,0
20250221,200500,549567250,5490,5490,5490,5490,0
20250221,200400,549567250,5490,5490,5490,5490,0
20250221,200300,549567250,5490,5490,5490,5490,513
20250221,200200,549567250,5490,5490,5490,5490,0
20250221,200100,549567250,5490,5490,5490,5490,0
20250221,200000,549567250,5490,5490,5490,5490,0
20250221,195900,549567250,5490,5490,5490,5490,0
20250221,195800,549567250,5490,5490,5490,5490,0
20250221,195700,549567250,5490,5490,5490,5490,0
20250221,195600,549567250,5490,5490,5490,5490,0
20250221,195500,549567250,5490,5490,5490,5490,0
20250221,195400,549567250,5490,5490,5490,5490,0
20250221,195300,549567250,5490,5490,5490,5490,0
20250221,195200,549567250,5490,5490,5490,5490,0
20250221,195100,549567250,5490,5490,5490,5490,0
20250221,195000,549567250,5490,5490,5490,5490,0
20250221,194900,549567250,5490,5490,5490,5490,0
20250221,194800,549567250,5490,5490,5490,5490,0
20250221,194700,549567250,5490,5490,5490,5490,0
20250221,194600,549567250,5490,5490,5490,5490,0
20250221,194500,549567250,5490,5490,5490,5490,0
20250221,194400,549567250,5490,5490,5490,5490,0
20250221,194300,549567250,5490,5490,5490,5490,0
20250221,194200,549567250,5490,5490,5490,5490,0
20250221,194100,549567250,5490,5490,5490,5490,0
20250221,194000,549567250,5490,5490,5490,5490,0
20250221,193900,549567250,5490,5490,5490,5490,0
20250221,193800,549567250,5490,5490,5490,5490,0
20250221,193700,549567250,5490,5490,5490,5490,0
20250221,193600,549567250,5490,5490,5490,5490,0
20250221,193500,549567250,5490,5490,5490,5490,0
20250221,193400,549567250,5490,5490,5490,5490,0
20250221,193300,549567250,5490,5490,5490,5490,513
20250221,193200,549567250,5490,5490,5490,5490,0
20250221,193100,549567250,5490,5490,5490,5490,0
20250221,193000,549567250,5490,5490,5490,5490,0
20250221,192900,549567250,5490,5490,5490,5490,0
20250221,192800,549567250,5490,5490,5490,5490,0
20250221,192700,549567250,5490,5490,5490,5490,0
20250221,192600,549567250,5490,5490,5490,5490,0
20250221,192500,549567250,5490,5490,5490,5490,0
20250221,192400,549567250,5490,5490,5490,5490,0
20250221,192300,549567250,5490,5490,5490,5490,0
20250221,192200,549567250,5490,5490,5490,5490,0
20250221,192100,549567250,5490,5490,5490,5490,0
20250221,192000,549567250,5490,5490,5490,5490,0
20250221,191900,549567250,5490,5490,5490,5490,0
20250221,191800,549567250,5490,5490,5490,5490,0
20250221,191700,549567250,5490,5490,5490,5490,0
20250221,191600,549567250,5490,5490,5490,5490,0
20250221,191500,549567250,5490,5490,5490,5490,0
20250221,191400,549567250,5490,5490,5490,5490,0
20250221,191300,549567250,5490,5490,5490,5490,0
20250221,191200,549567250,5490,5490,5490,5490,0
20250221,191100,549567250,5490,5490,5490,5490,0
20250221,191000,549567250,5490,5490,5490,5490,0
20250221,190900,549567250,5490,5490,5490,5490,0
20250221,190800,549567250,5490,5490,5490,5490,0
20250221,190700,549567250,5490,5490,5490,5490,0
20250221,190600,549567250,5490,5490,5490,5490,0
20250221,190500,549567250,5490,5490,5490,5490,0
20250221,190400,549567250,5490,5490,5490,5490,0
20250221,190300,549567250,5490,5490,5490,5490,513
20250221,190200,549567250,5490,5490,5490,5490,0
20250221,190100,549567250,5490,5490,5490,5490,0
20250221,190000,549567250,5490,5490,5490,5490,0
20250221,185900,549567250,5490,5490,5490,5490,0
20250221,185800,549567250,5490,5490,5490,5490,0
20250221,185700,549567250,5490,5490,5490,5490,0
20250221,185600,549567250,5490,5490,5490,5490,0
20250221,185500,549567250,5490,5490,5490,5490,0
20250221,185400,549567250,5490,5490,5490,5490,0
20250221,185300,549567250,5490,5490,5490,5490,0
20250221,185200,549567250,5490,5490,5490,5490,0
20250221,185100,549567250,5490,5490,5490,5490,0
20250221,185000,549567250,5490,5490,5490,5490,0
20250221,184900,549567250,5490,5490,5490,5490,0
20250221,184800,549567250,5490,5490,5490,5490,0
20250221,184700,549567250,5490,5490,5490,5490,0
20250221,184600,549567250,5490,5490,5490,5490,0
20250221,184500,549567250,5490,5490,5490,5490,0
20250221,184400,549567250,5490,5490,5490,5490,0
20250221,184300,549567250,5490,5490,5490,5490,0
20250221,184200,549567250,5490,5490,5490,5490,0
20250221,184100,549567250,5490,5490,5490,5490,0
20250221,184000,549567250,5490,5490,5490,5490,0
20250221,183900,549567250,5490,5490,5490,5490,0
20250221,183800,549567250,5490,5490,5490,5490,0
20250221,183700,549567250,5490,5490,5490,5490,0
20250221,183600,549567250,5490,5490,5490,5490,0
20250221,183500,549567250,5490,5490,5490,5490,0
20250221,183400,549567250,5490,5490,5490,5490,0
20250221,183300,549567250,5490,5490,5490,5490,513
20250221,183200,549567250,5490,5490,5490,5490,0
20250221,183100,549567250,5490,5490,5490,5490,0
20250221,183000,549567250,5490,5490,5490,5490,0
20250221,182900,549567250,5490,5490,5490,5490,0
20250221,182800,549567250,5490,5490,5490,5490,0
20250221,182700,549567250,5490,5490,5490,5490,0
20250221,182600,549567250,5490,5490,5490,5490,0
20250221,182500,549567250,5490,5490,5490,5490,0
20250221,182400,549567250,5490,5490,5490,5490,0
20250221,182300,549567250,5490,5490,5490,5490,0
20250221,182200,549567250,5490,5490,5490,5490,0
20250221,182100,549567250,5490,5490,5490,5490,0
20250221,182000,549567250,5490,5490,5490,5490,0
20250221,181900,549567250,5490,5490,5490,5490,0
20250221,181800,549567250,5490,5490,5490,5490,0
20250221,181700,549567250,5490,5490,5490,5490,0
20250221,181600,549567250,5490,5490,5490,5490,0
20250221,181500,549567250,5490,5490,5490,5490,0
20250221,181400,549567250,5490,5490,5490,5490,0
20250221,181300,549567250,5490,5490,5490,5490,0
20250221,181200,549567250,5490,5490,5490,5490,0
20250221,181100,549567250,5490,5490,5490,5490,0
20250221,181000,549567250,5490,5490,5490,5490,0
20250221,180900,549567250,5490,5490,5490,5490,0
20250221,180800,549567250,5490,5490,5490,5490,0
20250221,180700,549567250,5490,5490,5490,5490,0
20250221,180600,549567250,5490,5490,5490,5490,0
20250221,180500,549567250,5490,5490,5490,5490,0
20250221,180400,549567250,5490,5490,5490,5490,0
20250221,180300,549567250,5490,5490,5490,5490,513
20250221,180200,549567250,5490,5490,5490,5490,0
20250221,180100,549567250,5490,5490,5490,5490,0
20250221,180000,549567250,5490,5490,5490,5490,0
20250221,175900,549567250,5490,5490,5490,5490,0
20250221,175800,549567250,5490,5490,5490,5490,0
20250221,175700,549567250,5490,5490,5490,5490,0
20250221,175600,549567250,5490,5490,5490,5490,0
20250221,175500,549567250,5490,5490,5490,5490,0
20250221,175400,549567250,5490,5490,5490,5490,0
20250221,175300,549567250,5490,5490,5490,5490,0
20250221,175200,549567250,5490,5490,5490,5490,0
20250221,175100,549567250,5490,5490,5490,5490,0
20250221,175000,549567250,5490,5490,5490,5490,0
20250221,174900,549567250,5490,5490,5490,5490,0
20250221,174800,549567250,5490,5490,5490,5490,0
20250221,174700,549567250,5490,5490,5490,5490,0
20250221,174600,549567250,5490,5490,5490,5490,0
20250221,174500,549567250,5490,5490,5490,5490,0
20250221,174400,549567250,5490,5490,5490,5490,0
20250221,174300,549567250,5490,5490,5490,5490,0
20250221,174200,549567250,5490,5490,5490,5490,0
20250221,174100,549567250,5490,5490,5490,5490,0
20250221,174000,549567250,5490,5490,5490,5490,0
20250221,173900,549567250,5490,5490,5490,5490,0
20250221,173800,549567250,5490,5490,5490,5490,0
20250221,173700,549567250,5490,5490,5490,5490,0
20250221,173600,549567250,5490,5490,5490,5490,0
20250221,173500,549567250,5490,5490,5490,5490,0
20250221,173400,549567250,5490,5490,5490,5490,0
20250221,173300,549567250,5490,5490,5490,5490,513
20250221,173200,549567250,5490,5490,5490,5490,0
20250221,173100,549567250,5490,5490,5490,5490,0
20250221,173000,549567250,5490,5490,5490,5490,0
20250221,172900,549567250,5490,5490,5490,5490,0
20250221,172800,549567250,5490,5490,5490,5490,0
20250221,172700,549567250,5490,5490,5490,5490,0
20250221,172600,549567250,5490,5490,5490,5490,0
20250221,172500,549567250,5490,5490,5490,5490,0
20250221,172400,549567250,5490,5490,5490,5490,0
20250221,172300,549567250,5490,5490,5490,5490,0
20250221,172200,549567250,5490,5490,5490,5490,0
20250221,172100,549567250,5490,5490,5490,5490,0
20250221,172000,549567250,5490,5490,5490,5490,0
20250221,171900,549567250,5490,5490,5490,5490,0
20250221,171800,549567250,5490,5490,5490,5490,0
20250221,171700,549567250,5490,5490,5490,5490,0
20250221,171600,549567250,5490,5490,5490,5490,0
20250221,171500,549567250,5490,5490,5490,5490,0
20250221,171400,549567250,5490,5490,5490,5490,0
20250221,171300,549567250,5490,5490,5490,5490,0
20250221,171200,549567250,5490,5490,5490,5490,0
20250221,171100,549567250,5490,5490,5490,5490,0
20250221,171000,549567250,5490,5490,5490,5490,0
20250221,170900,549567250,5490,5490,5490,5490,0
20250221,170800,549567250,5490,5490,5490,5490,0
20250221,170700,549567250,5490,5490,5490,5490,0
20250221,170600,549567250,5490,5490,5490,5490,0
20250221,170500,549567250,5490,5490,5490,5490,0
20250221,170400,549567250,5490,5490,5490,5490,0
20250221,170300,549567250,5490,5490,5490,5490,513
20250221,170200,549567250,5490,5490,5490,5490,0
20250221,170100,549567250,5490,5490,5490,5490,0
20250221,170000,549567250,5490,5490,5490,5490,0
20250221,165900,549567250,5490,5490,5490,5490,0
20250221,165800,549567250,5490,5490,5490,5490,0
20250221,165700,549567250,5490,5490,5490,5490,0
20250221,165600,549567250,5490,5490,5490,5490,0
20250221,165500,549567250,5490,5490,5490,5490,0
20250221,165400,549567250,5490,5490,5490,5490,0
20250221,165300,549567250,5490,5490,5490,5490,0
20250221,165200,549567250,5490,5490,5490,5490,0
20250221,165100,549567250,5490,5490,5490,5490,0
20250221,165000,549567250,5490,5490,5490,5490,0
20250221,164900,549567250,5490,5490,5490,5490,0
20250221,164800,549567250,5490,5490,5490,5490,0
20250221,164700,549567250,5490,5490,5490,5490,0
20250221,164600,549567250,5490,5490,5490,5490,0
20250221,164500,549567250,5490,5490,5490,5490,0
20250221,164400,549567250,5490,5490,5490,5490,0
20250221,164300,549567250,5490,5490,5490,5490,0
20250221,164200,549567250,5490,5490,5490,5490,0
20250221,164100,549567250,5490,5490,5490,5490,0
20250221,164000,549567250,5490,5490,5490,5490,0
20250221,163900,549567250,5490,5490,5490,5490,0
20250221,163800,549567250,5490,5490,5490,5490,0
20250221,163700,549567250,5490,5490,5490,5490,0
20250221,163600,549567250,5490,5490,5490,5490,0
20250221,163500,549567250,5490,5490,5490,5490,0
20250221,163400,549567250,5490,5490,5490,5490,0
20250221,163300,549567250,5490,5490,5490,5490,513
20250221,163200,549567250,5490,5490,5490,5490,0
20250221,163100,549567250,5490,5490,5490,5490,0
20250221,163000,549567250,5490,5490,5490,5490,0
20250221,162900,549567250,5490,5490,5490,5490,0
20250221,162800,549567250,5490,5490,5490,5490,0
20250221,162700,549567250,5490,5490,5490,5490,0
20250221,162600,549567250,5490,5490,5490,5490,0
20250221,162500,549567250,5490,5490,5490,5490,0
20250221,162400,549567250,5490,5490,5490,5490,0
20250221,162300,549567250,5490,5490,5490,5490,0
20250221,162200,549567250,5490,5490,5490,5490,0
20250221,162100,549567250,5490,5490,5490,5490,0
20250221,162000,549567250,5490,5490,5490,5490,0
20250221,161900,549567250,5490,5490,5490,5490,0
20250221,161800,549567250,5490,5490,5490,5490,0
20250221,161700,549567250,5490,5490,5490,5490,0
20250221,161600,549567250,5490,5490,5490,5490,0
20250221,161500,549567250,5490,5490,5490,5490,0
20250221,161400,549567250,5490,5490,5490,5490,0
20250221,161300,549567250,5490,5490,5490,5490,0
20250221,161200,549567250,5490,5490,5490,5490,0
20250221,161100,549567250,5490,5490,5490,5490,0
20250221,161000,549567250,5490,5490,5490,5490,0
20250221,160900,549567250,5490,5490,5490,5490,0
20250221,160800,549567250,5490,5490,5490,5490,0
20250221,160700,549567250,5490,5490,5490,5490,0
20250221,160600,549567250,5490,5490,5490,5490,0
20250221,160500,549567250,5490,5490,5490,5490,0
20250221,160400,549567250,5490,5490,5490,5490,0
20250221,160300,549567250,5490,5490,5490,5490,513
20250221,160200,549567250,5490,5490,5490,5490,0
20250221,160100,549567250,5490,5490,5490,5490,0
20250221,160000,549567250,5490,5490,5490,5490,0
20250221,155900,549567250,5490,5490,5490,5490,0
20250221,155800,549567250,5490,5490,5490,5490,0
20250221,155700,549567250,5490,5490,5490,5490,0
20250221,155600,549567250,5490,5490,5490,5490,0
20250221,155500,549567250,5490,5490,5490,5490,0
20250221,155400,549567250,5490,5490,5490,5490,0
20250221,155300,549567250,5490,5490,5490,5490,0
20250221,155200,549567250,5490,5490,5490,5490,0
20250221,155100,549567250,5490,5490,5490,5490,0
20250221,155000,549567250,5490,5490,5490,5490,0
20250221,154900,549567250,5490,5490,5490,5490,0
20250221,154800,549567250,5490,5490,5490,5490,0
20250221,154700,549567250,5490,5490,5490,5490,0
20250221,154600,549567250,5490,5490,5490,5490,0
20250221,154500,549567250,5490,5490,5490,5490,0
20250221,154400,549567250,5490,5490,5490,5490,0
20250221,154300,549567250,5490,5490,5490,5490,0
20250221,154200,549567250,5490,5490,5490,5490,0
20250221,154100,549567250,5490,5490,5490,5490,0
20250221,154000,549567250,5490,5490,5490,5490,0
20250221,153900,549567250,5490,5490,5490,5490,0
20250221,153800,549567250,5490,5490,5490,5490,0
20250221,153700,549567250,5490,5490,5490,5490,0
20250221,153600,549567250,5490,5490,5490,5490,0
20250221,153500,549567250,5490,5490,5490,5490,0
20250221,153400,549567250,5490,5490,5490,5490,0
20250221,153300,549567250,5490,5490,5490,5490,513
20250221,153200,549567250,5490,5490,5490,5490,0
20250221,153100,549567250,5490,5490,5490,5490,0
20250221,153000,549567250,5490,5490,5490,5490,513
20250221,152900,546750880,5490,5490,5490,5490,0
20250221,152800,546750880,5490,5490,5490,5490,0
20250221,152700,546750880,5490,5490,5490,5490,0
20250221,152600,546750880,5490,5490,5490,5490,0
20250221,152500,546750880,5490,5490,5490,5490,0
20250221,152400,546750880,5490,5490,5490,5490,0
20250221,152300,546750880,5490,5490,5490,5490,0
20250221,152200,546750880,5490,5490,5490,5490,0
20250221,152100,546750880,5490,5490,5490,5490,0
20250221,152000,546750880,5490,5490,5490,5490,0
20250221,151900,546750880,5490,5510,5510,5490,85
20250221,151800,546282620,5510,5510,5510,5510,15
20250221,151700,546199970,5480,5490,5490,5470,2040
20250221,151600,535030660,5520,5490,5520,5490,3348
20250221,151500,516593920,5490,5460,5490,5450,226
20250221,151400,515360410,5460,5470,5470,5460,95
20250221,151300,514841610,5480,5480,5480,5480,34
20250221,151200,514655290,5490,5490,5490,5490,39
20250221,151100,514441180,5500,5490,5500,5490,2
20250221,151000,514430190,5500,5500,5500,5500,0
20250221,150900,514430190,5500,5490,5500,5480,928
20250221,150800,509344270,5510,5510,5510,5510,30
20250221,150700,509178970,5510,5510,5510,5510,10
20250221,150600,509123870,5510,5500,5510,5500,810
20250221,150500,504660850,5510,5510,5510,5510,0
20250221,150400,504660850,5510,5500,5510,5500,33
20250221,150300,504479030,5500,5460,5500,5460,6887
20250221,150200,466765920,5450,5450,5460,5420,2540
20250221,150100,452922980,5440,5440,5440,5440,101
20250221,150000,452373540,5440,5440,5440,5440,81
20250221,145900,451932900,5440,5440,5440,5440,32
20250221,145800,451758820,5440,5440,5440,5440,1
20250221,145700,451753380,5430,5440,5440,5430,11
20250221,145600,451693550,5440,5440,5440,5440,1
20250221,145500,451688110,5430,5440,5440,5430,30
20250221,145400,451525010,5440,5440,5440,5440,0
20250221,145300,451525010,5440,5440,5440,5440,44
20250221,145200,451285650,5440,5440,5440,5440,0
20250221,145100,451285650,5440,5440,5440,5440,0
20250221,145000,451285650,5440,5440,5440,5440,1
20250221,144900,451280210,5440,5440,5440,5440,0
20250221,144800,451280210,5440,5440,5440,5440,0
20250221,144700,451280210,5440,5440,5440,5440,0
20250221,144600,451280210,5440,5440,5440,5440,0
20250221,144500,451280210,5440,5440,5440,5440,0
20250221,144400,451280210,5440,5440,5440,5440,0
20250221,144300,451280210,5440,5440,5440,5440,0
20250221,144200,451280210,5440,5440,5440,5440,1
20250221,144100,451274770,5400,5420,5440,5400,783
20250221,144000,447031210,5400,5420,5420,5400,381
20250221,143900,444966280,5440,5440,5440,5440,0
20250221,143800,444966280,5440,5440,5440,5440,0
20250221,143700,444966280,5440,5420,5440,5420,4
20250221,143600,444944580,5420,5420,5420,5420,0
20250221,143500,444944580,5420,5420,5420,5420,0
20250221,143400,444944580,5420,5420,5420,5420,0
20250221,143300,444944580,5420,5450,5450,5420,174
20250221,143200,443998900,5450,5450,5450,5450,0
20250221,143100,443998900,5450,5470,5470,5450,233
20250221,143000,442728810,5470,5480,5480,5470,21
20250221,142900,442613930,5450,5480,5480,5450,267
20250221,142800,441158660,5480,5450,5480,5450,639
20250221,142700,437676080,5490,5490,5490,5490,0
20250221,142600,437676080,5490,5490,5490,5490,0
20250221,142500,437676080,5490,5490,5490,5450,63
20250221,142400,437331420,5490,5480,5490,5460,53
20250221,142300,437040960,5480,5480,5480,5460,29
20250221,142200,436882520,5490,5480,5490,5480,89
20250221,142100,436394710,5480,5460,5480,5450,218
20250221,142000,435204410,5460,5460,5460,5460,359
20250221,141900,433244270,5460,5440,5460,5440,848
20250221,141800,428625100,5450,5430,5450,5430,1583
20250221,141700,420023770,5430,5430,5430,5430,1
20250221,141600,420018340,5420,5420,5420,5400,412
20250221,141500,417785400,5420,5410,5420,5410,11
20250221,141400,417725800,5410,5410,5410,5410,9
20250221,141300,417677110,5420,5420,5420,5420,0
20250221,141200,417677110,5420,5380,5420,5380,4304
20250221,141100,394468170,5380,5380,5380,5380,1122
20250221,141000,388431810,5390,5390,5390,5390,3
20250221,140900,388415640,5390,5390,5390,5390,0
20250221,140800,388415640,5390,5390,5390,5390,0
20250221,140700,388415640,5390,5390,5390,5390,0
20250221,140600,388415640,5390,5390,5390,5390,11
20250221,140500,388356350,5380,5380,5380,5380,43
20250221,140400,388125010,5380,5380,5380,5380,476
20250221,140300,385564130,5380,5380,5380,5380,0
20250221,140200,385564130,5380,5380,5380,5380,8
20250221,140100,385521090,5380,5370,5380,5370,647
20250221,140000,382046690,5370,5370,5370,5370,7
20250221,135900,382009100,5360,5360,5360,5360,1
20250221,135800,382003740,5370,5370,5370,5370,0
20250221,135700,382003740,5370,5370,5370,5370,0
20250221,135600,382003740,5370,5370,5370,5370,0
20250221,135500,382003740,5370,5370,5370,5370,4
20250221,135400,381982260,5370,5370,5370,5370,0
20250221,135300,381982260,5370,5370,5370,5370,0
20250221,135200,381982260,5370,5370,5370,5370,1
20250221,135100,381976890,5380,5380,5380,5380,0
20250221,135000,381976890,5380,5380,5380,5380,0
20250221,134900,381976890,5380,5380,5380,5360,1017
20250221,134800,376514650,5380,5380,5380,5380,0
20250221,134700,376514650,5380,5380,5380,5380,0
20250221,134600,376514650,5380,5380,5380,5380,0
20250221,134500,376514650,5380,5380,5380,5380,0
20250221,134400,376514650,5380,5370,5380,5370,815
20250221,134300,372133930,5350,5360,5360,5350,667
20250221,134200,368564320,5370,5370,5370,5370,0
20250221,134100,368564320,5370,5370,5370,5370,0
20250221,134000,368564320,5370,5370,5370,5370,50
20250221,133900,368295820,5370,5370,5370,5370,0
20250221,133800,368295820,5370,5370,5370,5370,0
20250221,133700,368295820,5370,5370,5370,5370,0
20250221,133600,368295820,5370,5370,5370,5370,1
20250221,133500,368290450,5360,5360,5360,5360,0
20250221,133400,368290450,5360,5360,5360,5360,0
20250221,133300,368290450,5360,5360,5360,5360,0
20250221,133200,368290450,5360,5360,5360,5360,0
20250221,133100,368290450,5360,5360,5360,5360,1
20250221,133000,368285090,5370,5370,5370,5370,0
20250221,132900,368285090,5370,5370,5370,5370,0
20250221,132800,368285090,5370,5370,5370,5370,0
20250221,132700,368285090,5370,5370,5370,5370,0
20250221,132600,368285090,5370,5370,5370,5370,0
20250221,132500,368285090,5370,5360,5370,5360,186
20250221,132400,367287670,5360,5360,5360,5360,0
20250221,132300,367287670,5360,5360,5360,5360,45
20250221,132200,367046470,5350,5350,5350,5350,1
20250221,132100,367041120,5350,5360,5360,5350,2
20250221,132000,367030410,5350,5350,5350,5350,0
20250221,131900,367030410,5350,5350,5360,5350,4
20250221,131800,367009000,5350,5350,5350,5350,2
20250221,131700,366998300,5350,5350,5350,5350,3
20250221,131600,366982250,5350,5350,5350,5350,8
20250221,131500,366939450,5350,5350,5360,5350,202
20250221,131400,365856750,5350,5350,5350,5350,3
20250221,131300,365840700,5360,5360,5360,5350,501
20250221,131200,363157990,5360,5360,5360,5360,475
20250221,131100,360611990,5360,5370,5370,5360,8
20250221,131000,360569050,5360,5360,5360,5360,1
20250221,130900,360563690,5370,5360,5370,5360,5
20250221,130800,360536850,5360,5360,5360,5360,98
20250221,130700,360011570,5370,5370,5370,5370,1
20250221,130600,360006200,5380,5380,5380,5380,1000
20250221,130500,354626200,5370,5370,5370,5370,0
20250221,130400,354626200,5370,5370,5370,5370,943
20250221,130300,349562290,5380,5380,5380,5380,0
20250221,130200,349562290,5380,5380,5380,5380,0
20250221,130100,349562290,5380,5380,5380,5380,0
20250221,130000,349562290,5380,5380,5380,5380,8
20250221,125900,349519250,5380,5380,5380,5380,0
20250221,125800,349519250,5380,5380,5380,5380,10
20250221,125700,349465450,5380,5380,5380,5380,0
20250221,125600,349465450,5380,5380,5380,5380,2
20250221,125500,349454690,5380,5380,5380,5380,0
20250221,125400,349454690,5380,5380,5380,5380,1
20250221,125300,349449310,5370,5370,5370,5370,0
20250221,125200,349449310,5370,5370,5370,5370,1
20250221,125100,349443940,5380,5380,5380,5380,2
20250221,125000,349433180,5370,5370,5370,5370,0
20250221,124900,349433180,5370,5370,5370,5370,252
20250221,124800,348079940,5370,5370,5370,5370,0
20250221,124700,348079940,5370,5370,5370,5370,0
20250221,124600,348079940,5370,5370,5370,5370,0
20250221,124500,348079940,5370,5370,5370,5370,0
20250221,124400,348079940,5370,5370,5370,5370,4
20250221,124300,348058460,5370,5370,5370,5370,0
20250221,124200,348058460,5370,5370,5370,5370,0
20250221,124100,348058460,5370,5370,5370,5360,52
20250221,124000,347779230,5370,5380,5380,5370,1987
20250221,123900,337090550,5380,5380,5380,5380,655
20250221,123800,333566650,5380,5380,5380,5380,0
20250221,123700,333566650,5380,5380,5380,5380,200
20250221,123600,332490650,5370,5370,5370,5370,30
20250221,123500,332329550,5380,5380,5380,5380,0
20250221,123400,332329550,5380,5380,5380,5380,0
20250221,123300,332329550,5380,5380,5380,5380,0
20250221,123200,332329550,5380,5380,5380,5380,0
20250221,123100,332329550,5380,5380,5380,5380,50
20250221,123000,332060550,5380,5380,5380,5380,20
20250221,122900,331952950,5380,5380,5380,5380,0
20250221,122800,331952950,5380,5380,5380,5380,1
20250221,122700,331947570,5370,5370,5370,5370,0
20250221,122600,331947570,5370,5370,5370,5370,0
20250221,122500,331947570,5370,5370,5370,5370,516
20250221,122400,329176650,5370,5370,5370,5370,186
20250221,122300,328177830,5370,5370,5370,5370,0
20250221,122200,328177830,5370,5370,5370,5370,0
20250221,122100,328177830,5370,5370,5370,5370,0
20250221,122000,328177830,5370,5370,5370,5370,4
20250221,121900,328156350,5370,5370,5370,5370,24
20250221,121800,328027470,5370,5370,5370,5370,0
20250221,121700,328027470,5370,5370,5370,5370,0
20250221,121600,328027470,5370,5370,5370,5370,0
20250221,121500,328027470,5370,5370,5370,5370,0
20250221,121400,328027470,5370,5370,5370,5370,0
20250221,121300,328027470,5370,5370,5370,5370,1
20250221,121200,328022100,5370,5370,5370,5370,0
20250221,121100,328022100,5370,5370,5370,5370,0
20250221,121000,328022100,5370,5360,5370,5360,347
20250221,120900,326159290,5360,5360,5360,5360,0
20250221,120800,326159290,5360,5360,5360,5360,49
20250221,120700,325896650,5360,5360,5360,5360,1
20250221,120600,325891290,5340,5340,5340,5340,2
20250221,120500,325880610,5370,5370,5370,5370,0
20250221,120400,325880610,5370,5370,5370,5370,0
20250221,120300,325880610,5370,5370,5370,5370,0
20250221,120200,325880610,5370,5370,5370,5370,1
20250221,120100,325875240,5340,5340,5340,5340,0
20250221,120000,325875240,5340,5360,5360,5340,1862
20250221,115900,315900020,5360,5360,5360,5360,0
20250221,115800,315900020,5360,5360,5360,5360,268
20250221,115700,314463540,5360,5360,5360,5360,8
20250221,115600,314420660,5360,5360,5360,5360,0
20250221,115500,314420660,5360,5360,5360,5360,1
20250221,115400,314415300,5370,5370,5370,5370,236
20250221,115300,313147980,5360,5360,5360,5360,405
20250221,115200,310977180,5350,5350,5350,5350,118
20250221,115100,310345880,5350,5350,5350,5350,0
20250221,115000,310345880,5350,5350,5350,5350,0
20250221,114900,310345880,5350,5350,5350,5350,162
20250221,114800,309479180,5340,5350,5350,5340,579
20250221,114700,306381730,5340,5350,5350,5340,55
20250221,114600,306087640,5350,5350,5350,5350,1
20250221,114500,306082290,5340,5340,5340,5340,1
20250221,114400,306076950,5350,5350,5350,5350,0
20250221,114300,306076950,5350,5350,5350,5350,0
20250221,114200,306076950,5350,5350,5350,5350,90
20250221,114100,305595450,5350,5350,5350,5350,0
20250221,114000,305595450,5350,5350,5350,5350,6
20250221,113900,305563350,5350,5350,5350,5350,0
20250221,113800,305563350,5350,5340,5350,5340,3
20250221,113700,305547320,5350,5340,5350,5340,287
20250221,113600,304014730,5350,5350,5350,5350,0
20250221,113500,304014730,5350,5350,5350,5350,41
20250221,113400,303795380,5350,5350,5350,5350,1
20250221,113300,303790030,5350,5350,5350,5350,0
20250221,113200,303790030,5350,5350,5350,5350,24
20250221,113100,303661630,5350,5350,5350,5350,282
20250221,113000,302152930,5360,5360,5360,5360,50
20250221,112900,301884930,5360,5360,5360,5360,0
20250221,112800,301884930,5360,5360,5360,5360,2
20250221,112700,301874210,5350,5360,5360,5350,2
20250221,112600,301863500,5350,5350,5350,5350,58
20250221,112500,301553200,5350,5350,5350,5350,4
20250221,112400,301531800,5350,5350,5350,5350,337
20250221,112300,299728850,5350,5340,5350,5340,12
20250221,112200,299664670,5340,5340,5340,5340,4
20250221,112100,299643310,5350,5350,5350,5350,0
20250221,112000,299643310,5350,5350,5350,5350,0
20250221,111900,299643310,5350,5350,5350,5350,1
20250221,111800,299637960,5350,5350,5350,5350,18
20250221,111700,299541660,5350,5350,5350,5350,2
20250221,111600,299530960,5340,5350,5350,5340,6
20250221,111500,299498910,5350,5350,5350,5350,2
20250221,111400,299488210,5350,5350,5350,5350,20
20250221,111300,299381210,5350,5350,5350,5350,17
20250221,111200,299290260,5350,5350,5350,5350,2
20250221,111100,299279560,5320,5330,5330,5320,602
20250221,111000,296074150,5350,5350,5350,5350,0
20250221,110900,296074150,5350,5350,5350,5350,28
20250221,110800,295924350,5350,5350,5350,5350,10
20250221,110700,295870850,5350,5350,5350,5350,0
20250221,110600,295870850,5350,5350,5350,5350,0
20250221,110500,295870850,5350,5350,5350,5350,20
20250221,110400,295763850,5320,5320,5320,5320,0
20250221,110300,295763850,5320,5320,5320,5320,90
20250221,110200,295285050,5320,5330,5330,5320,988
20250221,110100,290028640,5360,5360,5360,5360,2
20250221,110000,290017920,5320,5370,5370,5320,938
20250221,105900,285023920,5340,5340,5340,5340,24
20250221,105800,284895760,5370,5340,5370,5340,16
20250221,105700,284810290,5370,5340,5370,5340,1102
20250221,105600,278925550,5380,5350,5380,5340,1076
20250221,105500,273179610,5380,5380,5380,5380,0
20250221,105400,273179610,5380,5380,5380,5380,1
20250221,105300,273174230,5350,5350,5350,5350,31
20250221,105200,273008380,5350,5350,5350,5350,270
20250221,105100,271563880,5350,5350,5350,5350,4
20250221,105000,271542480,5380,5380,5380,5380,0
20250221,104900,271542480,5380,5380,5380,5380,10
20250221,104800,271488680,5380,5360,5380,5360,100
20250221,104700,270951940,5360,5360,5360,5360,5
20250221,104600,270925140,5360,5360,5360,5360,26
20250221,104500,270785780,5360,5360,5360,5360,0
20250221,104400,270785780,5360,5350,5360,5350,479
20250221,104300,268223060,5340,5350,5350,5340,117
20250221,104200,267597120,5350,5350,5350,5350,4
20250221,104100,267575720,5350,5360,5360,5350,83
20250221,104000,267131650,5350,5350,5360,5350,425
20250221,103900,264855140,5360,5360,5360,5360,3
20250221,103800,264839060,5360,5350,5360,5340,2607
20250221,103700,250904310,5350,5350,5350,5350,47
20250221,103600,250652860,5350,5350,5350,5350,3
20250221,103500,250636810,5350,5340,5350,5340,962
20250221,103400,245498710,5340,5340,5340,5340,9
20250221,103300,245450650,5340,5330,5340,5330,104
20250221,103200,244895390,5340,5330,5340,5330,658
20250221,103100,241387790,5330,5330,5330,5320,177
20250221,103000,240445000,5330,5330,5330,5330,151
20250221,102900,239640170,5320,5320,5320,5320,0
20250221,102800,239640170,5320,5320,5320,5320,205
20250221,102700,238549570,5340,5340,5340,5340,0
20250221,102600,238549570,5340,5340,5340,5340,0
20250221,102500,238549570,5340,5340,5340,5340,1
20250221,102400,238544230,5340,5340,5340,5340,0
20250221,102300,238544230,5340,5340,5340,5340,0
20250221,102200,238544230,5340,5320,5340,5320,396
20250221,102100,236433490,5320,5300,5320,5300,2222
20250221,102000,224627280,5300,5320,5320,5290,5427
20250221,101900,195813420,5330,5330,5340,5330,811
20250221,101800,191489810,5330,5360,5360,5330,2955
20250221,101700,175710590,5360,5350,5360,5350,133
20250221,101600,174998520,5360,5360,5360,5360,116
20250221,101500,174376760,5360,5360,5360,5360,0
20250221,101400,174376760,5360,5360,5360,5360,1
20250221,101300,174371400,5360,5360,5360,5360,11
20250221,101200,174312440,5360,5370,5370,5360,31
20250221,101100,174146200,5370,5360,5370,5360,440
20250221,101000,171787750,5370,5360,5370,5350,554
20250221,100900,168820140,5350,5350,5350,5350,2
20250221,100800,168809440,5360,5360,5360,5340,702
20250221,100700,165058710,5370,5350,5370,5350,346
20250221,100600,163207570,5370,5370,5370,5370,2
20250221,100500,163196830,5350,5370,5370,5350,3218
20250221,100400,145958800,5370,5390,5390,5370,4669
20250221,100300,120869420,5390,5390,5390,5390,21
20250221,100200,120756230,5380,5380,5380,5380,377
20250221,100100,118727970,5390,5400,5400,5390,593
20250221,100000,115531600,5410,5410,5410,5410,1
20250221,095900,115526190,5410,5410,5410,5410,0
20250221,095800,115526190,5410,5410,5410,5410,0
20250221,095700,115526190,5410,5400,5410,5400,93
20250221,095600,115023980,5400,5400,5400,5400,101
20250221,095500,114478580,5400,5400,5400,5400,237
20250221,095400,113198780,5410,5410,5410,5410,0
20250221,095300,113198780,5410,5410,5410,5410,592
20250221,095200,109996060,5400,5400,5400,5400,500
20250221,095100,107296060,5400,5400,5400,5400,297
20250221,095000,105692260,5410,5410,5410,5410,51
20250221,094900,105416350,5410,5410,5410,5410,0
20250221,094800,105416350,5410,5410,5410,5410,31
20250221,094700,105248640,5410,5390,5410,5390,5
20250221,094600,105221630,5400,5400,5400,5400,851
20250221,094500,100626230,5390,5390,5390,5390,218
20250221,094400,99451210,5390,5390,5390,5380,307
20250221,094300,97798320,5390,5400,5400,5380,381
20250221,094200,95747630,5420,5420,5420,5420,0
20250221,094100,95747630,5420,5420,5420,5370,4302
20250221,094000,72533930,5430,5430,5430,5430,0
20250221,093900,72533930,5430,5430,5430,5430,1
20250221,093800,72528500,5410,5420,5420,5410,649
20250221,093700,69012410,5420,5420,5420,5420,26
20250221,093600,68871490,5420,5420,5420,5420,130
20250221,093500,68166890,5430,5430,5430,5430,0
20250221,093400,68166890,5430,5430,5430,5430,0
20250221,093300,68166890,5430,5420,5440,5410,185
20250221,093200,67164230,5420,5410,5420,5410,402
20250221,093100,64985470,5420,5410,5420,5410,168
20250221,093000,64076280,5400,5420,5420,5400,1116
20250221,092900,58039160,5410,5410,5410,5410,350
20250221,092800,56145660,5450,5450,5450,5410,233
20250221,092700,54883460,5450,5420,5450,5420,4
20250221,092600,54861690,5450,5440,5450,5430,97
20250221,092500,54333930,5440,5410,5440,5410,1274
20250221,092400,47437660,5440,5440,5440,5410,173
20250221,092300,46501020,5440,5440,5440,5440,14
20250221,092200,46424860,5440,5440,5440,5440,0
20250221,092100,46424860,5440,5420,5440,5420,502
20250221,092000,43703980,5440,5440,5440,5440,10
20250221,091900,43649580,5440,5430,5440,5420,700
20250221,091800,39855360,5430,5440,5440,5430,66
20250221,091700,39496820,5420,5440,5450,5420,311
20250221,091600,37810540,5410,5420,5450,5410,983
20250221,091500,32483770,5430,5460,5490,5420,1982
20250221,091400,21724780,5490,5450,5490,5450,499
20250221,091300,19004910,5450,5450,5450,5440,414
20250221,091200,16749610,5450,5450,5450,5450,490
20250221,091100,14079110,5490,5460,5490,5450,517
20250221,091000,11253250,5490,5490,5490,5490,5
20250221,090900,11225800,5500,5500,5500,5500,0
20250221,090800,11225800,5500,5500,5500,5500,25
20250221,090700,11088300,5500,5500,5500,5500,0
20250221,090600,11088300,5500,5500,5500,5470,134
20250221,090500,10354860,5490,5510,5510,5490,55
20250221,090400,10052410,5510,5520,5520,5510,25
20250221,090300,9914510,5520,5500,5520,5470,700
20250221,090200,6079210,5530,5530,5530,5530,0
20250221,090100,6079210,5530,5530,5530,5530,0
20250221,090000,6079210,5530,5480,5530,5480,1109
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 203300 549567250 5490 5490 5490 5490 513
3 20250221 203200 549567250 5490 5490 5490 5490 0
4 20250221 203100 549567250 5490 5490 5490 5490 0
5 20250221 203000 549567250 5490 5490 5490 5490 0
6 20250221 202900 549567250 5490 5490 5490 5490 0
7 20250221 202800 549567250 5490 5490 5490 5490 0
8 20250221 202700 549567250 5490 5490 5490 5490 0
9 20250221 202600 549567250 5490 5490 5490 5490 0
10 20250221 202500 549567250 5490 5490 5490 5490 0
11 20250221 202400 549567250 5490 5490 5490 5490 0
12 20250221 202300 549567250 5490 5490 5490 5490 0
13 20250221 202200 549567250 5490 5490 5490 5490 0
14 20250221 202100 549567250 5490 5490 5490 5490 0
15 20250221 202000 549567250 5490 5490 5490 5490 0
16 20250221 201900 549567250 5490 5490 5490 5490 0
17 20250221 201800 549567250 5490 5490 5490 5490 0
18 20250221 201700 549567250 5490 5490 5490 5490 0
19 20250221 201600 549567250 5490 5490 5490 5490 0
20 20250221 201500 549567250 5490 5490 5490 5490 0
21 20250221 201400 549567250 5490 5490 5490 5490 0
22 20250221 201300 549567250 5490 5490 5490 5490 0
23 20250221 201200 549567250 5490 5490 5490 5490 0
24 20250221 201100 549567250 5490 5490 5490 5490 0
25 20250221 201000 549567250 5490 5490 5490 5490 0
26 20250221 200900 549567250 5490 5490 5490 5490 0
27 20250221 200800 549567250 5490 5490 5490 5490 0
28 20250221 200700 549567250 5490 5490 5490 5490 0
29 20250221 200600 549567250 5490 5490 5490 5490 0
30 20250221 200500 549567250 5490 5490 5490 5490 0
31 20250221 200400 549567250 5490 5490 5490 5490 0
32 20250221 200300 549567250 5490 5490 5490 5490 513
33 20250221 200200 549567250 5490 5490 5490 5490 0
34 20250221 200100 549567250 5490 5490 5490 5490 0
35 20250221 200000 549567250 5490 5490 5490 5490 0
36 20250221 195900 549567250 5490 5490 5490 5490 0
37 20250221 195800 549567250 5490 5490 5490 5490 0
38 20250221 195700 549567250 5490 5490 5490 5490 0
39 20250221 195600 549567250 5490 5490 5490 5490 0
40 20250221 195500 549567250 5490 5490 5490 5490 0
41 20250221 195400 549567250 5490 5490 5490 5490 0
42 20250221 195300 549567250 5490 5490 5490 5490 0
43 20250221 195200 549567250 5490 5490 5490 5490 0
44 20250221 195100 549567250 5490 5490 5490 5490 0
45 20250221 195000 549567250 5490 5490 5490 5490 0
46 20250221 194900 549567250 5490 5490 5490 5490 0
47 20250221 194800 549567250 5490 5490 5490 5490 0
48 20250221 194700 549567250 5490 5490 5490 5490 0
49 20250221 194600 549567250 5490 5490 5490 5490 0
50 20250221 194500 549567250 5490 5490 5490 5490 0
51 20250221 194400 549567250 5490 5490 5490 5490 0
52 20250221 194300 549567250 5490 5490 5490 5490 0
53 20250221 194200 549567250 5490 5490 5490 5490 0
54 20250221 194100 549567250 5490 5490 5490 5490 0
55 20250221 194000 549567250 5490 5490 5490 5490 0
56 20250221 193900 549567250 5490 5490 5490 5490 0
57 20250221 193800 549567250 5490 5490 5490 5490 0
58 20250221 193700 549567250 5490 5490 5490 5490 0
59 20250221 193600 549567250 5490 5490 5490 5490 0
60 20250221 193500 549567250 5490 5490 5490 5490 0
61 20250221 193400 549567250 5490 5490 5490 5490 0
62 20250221 193300 549567250 5490 5490 5490 5490 513
63 20250221 193200 549567250 5490 5490 5490 5490 0
64 20250221 193100 549567250 5490 5490 5490 5490 0
65 20250221 193000 549567250 5490 5490 5490 5490 0
66 20250221 192900 549567250 5490 5490 5490 5490 0
67 20250221 192800 549567250 5490 5490 5490 5490 0
68 20250221 192700 549567250 5490 5490 5490 5490 0
69 20250221 192600 549567250 5490 5490 5490 5490 0
70 20250221 192500 549567250 5490 5490 5490 5490 0
71 20250221 192400 549567250 5490 5490 5490 5490 0
72 20250221 192300 549567250 5490 5490 5490 5490 0
73 20250221 192200 549567250 5490 5490 5490 5490 0
74 20250221 192100 549567250 5490 5490 5490 5490 0
75 20250221 192000 549567250 5490 5490 5490 5490 0
76 20250221 191900 549567250 5490 5490 5490 5490 0
77 20250221 191800 549567250 5490 5490 5490 5490 0
78 20250221 191700 549567250 5490 5490 5490 5490 0
79 20250221 191600 549567250 5490 5490 5490 5490 0
80 20250221 191500 549567250 5490 5490 5490 5490 0
81 20250221 191400 549567250 5490 5490 5490 5490 0
82 20250221 191300 549567250 5490 5490 5490 5490 0
83 20250221 191200 549567250 5490 5490 5490 5490 0
84 20250221 191100 549567250 5490 5490 5490 5490 0
85 20250221 191000 549567250 5490 5490 5490 5490 0
86 20250221 190900 549567250 5490 5490 5490 5490 0
87 20250221 190800 549567250 5490 5490 5490 5490 0
88 20250221 190700 549567250 5490 5490 5490 5490 0
89 20250221 190600 549567250 5490 5490 5490 5490 0
90 20250221 190500 549567250 5490 5490 5490 5490 0
91 20250221 190400 549567250 5490 5490 5490 5490 0
92 20250221 190300 549567250 5490 5490 5490 5490 513
93 20250221 190200 549567250 5490 5490 5490 5490 0
94 20250221 190100 549567250 5490 5490 5490 5490 0
95 20250221 190000 549567250 5490 5490 5490 5490 0
96 20250221 185900 549567250 5490 5490 5490 5490 0
97 20250221 185800 549567250 5490 5490 5490 5490 0
98 20250221 185700 549567250 5490 5490 5490 5490 0
99 20250221 185600 549567250 5490 5490 5490 5490 0
100 20250221 185500 549567250 5490 5490 5490 5490 0
101 20250221 185400 549567250 5490 5490 5490 5490 0
102 20250221 185300 549567250 5490 5490 5490 5490 0
103 20250221 185200 549567250 5490 5490 5490 5490 0
104 20250221 185100 549567250 5490 5490 5490 5490 0
105 20250221 185000 549567250 5490 5490 5490 5490 0
106 20250221 184900 549567250 5490 5490 5490 5490 0
107 20250221 184800 549567250 5490 5490 5490 5490 0
108 20250221 184700 549567250 5490 5490 5490 5490 0
109 20250221 184600 549567250 5490 5490 5490 5490 0
110 20250221 184500 549567250 5490 5490 5490 5490 0
111 20250221 184400 549567250 5490 5490 5490 5490 0
112 20250221 184300 549567250 5490 5490 5490 5490 0
113 20250221 184200 549567250 5490 5490 5490 5490 0
114 20250221 184100 549567250 5490 5490 5490 5490 0
115 20250221 184000 549567250 5490 5490 5490 5490 0
116 20250221 183900 549567250 5490 5490 5490 5490 0
117 20250221 183800 549567250 5490 5490 5490 5490 0
118 20250221 183700 549567250 5490 5490 5490 5490 0
119 20250221 183600 549567250 5490 5490 5490 5490 0
120 20250221 183500 549567250 5490 5490 5490 5490 0
121 20250221 183400 549567250 5490 5490 5490 5490 0
122 20250221 183300 549567250 5490 5490 5490 5490 513
123 20250221 183200 549567250 5490 5490 5490 5490 0
124 20250221 183100 549567250 5490 5490 5490 5490 0
125 20250221 183000 549567250 5490 5490 5490 5490 0
126 20250221 182900 549567250 5490 5490 5490 5490 0
127 20250221 182800 549567250 5490 5490 5490 5490 0
128 20250221 182700 549567250 5490 5490 5490 5490 0
129 20250221 182600 549567250 5490 5490 5490 5490 0
130 20250221 182500 549567250 5490 5490 5490 5490 0
131 20250221 182400 549567250 5490 5490 5490 5490 0
132 20250221 182300 549567250 5490 5490 5490 5490 0
133 20250221 182200 549567250 5490 5490 5490 5490 0
134 20250221 182100 549567250 5490 5490 5490 5490 0
135 20250221 182000 549567250 5490 5490 5490 5490 0
136 20250221 181900 549567250 5490 5490 5490 5490 0
137 20250221 181800 549567250 5490 5490 5490 5490 0
138 20250221 181700 549567250 5490 5490 5490 5490 0
139 20250221 181600 549567250 5490 5490 5490 5490 0
140 20250221 181500 549567250 5490 5490 5490 5490 0
141 20250221 181400 549567250 5490 5490 5490 5490 0
142 20250221 181300 549567250 5490 5490 5490 5490 0
143 20250221 181200 549567250 5490 5490 5490 5490 0
144 20250221 181100 549567250 5490 5490 5490 5490 0
145 20250221 181000 549567250 5490 5490 5490 5490 0
146 20250221 180900 549567250 5490 5490 5490 5490 0
147 20250221 180800 549567250 5490 5490 5490 5490 0
148 20250221 180700 549567250 5490 5490 5490 5490 0
149 20250221 180600 549567250 5490 5490 5490 5490 0
150 20250221 180500 549567250 5490 5490 5490 5490 0
151 20250221 180400 549567250 5490 5490 5490 5490 0
152 20250221 180300 549567250 5490 5490 5490 5490 513
153 20250221 180200 549567250 5490 5490 5490 5490 0
154 20250221 180100 549567250 5490 5490 5490 5490 0
155 20250221 180000 549567250 5490 5490 5490 5490 0
156 20250221 175900 549567250 5490 5490 5490 5490 0
157 20250221 175800 549567250 5490 5490 5490 5490 0
158 20250221 175700 549567250 5490 5490 5490 5490 0
159 20250221 175600 549567250 5490 5490 5490 5490 0
160 20250221 175500 549567250 5490 5490 5490 5490 0
161 20250221 175400 549567250 5490 5490 5490 5490 0
162 20250221 175300 549567250 5490 5490 5490 5490 0
163 20250221 175200 549567250 5490 5490 5490 5490 0
164 20250221 175100 549567250 5490 5490 5490 5490 0
165 20250221 175000 549567250 5490 5490 5490 5490 0
166 20250221 174900 549567250 5490 5490 5490 5490 0
167 20250221 174800 549567250 5490 5490 5490 5490 0
168 20250221 174700 549567250 5490 5490 5490 5490 0
169 20250221 174600 549567250 5490 5490 5490 5490 0
170 20250221 174500 549567250 5490 5490 5490 5490 0
171 20250221 174400 549567250 5490 5490 5490 5490 0
172 20250221 174300 549567250 5490 5490 5490 5490 0
173 20250221 174200 549567250 5490 5490 5490 5490 0
174 20250221 174100 549567250 5490 5490 5490 5490 0
175 20250221 174000 549567250 5490 5490 5490 5490 0
176 20250221 173900 549567250 5490 5490 5490 5490 0
177 20250221 173800 549567250 5490 5490 5490 5490 0
178 20250221 173700 549567250 5490 5490 5490 5490 0
179 20250221 173600 549567250 5490 5490 5490 5490 0
180 20250221 173500 549567250 5490 5490 5490 5490 0
181 20250221 173400 549567250 5490 5490 5490 5490 0
182 20250221 173300 549567250 5490 5490 5490 5490 513
183 20250221 173200 549567250 5490 5490 5490 5490 0
184 20250221 173100 549567250 5490 5490 5490 5490 0
185 20250221 173000 549567250 5490 5490 5490 5490 0
186 20250221 172900 549567250 5490 5490 5490 5490 0
187 20250221 172800 549567250 5490 5490 5490 5490 0
188 20250221 172700 549567250 5490 5490 5490 5490 0
189 20250221 172600 549567250 5490 5490 5490 5490 0
190 20250221 172500 549567250 5490 5490 5490 5490 0
191 20250221 172400 549567250 5490 5490 5490 5490 0
192 20250221 172300 549567250 5490 5490 5490 5490 0
193 20250221 172200 549567250 5490 5490 5490 5490 0
194 20250221 172100 549567250 5490 5490 5490 5490 0
195 20250221 172000 549567250 5490 5490 5490 5490 0
196 20250221 171900 549567250 5490 5490 5490 5490 0
197 20250221 171800 549567250 5490 5490 5490 5490 0
198 20250221 171700 549567250 5490 5490 5490 5490 0
199 20250221 171600 549567250 5490 5490 5490 5490 0
200 20250221 171500 549567250 5490 5490 5490 5490 0
201 20250221 171400 549567250 5490 5490 5490 5490 0
202 20250221 171300 549567250 5490 5490 5490 5490 0
203 20250221 171200 549567250 5490 5490 5490 5490 0
204 20250221 171100 549567250 5490 5490 5490 5490 0
205 20250221 171000 549567250 5490 5490 5490 5490 0
206 20250221 170900 549567250 5490 5490 5490 5490 0
207 20250221 170800 549567250 5490 5490 5490 5490 0
208 20250221 170700 549567250 5490 5490 5490 5490 0
209 20250221 170600 549567250 5490 5490 5490 5490 0
210 20250221 170500 549567250 5490 5490 5490 5490 0
211 20250221 170400 549567250 5490 5490 5490 5490 0
212 20250221 170300 549567250 5490 5490 5490 5490 513
213 20250221 170200 549567250 5490 5490 5490 5490 0
214 20250221 170100 549567250 5490 5490 5490 5490 0
215 20250221 170000 549567250 5490 5490 5490 5490 0
216 20250221 165900 549567250 5490 5490 5490 5490 0
217 20250221 165800 549567250 5490 5490 5490 5490 0
218 20250221 165700 549567250 5490 5490 5490 5490 0
219 20250221 165600 549567250 5490 5490 5490 5490 0
220 20250221 165500 549567250 5490 5490 5490 5490 0
221 20250221 165400 549567250 5490 5490 5490 5490 0
222 20250221 165300 549567250 5490 5490 5490 5490 0
223 20250221 165200 549567250 5490 5490 5490 5490 0
224 20250221 165100 549567250 5490 5490 5490 5490 0
225 20250221 165000 549567250 5490 5490 5490 5490 0
226 20250221 164900 549567250 5490 5490 5490 5490 0
227 20250221 164800 549567250 5490 5490 5490 5490 0
228 20250221 164700 549567250 5490 5490 5490 5490 0
229 20250221 164600 549567250 5490 5490 5490 5490 0
230 20250221 164500 549567250 5490 5490 5490 5490 0
231 20250221 164400 549567250 5490 5490 5490 5490 0
232 20250221 164300 549567250 5490 5490 5490 5490 0
233 20250221 164200 549567250 5490 5490 5490 5490 0
234 20250221 164100 549567250 5490 5490 5490 5490 0
235 20250221 164000 549567250 5490 5490 5490 5490 0
236 20250221 163900 549567250 5490 5490 5490 5490 0
237 20250221 163800 549567250 5490 5490 5490 5490 0
238 20250221 163700 549567250 5490 5490 5490 5490 0
239 20250221 163600 549567250 5490 5490 5490 5490 0
240 20250221 163500 549567250 5490 5490 5490 5490 0
241 20250221 163400 549567250 5490 5490 5490 5490 0
242 20250221 163300 549567250 5490 5490 5490 5490 513
243 20250221 163200 549567250 5490 5490 5490 5490 0
244 20250221 163100 549567250 5490 5490 5490 5490 0
245 20250221 163000 549567250 5490 5490 5490 5490 0
246 20250221 162900 549567250 5490 5490 5490 5490 0
247 20250221 162800 549567250 5490 5490 5490 5490 0
248 20250221 162700 549567250 5490 5490 5490 5490 0
249 20250221 162600 549567250 5490 5490 5490 5490 0
250 20250221 162500 549567250 5490 5490 5490 5490 0
251 20250221 162400 549567250 5490 5490 5490 5490 0
252 20250221 162300 549567250 5490 5490 5490 5490 0
253 20250221 162200 549567250 5490 5490 5490 5490 0
254 20250221 162100 549567250 5490 5490 5490 5490 0
255 20250221 162000 549567250 5490 5490 5490 5490 0
256 20250221 161900 549567250 5490 5490 5490 5490 0
257 20250221 161800 549567250 5490 5490 5490 5490 0
258 20250221 161700 549567250 5490 5490 5490 5490 0
259 20250221 161600 549567250 5490 5490 5490 5490 0
260 20250221 161500 549567250 5490 5490 5490 5490 0
261 20250221 161400 549567250 5490 5490 5490 5490 0
262 20250221 161300 549567250 5490 5490 5490 5490 0
263 20250221 161200 549567250 5490 5490 5490 5490 0
264 20250221 161100 549567250 5490 5490 5490 5490 0
265 20250221 161000 549567250 5490 5490 5490 5490 0
266 20250221 160900 549567250 5490 5490 5490 5490 0
267 20250221 160800 549567250 5490 5490 5490 5490 0
268 20250221 160700 549567250 5490 5490 5490 5490 0
269 20250221 160600 549567250 5490 5490 5490 5490 0
270 20250221 160500 549567250 5490 5490 5490 5490 0
271 20250221 160400 549567250 5490 5490 5490 5490 0
272 20250221 160300 549567250 5490 5490 5490 5490 513
273 20250221 160200 549567250 5490 5490 5490 5490 0
274 20250221 160100 549567250 5490 5490 5490 5490 0
275 20250221 160000 549567250 5490 5490 5490 5490 0
276 20250221 155900 549567250 5490 5490 5490 5490 0
277 20250221 155800 549567250 5490 5490 5490 5490 0
278 20250221 155700 549567250 5490 5490 5490 5490 0
279 20250221 155600 549567250 5490 5490 5490 5490 0
280 20250221 155500 549567250 5490 5490 5490 5490 0
281 20250221 155400 549567250 5490 5490 5490 5490 0
282 20250221 155300 549567250 5490 5490 5490 5490 0
283 20250221 155200 549567250 5490 5490 5490 5490 0
284 20250221 155100 549567250 5490 5490 5490 5490 0
285 20250221 155000 549567250 5490 5490 5490 5490 0
286 20250221 154900 549567250 5490 5490 5490 5490 0
287 20250221 154800 549567250 5490 5490 5490 5490 0
288 20250221 154700 549567250 5490 5490 5490 5490 0
289 20250221 154600 549567250 5490 5490 5490 5490 0
290 20250221 154500 549567250 5490 5490 5490 5490 0
291 20250221 154400 549567250 5490 5490 5490 5490 0
292 20250221 154300 549567250 5490 5490 5490 5490 0
293 20250221 154200 549567250 5490 5490 5490 5490 0
294 20250221 154100 549567250 5490 5490 5490 5490 0
295 20250221 154000 549567250 5490 5490 5490 5490 0
296 20250221 153900 549567250 5490 5490 5490 5490 0
297 20250221 153800 549567250 5490 5490 5490 5490 0
298 20250221 153700 549567250 5490 5490 5490 5490 0
299 20250221 153600 549567250 5490 5490 5490 5490 0
300 20250221 153500 549567250 5490 5490 5490 5490 0
301 20250221 153400 549567250 5490 5490 5490 5490 0
302 20250221 153300 549567250 5490 5490 5490 5490 513
303 20250221 153200 549567250 5490 5490 5490 5490 0
304 20250221 153100 549567250 5490 5490 5490 5490 0
305 20250221 153000 549567250 5490 5490 5490 5490 513
306 20250221 152900 546750880 5490 5490 5490 5490 0
307 20250221 152800 546750880 5490 5490 5490 5490 0
308 20250221 152700 546750880 5490 5490 5490 5490 0
309 20250221 152600 546750880 5490 5490 5490 5490 0
310 20250221 152500 546750880 5490 5490 5490 5490 0
311 20250221 152400 546750880 5490 5490 5490 5490 0
312 20250221 152300 546750880 5490 5490 5490 5490 0
313 20250221 152200 546750880 5490 5490 5490 5490 0
314 20250221 152100 546750880 5490 5490 5490 5490 0
315 20250221 152000 546750880 5490 5490 5490 5490 0
316 20250221 151900 546750880 5490 5510 5510 5490 85
317 20250221 151800 546282620 5510 5510 5510 5510 15
318 20250221 151700 546199970 5480 5490 5490 5470 2040
319 20250221 151600 535030660 5520 5490 5520 5490 3348
320 20250221 151500 516593920 5490 5460 5490 5450 226
321 20250221 151400 515360410 5460 5470 5470 5460 95
322 20250221 151300 514841610 5480 5480 5480 5480 34
323 20250221 151200 514655290 5490 5490 5490 5490 39
324 20250221 151100 514441180 5500 5490 5500 5490 2
325 20250221 151000 514430190 5500 5500 5500 5500 0
326 20250221 150900 514430190 5500 5490 5500 5480 928
327 20250221 150800 509344270 5510 5510 5510 5510 30
328 20250221 150700 509178970 5510 5510 5510 5510 10
329 20250221 150600 509123870 5510 5500 5510 5500 810
330 20250221 150500 504660850 5510 5510 5510 5510 0
331 20250221 150400 504660850 5510 5500 5510 5500 33
332 20250221 150300 504479030 5500 5460 5500 5460 6887
333 20250221 150200 466765920 5450 5450 5460 5420 2540
334 20250221 150100 452922980 5440 5440 5440 5440 101
335 20250221 150000 452373540 5440 5440 5440 5440 81
336 20250221 145900 451932900 5440 5440 5440 5440 32
337 20250221 145800 451758820 5440 5440 5440 5440 1
338 20250221 145700 451753380 5430 5440 5440 5430 11
339 20250221 145600 451693550 5440 5440 5440 5440 1
340 20250221 145500 451688110 5430 5440 5440 5430 30
341 20250221 145400 451525010 5440 5440 5440 5440 0
342 20250221 145300 451525010 5440 5440 5440 5440 44
343 20250221 145200 451285650 5440 5440 5440 5440 0
344 20250221 145100 451285650 5440 5440 5440 5440 0
345 20250221 145000 451285650 5440 5440 5440 5440 1
346 20250221 144900 451280210 5440 5440 5440 5440 0
347 20250221 144800 451280210 5440 5440 5440 5440 0
348 20250221 144700 451280210 5440 5440 5440 5440 0
349 20250221 144600 451280210 5440 5440 5440 5440 0
350 20250221 144500 451280210 5440 5440 5440 5440 0
351 20250221 144400 451280210 5440 5440 5440 5440 0
352 20250221 144300 451280210 5440 5440 5440 5440 0
353 20250221 144200 451280210 5440 5440 5440 5440 1
354 20250221 144100 451274770 5400 5420 5440 5400 783
355 20250221 144000 447031210 5400 5420 5420 5400 381
356 20250221 143900 444966280 5440 5440 5440 5440 0
357 20250221 143800 444966280 5440 5440 5440 5440 0
358 20250221 143700 444966280 5440 5420 5440 5420 4
359 20250221 143600 444944580 5420 5420 5420 5420 0
360 20250221 143500 444944580 5420 5420 5420 5420 0
361 20250221 143400 444944580 5420 5420 5420 5420 0
362 20250221 143300 444944580 5420 5450 5450 5420 174
363 20250221 143200 443998900 5450 5450 5450 5450 0
364 20250221 143100 443998900 5450 5470 5470 5450 233
365 20250221 143000 442728810 5470 5480 5480 5470 21
366 20250221 142900 442613930 5450 5480 5480 5450 267
367 20250221 142800 441158660 5480 5450 5480 5450 639
368 20250221 142700 437676080 5490 5490 5490 5490 0
369 20250221 142600 437676080 5490 5490 5490 5490 0
370 20250221 142500 437676080 5490 5490 5490 5450 63
371 20250221 142400 437331420 5490 5480 5490 5460 53
372 20250221 142300 437040960 5480 5480 5480 5460 29
373 20250221 142200 436882520 5490 5480 5490 5480 89
374 20250221 142100 436394710 5480 5460 5480 5450 218
375 20250221 142000 435204410 5460 5460 5460 5460 359
376 20250221 141900 433244270 5460 5440 5460 5440 848
377 20250221 141800 428625100 5450 5430 5450 5430 1583
378 20250221 141700 420023770 5430 5430 5430 5430 1
379 20250221 141600 420018340 5420 5420 5420 5400 412
380 20250221 141500 417785400 5420 5410 5420 5410 11
381 20250221 141400 417725800 5410 5410 5410 5410 9
382 20250221 141300 417677110 5420 5420 5420 5420 0
383 20250221 141200 417677110 5420 5380 5420 5380 4304
384 20250221 141100 394468170 5380 5380 5380 5380 1122
385 20250221 141000 388431810 5390 5390 5390 5390 3
386 20250221 140900 388415640 5390 5390 5390 5390 0
387 20250221 140800 388415640 5390 5390 5390 5390 0
388 20250221 140700 388415640 5390 5390 5390 5390 0
389 20250221 140600 388415640 5390 5390 5390 5390 11
390 20250221 140500 388356350 5380 5380 5380 5380 43
391 20250221 140400 388125010 5380 5380 5380 5380 476
392 20250221 140300 385564130 5380 5380 5380 5380 0
393 20250221 140200 385564130 5380 5380 5380 5380 8
394 20250221 140100 385521090 5380 5370 5380 5370 647
395 20250221 140000 382046690 5370 5370 5370 5370 7
396 20250221 135900 382009100 5360 5360 5360 5360 1
397 20250221 135800 382003740 5370 5370 5370 5370 0
398 20250221 135700 382003740 5370 5370 5370 5370 0
399 20250221 135600 382003740 5370 5370 5370 5370 0
400 20250221 135500 382003740 5370 5370 5370 5370 4
401 20250221 135400 381982260 5370 5370 5370 5370 0
402 20250221 135300 381982260 5370 5370 5370 5370 0
403 20250221 135200 381982260 5370 5370 5370 5370 1
404 20250221 135100 381976890 5380 5380 5380 5380 0
405 20250221 135000 381976890 5380 5380 5380 5380 0
406 20250221 134900 381976890 5380 5380 5380 5360 1017
407 20250221 134800 376514650 5380 5380 5380 5380 0
408 20250221 134700 376514650 5380 5380 5380 5380 0
409 20250221 134600 376514650 5380 5380 5380 5380 0
410 20250221 134500 376514650 5380 5380 5380 5380 0
411 20250221 134400 376514650 5380 5370 5380 5370 815
412 20250221 134300 372133930 5350 5360 5360 5350 667
413 20250221 134200 368564320 5370 5370 5370 5370 0
414 20250221 134100 368564320 5370 5370 5370 5370 0
415 20250221 134000 368564320 5370 5370 5370 5370 50
416 20250221 133900 368295820 5370 5370 5370 5370 0
417 20250221 133800 368295820 5370 5370 5370 5370 0
418 20250221 133700 368295820 5370 5370 5370 5370 0
419 20250221 133600 368295820 5370 5370 5370 5370 1
420 20250221 133500 368290450 5360 5360 5360 5360 0
421 20250221 133400 368290450 5360 5360 5360 5360 0
422 20250221 133300 368290450 5360 5360 5360 5360 0
423 20250221 133200 368290450 5360 5360 5360 5360 0
424 20250221 133100 368290450 5360 5360 5360 5360 1
425 20250221 133000 368285090 5370 5370 5370 5370 0
426 20250221 132900 368285090 5370 5370 5370 5370 0
427 20250221 132800 368285090 5370 5370 5370 5370 0
428 20250221 132700 368285090 5370 5370 5370 5370 0
429 20250221 132600 368285090 5370 5370 5370 5370 0
430 20250221 132500 368285090 5370 5360 5370 5360 186
431 20250221 132400 367287670 5360 5360 5360 5360 0
432 20250221 132300 367287670 5360 5360 5360 5360 45
433 20250221 132200 367046470 5350 5350 5350 5350 1
434 20250221 132100 367041120 5350 5360 5360 5350 2
435 20250221 132000 367030410 5350 5350 5350 5350 0
436 20250221 131900 367030410 5350 5350 5360 5350 4
437 20250221 131800 367009000 5350 5350 5350 5350 2
438 20250221 131700 366998300 5350 5350 5350 5350 3
439 20250221 131600 366982250 5350 5350 5350 5350 8
440 20250221 131500 366939450 5350 5350 5360 5350 202
441 20250221 131400 365856750 5350 5350 5350 5350 3
442 20250221 131300 365840700 5360 5360 5360 5350 501
443 20250221 131200 363157990 5360 5360 5360 5360 475
444 20250221 131100 360611990 5360 5370 5370 5360 8
445 20250221 131000 360569050 5360 5360 5360 5360 1
446 20250221 130900 360563690 5370 5360 5370 5360 5
447 20250221 130800 360536850 5360 5360 5360 5360 98
448 20250221 130700 360011570 5370 5370 5370 5370 1
449 20250221 130600 360006200 5380 5380 5380 5380 1000
450 20250221 130500 354626200 5370 5370 5370 5370 0
451 20250221 130400 354626200 5370 5370 5370 5370 943
452 20250221 130300 349562290 5380 5380 5380 5380 0
453 20250221 130200 349562290 5380 5380 5380 5380 0
454 20250221 130100 349562290 5380 5380 5380 5380 0
455 20250221 130000 349562290 5380 5380 5380 5380 8
456 20250221 125900 349519250 5380 5380 5380 5380 0
457 20250221 125800 349519250 5380 5380 5380 5380 10
458 20250221 125700 349465450 5380 5380 5380 5380 0
459 20250221 125600 349465450 5380 5380 5380 5380 2
460 20250221 125500 349454690 5380 5380 5380 5380 0
461 20250221 125400 349454690 5380 5380 5380 5380 1
462 20250221 125300 349449310 5370 5370 5370 5370 0
463 20250221 125200 349449310 5370 5370 5370 5370 1
464 20250221 125100 349443940 5380 5380 5380 5380 2
465 20250221 125000 349433180 5370 5370 5370 5370 0
466 20250221 124900 349433180 5370 5370 5370 5370 252
467 20250221 124800 348079940 5370 5370 5370 5370 0
468 20250221 124700 348079940 5370 5370 5370 5370 0
469 20250221 124600 348079940 5370 5370 5370 5370 0
470 20250221 124500 348079940 5370 5370 5370 5370 0
471 20250221 124400 348079940 5370 5370 5370 5370 4
472 20250221 124300 348058460 5370 5370 5370 5370 0
473 20250221 124200 348058460 5370 5370 5370 5370 0
474 20250221 124100 348058460 5370 5370 5370 5360 52
475 20250221 124000 347779230 5370 5380 5380 5370 1987
476 20250221 123900 337090550 5380 5380 5380 5380 655
477 20250221 123800 333566650 5380 5380 5380 5380 0
478 20250221 123700 333566650 5380 5380 5380 5380 200
479 20250221 123600 332490650 5370 5370 5370 5370 30
480 20250221 123500 332329550 5380 5380 5380 5380 0
481 20250221 123400 332329550 5380 5380 5380 5380 0
482 20250221 123300 332329550 5380 5380 5380 5380 0
483 20250221 123200 332329550 5380 5380 5380 5380 0
484 20250221 123100 332329550 5380 5380 5380 5380 50
485 20250221 123000 332060550 5380 5380 5380 5380 20
486 20250221 122900 331952950 5380 5380 5380 5380 0
487 20250221 122800 331952950 5380 5380 5380 5380 1
488 20250221 122700 331947570 5370 5370 5370 5370 0
489 20250221 122600 331947570 5370 5370 5370 5370 0
490 20250221 122500 331947570 5370 5370 5370 5370 516
491 20250221 122400 329176650 5370 5370 5370 5370 186
492 20250221 122300 328177830 5370 5370 5370 5370 0
493 20250221 122200 328177830 5370 5370 5370 5370 0
494 20250221 122100 328177830 5370 5370 5370 5370 0
495 20250221 122000 328177830 5370 5370 5370 5370 4
496 20250221 121900 328156350 5370 5370 5370 5370 24
497 20250221 121800 328027470 5370 5370 5370 5370 0
498 20250221 121700 328027470 5370 5370 5370 5370 0
499 20250221 121600 328027470 5370 5370 5370 5370 0
500 20250221 121500 328027470 5370 5370 5370 5370 0
501 20250221 121400 328027470 5370 5370 5370 5370 0
502 20250221 121300 328027470 5370 5370 5370 5370 1
503 20250221 121200 328022100 5370 5370 5370 5370 0
504 20250221 121100 328022100 5370 5370 5370 5370 0
505 20250221 121000 328022100 5370 5360 5370 5360 347
506 20250221 120900 326159290 5360 5360 5360 5360 0
507 20250221 120800 326159290 5360 5360 5360 5360 49
508 20250221 120700 325896650 5360 5360 5360 5360 1
509 20250221 120600 325891290 5340 5340 5340 5340 2
510 20250221 120500 325880610 5370 5370 5370 5370 0
511 20250221 120400 325880610 5370 5370 5370 5370 0
512 20250221 120300 325880610 5370 5370 5370 5370 0
513 20250221 120200 325880610 5370 5370 5370 5370 1
514 20250221 120100 325875240 5340 5340 5340 5340 0
515 20250221 120000 325875240 5340 5360 5360 5340 1862
516 20250221 115900 315900020 5360 5360 5360 5360 0
517 20250221 115800 315900020 5360 5360 5360 5360 268
518 20250221 115700 314463540 5360 5360 5360 5360 8
519 20250221 115600 314420660 5360 5360 5360 5360 0
520 20250221 115500 314420660 5360 5360 5360 5360 1
521 20250221 115400 314415300 5370 5370 5370 5370 236
522 20250221 115300 313147980 5360 5360 5360 5360 405
523 20250221 115200 310977180 5350 5350 5350 5350 118
524 20250221 115100 310345880 5350 5350 5350 5350 0
525 20250221 115000 310345880 5350 5350 5350 5350 0
526 20250221 114900 310345880 5350 5350 5350 5350 162
527 20250221 114800 309479180 5340 5350 5350 5340 579
528 20250221 114700 306381730 5340 5350 5350 5340 55
529 20250221 114600 306087640 5350 5350 5350 5350 1
530 20250221 114500 306082290 5340 5340 5340 5340 1
531 20250221 114400 306076950 5350 5350 5350 5350 0
532 20250221 114300 306076950 5350 5350 5350 5350 0
533 20250221 114200 306076950 5350 5350 5350 5350 90
534 20250221 114100 305595450 5350 5350 5350 5350 0
535 20250221 114000 305595450 5350 5350 5350 5350 6
536 20250221 113900 305563350 5350 5350 5350 5350 0
537 20250221 113800 305563350 5350 5340 5350 5340 3
538 20250221 113700 305547320 5350 5340 5350 5340 287
539 20250221 113600 304014730 5350 5350 5350 5350 0
540 20250221 113500 304014730 5350 5350 5350 5350 41
541 20250221 113400 303795380 5350 5350 5350 5350 1
542 20250221 113300 303790030 5350 5350 5350 5350 0
543 20250221 113200 303790030 5350 5350 5350 5350 24
544 20250221 113100 303661630 5350 5350 5350 5350 282
545 20250221 113000 302152930 5360 5360 5360 5360 50
546 20250221 112900 301884930 5360 5360 5360 5360 0
547 20250221 112800 301884930 5360 5360 5360 5360 2
548 20250221 112700 301874210 5350 5360 5360 5350 2
549 20250221 112600 301863500 5350 5350 5350 5350 58
550 20250221 112500 301553200 5350 5350 5350 5350 4
551 20250221 112400 301531800 5350 5350 5350 5350 337
552 20250221 112300 299728850 5350 5340 5350 5340 12
553 20250221 112200 299664670 5340 5340 5340 5340 4
554 20250221 112100 299643310 5350 5350 5350 5350 0
555 20250221 112000 299643310 5350 5350 5350 5350 0
556 20250221 111900 299643310 5350 5350 5350 5350 1
557 20250221 111800 299637960 5350 5350 5350 5350 18
558 20250221 111700 299541660 5350 5350 5350 5350 2
559 20250221 111600 299530960 5340 5350 5350 5340 6
560 20250221 111500 299498910 5350 5350 5350 5350 2
561 20250221 111400 299488210 5350 5350 5350 5350 20
562 20250221 111300 299381210 5350 5350 5350 5350 17
563 20250221 111200 299290260 5350 5350 5350 5350 2
564 20250221 111100 299279560 5320 5330 5330 5320 602
565 20250221 111000 296074150 5350 5350 5350 5350 0
566 20250221 110900 296074150 5350 5350 5350 5350 28
567 20250221 110800 295924350 5350 5350 5350 5350 10
568 20250221 110700 295870850 5350 5350 5350 5350 0
569 20250221 110600 295870850 5350 5350 5350 5350 0
570 20250221 110500 295870850 5350 5350 5350 5350 20
571 20250221 110400 295763850 5320 5320 5320 5320 0
572 20250221 110300 295763850 5320 5320 5320 5320 90
573 20250221 110200 295285050 5320 5330 5330 5320 988
574 20250221 110100 290028640 5360 5360 5360 5360 2
575 20250221 110000 290017920 5320 5370 5370 5320 938
576 20250221 105900 285023920 5340 5340 5340 5340 24
577 20250221 105800 284895760 5370 5340 5370 5340 16
578 20250221 105700 284810290 5370 5340 5370 5340 1102
579 20250221 105600 278925550 5380 5350 5380 5340 1076
580 20250221 105500 273179610 5380 5380 5380 5380 0
581 20250221 105400 273179610 5380 5380 5380 5380 1
582 20250221 105300 273174230 5350 5350 5350 5350 31
583 20250221 105200 273008380 5350 5350 5350 5350 270
584 20250221 105100 271563880 5350 5350 5350 5350 4
585 20250221 105000 271542480 5380 5380 5380 5380 0
586 20250221 104900 271542480 5380 5380 5380 5380 10
587 20250221 104800 271488680 5380 5360 5380 5360 100
588 20250221 104700 270951940 5360 5360 5360 5360 5
589 20250221 104600 270925140 5360 5360 5360 5360 26
590 20250221 104500 270785780 5360 5360 5360 5360 0
591 20250221 104400 270785780 5360 5350 5360 5350 479
592 20250221 104300 268223060 5340 5350 5350 5340 117
593 20250221 104200 267597120 5350 5350 5350 5350 4
594 20250221 104100 267575720 5350 5360 5360 5350 83
595 20250221 104000 267131650 5350 5350 5360 5350 425
596 20250221 103900 264855140 5360 5360 5360 5360 3
597 20250221 103800 264839060 5360 5350 5360 5340 2607
598 20250221 103700 250904310 5350 5350 5350 5350 47
599 20250221 103600 250652860 5350 5350 5350 5350 3
600 20250221 103500 250636810 5350 5340 5350 5340 962
601 20250221 103400 245498710 5340 5340 5340 5340 9
602 20250221 103300 245450650 5340 5330 5340 5330 104
603 20250221 103200 244895390 5340 5330 5340 5330 658
604 20250221 103100 241387790 5330 5330 5330 5320 177
605 20250221 103000 240445000 5330 5330 5330 5330 151
606 20250221 102900 239640170 5320 5320 5320 5320 0
607 20250221 102800 239640170 5320 5320 5320 5320 205
608 20250221 102700 238549570 5340 5340 5340 5340 0
609 20250221 102600 238549570 5340 5340 5340 5340 0
610 20250221 102500 238549570 5340 5340 5340 5340 1
611 20250221 102400 238544230 5340 5340 5340 5340 0
612 20250221 102300 238544230 5340 5340 5340 5340 0
613 20250221 102200 238544230 5340 5320 5340 5320 396
614 20250221 102100 236433490 5320 5300 5320 5300 2222
615 20250221 102000 224627280 5300 5320 5320 5290 5427
616 20250221 101900 195813420 5330 5330 5340 5330 811
617 20250221 101800 191489810 5330 5360 5360 5330 2955
618 20250221 101700 175710590 5360 5350 5360 5350 133
619 20250221 101600 174998520 5360 5360 5360 5360 116
620 20250221 101500 174376760 5360 5360 5360 5360 0
621 20250221 101400 174376760 5360 5360 5360 5360 1
622 20250221 101300 174371400 5360 5360 5360 5360 11
623 20250221 101200 174312440 5360 5370 5370 5360 31
624 20250221 101100 174146200 5370 5360 5370 5360 440
625 20250221 101000 171787750 5370 5360 5370 5350 554
626 20250221 100900 168820140 5350 5350 5350 5350 2
627 20250221 100800 168809440 5360 5360 5360 5340 702
628 20250221 100700 165058710 5370 5350 5370 5350 346
629 20250221 100600 163207570 5370 5370 5370 5370 2
630 20250221 100500 163196830 5350 5370 5370 5350 3218
631 20250221 100400 145958800 5370 5390 5390 5370 4669
632 20250221 100300 120869420 5390 5390 5390 5390 21
633 20250221 100200 120756230 5380 5380 5380 5380 377
634 20250221 100100 118727970 5390 5400 5400 5390 593
635 20250221 100000 115531600 5410 5410 5410 5410 1
636 20250221 095900 115526190 5410 5410 5410 5410 0
637 20250221 095800 115526190 5410 5410 5410 5410 0
638 20250221 095700 115526190 5410 5400 5410 5400 93
639 20250221 095600 115023980 5400 5400 5400 5400 101
640 20250221 095500 114478580 5400 5400 5400 5400 237
641 20250221 095400 113198780 5410 5410 5410 5410 0
642 20250221 095300 113198780 5410 5410 5410 5410 592
643 20250221 095200 109996060 5400 5400 5400 5400 500
644 20250221 095100 107296060 5400 5400 5400 5400 297
645 20250221 095000 105692260 5410 5410 5410 5410 51
646 20250221 094900 105416350 5410 5410 5410 5410 0
647 20250221 094800 105416350 5410 5410 5410 5410 31
648 20250221 094700 105248640 5410 5390 5410 5390 5
649 20250221 094600 105221630 5400 5400 5400 5400 851
650 20250221 094500 100626230 5390 5390 5390 5390 218
651 20250221 094400 99451210 5390 5390 5390 5380 307
652 20250221 094300 97798320 5390 5400 5400 5380 381
653 20250221 094200 95747630 5420 5420 5420 5420 0
654 20250221 094100 95747630 5420 5420 5420 5370 4302
655 20250221 094000 72533930 5430 5430 5430 5430 0
656 20250221 093900 72533930 5430 5430 5430 5430 1
657 20250221 093800 72528500 5410 5420 5420 5410 649
658 20250221 093700 69012410 5420 5420 5420 5420 26
659 20250221 093600 68871490 5420 5420 5420 5420 130
660 20250221 093500 68166890 5430 5430 5430 5430 0
661 20250221 093400 68166890 5430 5430 5430 5430 0
662 20250221 093300 68166890 5430 5420 5440 5410 185
663 20250221 093200 67164230 5420 5410 5420 5410 402
664 20250221 093100 64985470 5420 5410 5420 5410 168
665 20250221 093000 64076280 5400 5420 5420 5400 1116
666 20250221 092900 58039160 5410 5410 5410 5410 350
667 20250221 092800 56145660 5450 5450 5450 5410 233
668 20250221 092700 54883460 5450 5420 5450 5420 4
669 20250221 092600 54861690 5450 5440 5450 5430 97
670 20250221 092500 54333930 5440 5410 5440 5410 1274
671 20250221 092400 47437660 5440 5440 5440 5410 173
672 20250221 092300 46501020 5440 5440 5440 5440 14
673 20250221 092200 46424860 5440 5440 5440 5440 0
674 20250221 092100 46424860 5440 5420 5440 5420 502
675 20250221 092000 43703980 5440 5440 5440 5440 10
676 20250221 091900 43649580 5440 5430 5440 5420 700
677 20250221 091800 39855360 5430 5440 5440 5430 66
678 20250221 091700 39496820 5420 5440 5450 5420 311
679 20250221 091600 37810540 5410 5420 5450 5410 983
680 20250221 091500 32483770 5430 5460 5490 5420 1982
681 20250221 091400 21724780 5490 5450 5490 5450 499
682 20250221 091300 19004910 5450 5450 5450 5440 414
683 20250221 091200 16749610 5450 5450 5450 5450 490
684 20250221 091100 14079110 5490 5460 5490 5450 517
685 20250221 091000 11253250 5490 5490 5490 5490 5
686 20250221 090900 11225800 5500 5500 5500 5500 0
687 20250221 090800 11225800 5500 5500 5500 5500 25
688 20250221 090700 11088300 5500 5500 5500 5500 0
689 20250221 090600 11088300 5500 5500 5500 5470 134
690 20250221 090500 10354860 5490 5510 5510 5490 55
691 20250221 090400 10052410 5510 5520 5520 5510 25
692 20250221 090300 9914510 5520 5500 5520 5470 700
693 20250221 090200 6079210 5530 5530 5530 5530 0
694 20250221 090100 6079210 5530 5530 5530 5530 0
695 20250221 090000 6079210 5530 5480 5530 5480 1109