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

721
241790/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,721 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,205900,543959070,5990,5990,5990,5990,1967
20250221,205800,543959070,5990,5990,5990,5990,0
20250221,205700,543959070,5990,5990,5990,5990,0
20250221,205600,543959070,5990,5990,5990,5990,0
20250221,205500,543959070,5990,5990,5990,5990,0
20250221,205400,543959070,5990,5990,5990,5990,0
20250221,205300,543959070,5990,5990,5990,5990,0
20250221,205200,543959070,5990,5990,5990,5990,0
20250221,205100,543959070,5990,5990,5990,5990,0
20250221,205000,543959070,5990,5990,5990,5990,0
20250221,204900,543959070,5990,5990,5990,5990,0
20250221,204800,543959070,5990,5990,5990,5990,0
20250221,204700,543959070,5990,5990,5990,5990,0
20250221,204600,543959070,5990,5990,5990,5990,0
20250221,204500,543959070,5990,5990,5990,5990,0
20250221,204400,543959070,5990,5990,5990,5990,0
20250221,204300,543959070,5990,5990,5990,5990,0
20250221,204200,543959070,5990,5990,5990,5990,0
20250221,204100,543959070,5990,5990,5990,5990,0
20250221,204000,543959070,5990,5990,5990,5990,0
20250221,203900,543959070,5990,5990,5990,5990,0
20250221,203800,543959070,5990,5990,5990,5990,0
20250221,203700,543959070,5990,5990,5990,5990,0
20250221,203600,543959070,5990,5990,5990,5990,0
20250221,203500,543959070,5990,5990,5990,5990,0
20250221,203400,543959070,5990,5990,5990,5990,0
20250221,203300,543959070,5990,5990,5990,5990,0
20250221,203200,543959070,5990,5990,5990,5990,0
20250221,203100,543959070,5990,5990,5990,5990,0
20250221,203000,543959070,5990,5990,5990,5990,0
20250221,202900,543959070,5990,5990,5990,5990,1967
20250221,202800,543959070,5990,5990,5990,5990,0
20250221,202700,543959070,5990,5990,5990,5990,0
20250221,202600,543959070,5990,5990,5990,5990,0
20250221,202500,543959070,5990,5990,5990,5990,0
20250221,202400,543959070,5990,5990,5990,5990,0
20250221,202300,543959070,5990,5990,5990,5990,0
20250221,202200,543959070,5990,5990,5990,5990,0
20250221,202100,543959070,5990,5990,5990,5990,0
20250221,202000,543959070,5990,5990,5990,5990,0
20250221,201900,543959070,5990,5990,5990,5990,0
20250221,201800,543959070,5990,5990,5990,5990,0
20250221,201700,543959070,5990,5990,5990,5990,0
20250221,201600,543959070,5990,5990,5990,5990,0
20250221,201500,543959070,5990,5990,5990,5990,0
20250221,201400,543959070,5990,5990,5990,5990,0
20250221,201300,543959070,5990,5990,5990,5990,0
20250221,201200,543959070,5990,5990,5990,5990,0
20250221,201100,543959070,5990,5990,5990,5990,0
20250221,201000,543959070,5990,5990,5990,5990,0
20250221,200900,543959070,5990,5990,5990,5990,0
20250221,200800,543959070,5990,5990,5990,5990,0
20250221,200700,543959070,5990,5990,5990,5990,0
20250221,200600,543959070,5990,5990,5990,5990,0
20250221,200500,543959070,5990,5990,5990,5990,0
20250221,200400,543959070,5990,5990,5990,5990,0
20250221,200300,543959070,5990,5990,5990,5990,0
20250221,200200,543959070,5990,5990,5990,5990,0
20250221,200100,543959070,5990,5990,5990,5990,0
20250221,200000,543959070,5990,5990,5990,5990,0
20250221,195900,543959070,5990,5990,5990,5990,1967
20250221,195800,543959070,5990,5990,5990,5990,0
20250221,195700,543959070,5990,5990,5990,5990,0
20250221,195600,543959070,5990,5990,5990,5990,0
20250221,195500,543959070,5990,5990,5990,5990,0
20250221,195400,543959070,5990,5990,5990,5990,0
20250221,195300,543959070,5990,5990,5990,5990,0
20250221,195200,543959070,5990,5990,5990,5990,0
20250221,195100,543959070,5990,5990,5990,5990,0
20250221,195000,543959070,5990,5990,5990,5990,0
20250221,194900,543959070,5990,5990,5990,5990,0
20250221,194800,543959070,5990,5990,5990,5990,0
20250221,194700,543959070,5990,5990,5990,5990,0
20250221,194600,543959070,5990,5990,5990,5990,0
20250221,194500,543959070,5990,5990,5990,5990,0
20250221,194400,543959070,5990,5990,5990,5990,0
20250221,194300,543959070,5990,5990,5990,5990,0
20250221,194200,543959070,5990,5990,5990,5990,0
20250221,194100,543959070,5990,5990,5990,5990,0
20250221,194000,543959070,5990,5990,5990,5990,0
20250221,193900,543959070,5990,5990,5990,5990,0
20250221,193800,543959070,5990,5990,5990,5990,0
20250221,193700,543959070,5990,5990,5990,5990,0
20250221,193600,543959070,5990,5990,5990,5990,0
20250221,193500,543959070,5990,5990,5990,5990,0
20250221,193400,543959070,5990,5990,5990,5990,0
20250221,193300,543959070,5990,5990,5990,5990,0
20250221,193200,543959070,5990,5990,5990,5990,0
20250221,193100,543959070,5990,5990,5990,5990,0
20250221,193000,543959070,5990,5990,5990,5990,0
20250221,192900,543959070,5990,5990,5990,5990,1967
20250221,192800,543959070,5990,5990,5990,5990,0
20250221,192700,543959070,5990,5990,5990,5990,0
20250221,192600,543959070,5990,5990,5990,5990,0
20250221,192500,543959070,5990,5990,5990,5990,0
20250221,192400,543959070,5990,5990,5990,5990,0
20250221,192300,543959070,5990,5990,5990,5990,0
20250221,192200,543959070,5990,5990,5990,5990,0
20250221,192100,543959070,5990,5990,5990,5990,0
20250221,192000,543959070,5990,5990,5990,5990,0
20250221,191900,543959070,5990,5990,5990,5990,0
20250221,191800,543959070,5990,5990,5990,5990,0
20250221,191700,543959070,5990,5990,5990,5990,0
20250221,191600,543959070,5990,5990,5990,5990,0
20250221,191500,543959070,5990,5990,5990,5990,0
20250221,191400,543959070,5990,5990,5990,5990,0
20250221,191300,543959070,5990,5990,5990,5990,0
20250221,191200,543959070,5990,5990,5990,5990,0
20250221,191100,543959070,5990,5990,5990,5990,0
20250221,191000,543959070,5990,5990,5990,5990,0
20250221,190900,543959070,5990,5990,5990,5990,0
20250221,190800,543959070,5990,5990,5990,5990,0
20250221,190700,543959070,5990,5990,5990,5990,0
20250221,190600,543959070,5990,5990,5990,5990,0
20250221,190500,543959070,5990,5990,5990,5990,0
20250221,190400,543959070,5990,5990,5990,5990,0
20250221,190300,543959070,5990,5990,5990,5990,0
20250221,190200,543959070,5990,5990,5990,5990,0
20250221,190100,543959070,5990,5990,5990,5990,0
20250221,190000,543959070,5990,5990,5990,5990,0
20250221,185900,543959070,5990,5990,5990,5990,1967
20250221,185800,543959070,5990,5990,5990,5990,0
20250221,185700,543959070,5990,5990,5990,5990,0
20250221,185600,543959070,5990,5990,5990,5990,0
20250221,185500,543959070,5990,5990,5990,5990,0
20250221,185400,543959070,5990,5990,5990,5990,0
20250221,185300,543959070,5990,5990,5990,5990,0
20250221,185200,543959070,5990,5990,5990,5990,0
20250221,185100,543959070,5990,5990,5990,5990,0
20250221,185000,543959070,5990,5990,5990,5990,0
20250221,184900,543959070,5990,5990,5990,5990,0
20250221,184800,543959070,5990,5990,5990,5990,0
20250221,184700,543959070,5990,5990,5990,5990,0
20250221,184600,543959070,5990,5990,5990,5990,0
20250221,184500,543959070,5990,5990,5990,5990,0
20250221,184400,543959070,5990,5990,5990,5990,0
20250221,184300,543959070,5990,5990,5990,5990,0
20250221,184200,543959070,5990,5990,5990,5990,0
20250221,184100,543959070,5990,5990,5990,5990,0
20250221,184000,543959070,5990,5990,5990,5990,0
20250221,183900,543959070,5990,5990,5990,5990,0
20250221,183800,543959070,5990,5990,5990,5990,0
20250221,183700,543959070,5990,5990,5990,5990,0
20250221,183600,543959070,5990,5990,5990,5990,0
20250221,183500,543959070,5990,5990,5990,5990,0
20250221,183400,543959070,5990,5990,5990,5990,0
20250221,183300,543959070,5990,5990,5990,5990,0
20250221,183200,543959070,5990,5990,5990,5990,0
20250221,183100,543959070,5990,5990,5990,5990,0
20250221,183000,543959070,5990,5990,5990,5990,0
20250221,182900,543959070,5990,5990,5990,5990,1967
20250221,182800,543959070,5990,5990,5990,5990,0
20250221,182700,543959070,5990,5990,5990,5990,0
20250221,182600,543959070,5990,5990,5990,5990,0
20250221,182500,543959070,5990,5990,5990,5990,0
20250221,182400,543959070,5990,5990,5990,5990,0
20250221,182300,543959070,5990,5990,5990,5990,0
20250221,182200,543959070,5990,5990,5990,5990,0
20250221,182100,543959070,5990,5990,5990,5990,0
20250221,182000,543959070,5990,5990,5990,5990,0
20250221,181900,543959070,5990,5990,5990,5990,0
20250221,181800,543959070,5990,5990,5990,5990,0
20250221,181700,543959070,5990,5990,5990,5990,0
20250221,181600,543959070,5990,5990,5990,5990,0
20250221,181500,543959070,5990,5990,5990,5990,0
20250221,181400,543959070,5990,5990,5990,5990,0
20250221,181300,543959070,5990,5990,5990,5990,0
20250221,181200,543959070,5990,5990,5990,5990,0
20250221,181100,543959070,5990,5990,5990,5990,0
20250221,181000,543959070,5990,5990,5990,5990,0
20250221,180900,543959070,5990,5990,5990,5990,0
20250221,180800,543959070,5990,5990,5990,5990,0
20250221,180700,543959070,5990,5990,5990,5990,0
20250221,180600,543959070,5990,5990,5990,5990,0
20250221,180500,543959070,5990,5990,5990,5990,0
20250221,180400,543959070,5990,5990,5990,5990,0
20250221,180300,543959070,5990,5990,5990,5990,0
20250221,180200,543959070,5990,5990,5990,5990,0
20250221,180100,543959070,5990,5990,5990,5990,0
20250221,180000,543959070,5990,5990,5990,5990,0
20250221,175900,543959070,5990,5990,5990,5990,1967
20250221,175800,543959070,5990,5990,5990,5990,0
20250221,175700,543959070,5990,5990,5990,5990,0
20250221,175600,543959070,5990,5990,5990,5990,0
20250221,175500,543959070,5990,5990,5990,5990,0
20250221,175400,543959070,5990,5990,5990,5990,0
20250221,175300,543959070,5990,5990,5990,5990,0
20250221,175200,543959070,5990,5990,5990,5990,0
20250221,175100,543959070,5990,5990,5990,5990,0
20250221,175000,543959070,5990,5990,5990,5990,0
20250221,174900,543959070,5990,5990,5990,5990,0
20250221,174800,543959070,5990,5990,5990,5990,0
20250221,174700,543959070,5990,5990,5990,5990,0
20250221,174600,543959070,5990,5990,5990,5990,0
20250221,174500,543959070,5990,5990,5990,5990,0
20250221,174400,543959070,5990,5990,5990,5990,0
20250221,174300,543959070,5990,5990,5990,5990,0
20250221,174200,543959070,5990,5990,5990,5990,0
20250221,174100,543959070,5990,5990,5990,5990,0
20250221,174000,543959070,5990,5990,5990,5990,0
20250221,173900,543959070,5990,5990,5990,5990,0
20250221,173800,543959070,5990,5990,5990,5990,0
20250221,173700,543959070,5990,5990,5990,5990,0
20250221,173600,543959070,5990,5990,5990,5990,0
20250221,173500,543959070,5990,5990,5990,5990,0
20250221,173400,543959070,5990,5990,5990,5990,0
20250221,173300,543959070,5990,5990,5990,5990,0
20250221,173200,543959070,5990,5990,5990,5990,0
20250221,173100,543959070,5990,5990,5990,5990,0
20250221,173000,543959070,5990,5990,5990,5990,0
20250221,172900,543959070,5990,5990,5990,5990,1967
20250221,172800,543959070,5990,5990,5990,5990,0
20250221,172700,543959070,5990,5990,5990,5990,0
20250221,172600,543959070,5990,5990,5990,5990,0
20250221,172500,543959070,5990,5990,5990,5990,0
20250221,172400,543959070,5990,5990,5990,5990,0
20250221,172300,543959070,5990,5990,5990,5990,0
20250221,172200,543959070,5990,5990,5990,5990,0
20250221,172100,543959070,5990,5990,5990,5990,0
20250221,172000,543959070,5990,5990,5990,5990,0
20250221,171900,543959070,5990,5990,5990,5990,0
20250221,171800,543959070,5990,5990,5990,5990,0
20250221,171700,543959070,5990,5990,5990,5990,0
20250221,171600,543959070,5990,5990,5990,5990,0
20250221,171500,543959070,5990,5990,5990,5990,0
20250221,171400,543959070,5990,5990,5990,5990,0
20250221,171300,543959070,5990,5990,5990,5990,0
20250221,171200,543959070,5990,5990,5990,5990,0
20250221,171100,543959070,5990,5990,5990,5990,0
20250221,171000,543959070,5990,5990,5990,5990,0
20250221,170900,543959070,5990,5990,5990,5990,0
20250221,170800,543959070,5990,5990,5990,5990,0
20250221,170700,543959070,5990,5990,5990,5990,0
20250221,170600,543959070,5990,5990,5990,5990,0
20250221,170500,543959070,5990,5990,5990,5990,0
20250221,170400,543959070,5990,5990,5990,5990,0
20250221,170300,543959070,5990,5990,5990,5990,0
20250221,170200,543959070,5990,5990,5990,5990,0
20250221,170100,543959070,5990,5990,5990,5990,0
20250221,170000,543959070,5990,5990,5990,5990,0
20250221,165900,543959070,5990,5990,5990,5990,1967
20250221,165800,543959070,5990,5990,5990,5990,0
20250221,165700,543959070,5990,5990,5990,5990,0
20250221,165600,543959070,5990,5990,5990,5990,0
20250221,165500,543959070,5990,5990,5990,5990,0
20250221,165400,543959070,5990,5990,5990,5990,0
20250221,165300,543959070,5990,5990,5990,5990,0
20250221,165200,543959070,5990,5990,5990,5990,0
20250221,165100,543959070,5990,5990,5990,5990,0
20250221,165000,543959070,5990,5990,5990,5990,0
20250221,164900,543959070,5990,5990,5990,5990,0
20250221,164800,543959070,5990,5990,5990,5990,0
20250221,164700,543959070,5990,5990,5990,5990,0
20250221,164600,543959070,5990,5990,5990,5990,0
20250221,164500,543959070,5990,5990,5990,5990,0
20250221,164400,543959070,5990,5990,5990,5990,0
20250221,164300,543959070,5990,5990,5990,5990,0
20250221,164200,543959070,5990,5990,5990,5990,0
20250221,164100,543959070,5990,5990,5990,5990,0
20250221,164000,543959070,5990,5990,5990,5990,0
20250221,163900,543959070,5990,5990,5990,5990,0
20250221,163800,543959070,5990,5990,5990,5990,0
20250221,163700,543959070,5990,5990,5990,5990,0
20250221,163600,543959070,5990,5990,5990,5990,0
20250221,163500,543959070,5990,5990,5990,5990,0
20250221,163400,543959070,5990,5990,5990,5990,0
20250221,163300,543959070,5990,5990,5990,5990,0
20250221,163200,543959070,5990,5990,5990,5990,0
20250221,163100,543959070,5990,5990,5990,5990,0
20250221,163000,543959070,5990,5990,5990,5990,0
20250221,162900,543959070,5990,5990,5990,5990,1967
20250221,162800,543959070,5990,5990,5990,5990,0
20250221,162700,543959070,5990,5990,5990,5990,0
20250221,162600,543959070,5990,5990,5990,5990,0
20250221,162500,543959070,5990,5990,5990,5990,0
20250221,162400,543959070,5990,5990,5990,5990,0
20250221,162300,543959070,5990,5990,5990,5990,0
20250221,162200,543959070,5990,5990,5990,5990,0
20250221,162100,543959070,5990,5990,5990,5990,0
20250221,162000,543959070,5990,5990,5990,5990,0
20250221,161900,543959070,5990,5990,5990,5990,0
20250221,161800,543959070,5990,5990,5990,5990,0
20250221,161700,543959070,5990,5990,5990,5990,0
20250221,161600,543959070,5990,5990,5990,5990,0
20250221,161500,543959070,5990,5990,5990,5990,0
20250221,161400,543959070,5990,5990,5990,5990,0
20250221,161300,543959070,5990,5990,5990,5990,0
20250221,161200,543959070,5990,5990,5990,5990,0
20250221,161100,543959070,5990,5990,5990,5990,0
20250221,161000,543959070,5990,5990,5990,5990,0
20250221,160900,543959070,5990,5990,5990,5990,0
20250221,160800,543959070,5990,5990,5990,5990,0
20250221,160700,543959070,5990,5990,5990,5990,0
20250221,160600,543959070,5990,5990,5990,5990,0
20250221,160500,543959070,5990,5990,5990,5990,0
20250221,160400,543959070,5990,5990,5990,5990,0
20250221,160300,543959070,5990,5990,5990,5990,0
20250221,160200,543959070,5990,5990,5990,5990,0
20250221,160100,543959070,5990,5990,5990,5990,0
20250221,160000,543959070,5990,5990,5990,5990,0
20250221,155900,543959070,5990,5990,5990,5990,1967
20250221,155800,543959070,5990,5990,5990,5990,0
20250221,155700,543959070,5990,5990,5990,5990,0
20250221,155600,543959070,5990,5990,5990,5990,0
20250221,155500,543959070,5990,5990,5990,5990,0
20250221,155400,543959070,5990,5990,5990,5990,0
20250221,155300,543959070,5990,5990,5990,5990,0
20250221,155200,543959070,5990,5990,5990,5990,0
20250221,155100,543959070,5990,5990,5990,5990,0
20250221,155000,543959070,5990,5990,5990,5990,0
20250221,154900,543959070,5990,5990,5990,5990,0
20250221,154800,543959070,5990,5990,5990,5990,0
20250221,154700,543959070,5990,5990,5990,5990,0
20250221,154600,543959070,5990,5990,5990,5990,0
20250221,154500,543959070,5990,5990,5990,5990,0
20250221,154400,543959070,5990,5990,5990,5990,0
20250221,154300,543959070,5990,5990,5990,5990,0
20250221,154200,543959070,5990,5990,5990,5990,0
20250221,154100,543959070,5990,5990,5990,5990,0
20250221,154000,543959070,5990,5990,5990,5990,0
20250221,153900,543959070,5990,5990,5990,5990,0
20250221,153800,543959070,5990,5990,5990,5990,0
20250221,153700,543959070,5990,5990,5990,5990,0
20250221,153600,543959070,5990,5990,5990,5990,0
20250221,153500,543959070,5990,5990,5990,5990,0
20250221,153400,543959070,5990,5990,5990,5990,0
20250221,153300,543959070,5990,5990,5990,5990,0
20250221,153200,543959070,5990,5990,5990,5990,0
20250221,153100,543959070,5990,5990,5990,5990,0
20250221,153000,543959070,5990,5990,5990,5990,1967
20250221,152900,532176740,5920,5920,5920,5920,0
20250221,152800,532176740,5920,5920,5920,5920,0
20250221,152700,532176740,5920,5920,5920,5920,0
20250221,152600,532176740,5920,5920,5920,5920,0
20250221,152500,532176740,5920,5920,5920,5920,0
20250221,152400,532176740,5920,5920,5920,5920,0
20250221,152300,532176740,5920,5920,5920,5920,0
20250221,152200,532176740,5920,5920,5920,5920,0
20250221,152100,532176740,5920,5920,5920,5920,0
20250221,152000,532176740,5920,5920,5920,5920,0
20250221,151900,532176740,5920,5910,5920,5910,391
20250221,151800,529865820,5920,5930,5930,5920,124
20250221,151700,529131730,5920,5930,5930,5920,180
20250221,151600,528066120,5930,5930,5930,5930,0
20250221,151500,528066120,5930,5930,5930,5920,789
20250221,151400,523392570,5940,5940,5940,5940,1
20250221,151300,523386630,5920,5920,5920,5920,94
20250221,151200,522830150,5920,5920,5920,5920,0
20250221,151100,522830150,5920,5920,5920,5920,32
20250221,151000,522640710,5930,5920,5930,5920,87
20250221,150900,522125560,5920,5920,5930,5910,740
20250221,150800,517750690,5930,5930,5930,5930,5
20250221,150700,517721040,5930,5930,5930,5930,1
20250221,150600,517715110,5920,5920,5920,5920,11
20250221,150500,517649990,5920,5930,5930,5920,261
20250221,150400,516104760,5940,5940,5940,5940,6
20250221,150300,516069120,5950,5950,5950,5950,0
20250221,150200,516069120,5950,5950,5950,5950,118
20250221,150100,515367020,5940,5950,5950,5940,3
20250221,150000,515349190,5950,5950,5950,5950,1
20250221,145900,515343240,5930,5960,5960,5920,387
20250221,145800,513043260,5960,5960,5960,5960,0
20250221,145700,513043260,5960,5950,5960,5940,743
20250221,145600,508621770,5950,5920,5950,5920,1142
20250221,145500,501835780,5940,5940,5940,5930,52
20250221,145400,501527400,5930,5940,5940,5930,8
20250221,145300,501479940,5930,5940,5940,5930,568
20250221,145200,498111020,5950,5950,5950,5950,282
20250221,145100,496433120,5950,5950,5950,5950,2
20250221,145000,496421220,5940,5940,5940,5940,0
20250221,144900,496421220,5940,5940,5940,5940,0
20250221,144800,496421220,5940,5940,5940,5940,118
20250221,144700,495720300,5950,5950,5950,5950,0
20250221,144600,495720300,5950,5950,5950,5950,0
20250221,144500,495720300,5950,5950,5950,5950,0
20250221,144400,495720300,5950,5950,5950,5950,223
20250221,144300,494393450,5960,5960,5960,5960,10
20250221,144200,494333850,5960,5960,5960,5960,0
20250221,144100,494333850,5960,5960,5960,5960,0
20250221,144000,494333850,5960,5950,5960,5950,6
20250221,143900,494298140,5940,5960,5960,5940,248
20250221,143800,492823120,5960,5960,5960,5960,333
20250221,143700,490838440,5940,5940,5940,5940,432
20250221,143600,488272360,5930,5940,5940,5930,54
20250221,143500,487952130,5930,5930,5930,5930,32
20250221,143400,487762370,5930,5930,5930,5930,1
20250221,143300,487756440,5930,5930,5930,5930,19
20250221,143200,487643770,5920,5920,5920,5920,181
20250221,143100,486572250,5930,5930,5930,5930,0
20250221,143000,486572250,5930,5930,5930,5930,0
20250221,142900,486572250,5930,5930,5930,5930,0
20250221,142800,486572250,5930,5920,5930,5920,12
20250221,142700,486501100,5940,5920,5940,5920,19
20250221,142600,486388580,5940,5940,5940,5940,0
20250221,142500,486388580,5940,5920,5940,5920,6
20250221,142400,486353040,5940,5940,5940,5940,0
20250221,142300,486353040,5940,5930,5940,5930,250
20250221,142200,484869880,5930,5910,5940,5910,1040
20250221,142100,478716370,5930,5930,5930,5930,201
20250221,142000,477524440,5910,5910,5910,5910,36
20250221,141900,477311680,5960,5960,5960,5960,0
20250221,141800,477311680,5960,5960,5960,5960,0
20250221,141700,477311680,5960,5960,5960,5960,0
20250221,141600,477311680,5960,5950,5960,5950,2
20250221,141500,477299770,5950,5940,5950,5940,2
20250221,141400,477287880,5980,5940,5980,5940,2
20250221,141300,477275960,6010,5930,6010,5930,1392
20250221,141200,468961030,5900,5920,5920,5900,467
20250221,141100,466197190,5930,5930,5930,5930,3
20250221,141000,466179400,5930,5930,5930,5930,0
20250221,140900,466179400,5930,5930,5930,5930,0
20250221,140800,466179400,5930,5930,5930,5930,100
20250221,140700,465586400,5930,5930,5930,5930,17
20250221,140600,465485590,5930,5930,5930,5930,0
20250221,140500,465485590,5930,5930,5930,5930,1
20250221,140400,465479660,5930,5930,5930,5930,0
20250221,140300,465479660,5930,5930,5930,5930,0
20250221,140200,465479660,5930,5930,5930,5930,0
20250221,140100,465479660,5930,5930,5930,5930,0
20250221,140000,465479660,5930,5920,5930,5920,250
20250221,135900,463999050,5920,5930,5930,5920,518
20250221,135800,460931410,5940,5940,5940,5940,0
20250221,135700,460931410,5940,5940,5940,5940,0
20250221,135600,460931410,5940,5940,5940,5940,0
20250221,135500,460931410,5940,5940,5940,5940,66
20250221,135400,460539370,5940,5940,5940,5940,8
20250221,135300,460491850,5940,5940,5940,5940,32
20250221,135200,460301770,5940,5940,5940,5940,1
20250221,135100,460295830,5940,5940,5950,5940,1526
20250221,135000,451217390,5950,5950,5950,5950,200
20250221,134900,450027390,5950,5950,5950,5950,1
20250221,134800,450021440,5950,5950,5950,5950,8
20250221,134700,449973840,5950,5950,5950,5950,1
20250221,134600,449967890,5950,5930,5950,5930,465
20250221,134500,447210420,5930,5920,5930,5920,360
20250221,134400,445076460,5920,5930,5930,5920,1159
20250221,134300,438215160,5930,5930,5930,5930,33
20250221,134200,438019470,5930,5930,5930,5930,81
20250221,134100,437539140,5930,5930,5930,5930,10
20250221,134000,437479840,5930,5920,5930,5920,270
20250221,133900,435881430,5920,5920,5920,5920,1
20250221,133800,435875510,5920,5920,5920,5920,0
20250221,133700,435875510,5920,5920,5920,5920,0
20250221,133600,435875510,5920,5920,5920,5920,1
20250221,133500,435869590,5920,5920,5920,5920,1
20250221,133400,435863670,5920,5920,5920,5920,0
20250221,133300,435863670,5920,5920,5920,5920,0
20250221,133200,435863670,5920,5920,5920,5920,0
20250221,133100,435863670,5920,5920,5920,5920,0
20250221,133000,435863670,5920,5920,5920,5920,3
20250221,132900,435845910,5910,5910,5910,5910,19
20250221,132800,435733620,5920,5910,5920,5910,340
20250221,132700,433724070,5900,5900,5900,5900,6
20250221,132600,433688670,5910,5910,5910,5910,1
20250221,132500,433682760,5910,5910,5910,5910,0
20250221,132400,433682760,5910,5910,5910,5910,0
20250221,132300,433682760,5910,5910,5910,5910,0
20250221,132200,433682760,5910,5910,5910,5910,0
20250221,132100,433682760,5910,5910,5910,5910,0
20250221,132000,433682760,5910,5910,5910,5910,1
20250221,131900,433676850,5900,5900,5910,5900,651
20250221,131800,429835940,5900,5900,5900,5900,31
20250221,131700,429653040,5910,5910,5910,5910,0
20250221,131600,429653040,5910,5910,5910,5910,20
20250221,131500,429534840,5910,5910,5910,5910,1
20250221,131400,429528930,5910,5910,5910,5910,5
20250221,131300,429499380,5910,5910,5910,5910,4
20250221,131200,429475740,5910,5910,5910,5910,0
20250221,131100,429475740,5910,5910,5910,5910,49
20250221,131000,429186150,5920,5920,5920,5920,0
20250221,130900,429186150,5920,5920,5920,5920,0
20250221,130800,429186150,5920,5920,5920,5920,0
20250221,130700,429186150,5920,5920,5920,5920,5
20250221,130600,429156550,5920,5920,5920,5920,200
20250221,130500,427972550,5920,5920,5920,5920,0
20250221,130400,427972550,5920,5920,5920,5920,0
20250221,130300,427972550,5920,5920,5920,5920,0
20250221,130200,427972550,5920,5920,5920,5920,0
20250221,130100,427972550,5920,5920,5920,5920,1
20250221,130000,427966630,5910,5920,5920,5910,162
20250221,125900,427008090,5920,5910,5920,5910,51
20250221,125800,426706670,5920,5920,5920,5920,5
20250221,125700,426677070,5920,5920,5920,5920,0
20250221,125600,426677070,5920,5920,5920,5920,107
20250221,125500,426043630,5940,5940,5940,5940,2
20250221,125400,426031750,5940,5940,5940,5940,1
20250221,125300,426025810,5940,5940,5940,5940,10
20250221,125200,425966410,5940,5930,5940,5930,25
20250221,125100,425818050,5930,5930,5930,5930,105
20250221,125000,425195400,5940,5940,5940,5940,10
20250221,124900,425136000,5940,5940,5940,5940,1
20250221,124800,425130060,5940,5940,5940,5940,16
20250221,124700,425035020,5940,5920,5940,5920,21
20250221,124600,424910680,5940,5940,5940,5940,0
20250221,124500,424910680,5940,5940,5940,5930,506
20250221,124400,421910000,5950,5950,5950,5950,28
20250221,124300,421743400,5950,5950,5950,5950,0
20250221,124200,421743400,5950,5950,5950,5950,1
20250221,124100,421737450,5950,5950,5950,5950,0
20250221,124000,421737450,5950,5950,5950,5950,2
20250221,123900,421725550,5950,5950,5950,5950,0
20250221,123800,421725550,5950,5940,5950,5940,100
20250221,123700,421131300,5940,5940,5940,5940,0
20250221,123600,421131300,5940,5940,5940,5940,10
20250221,123500,421071900,5940,5940,5940,5940,0
20250221,123400,421071900,5940,5910,5940,5910,2
20250221,123300,421060050,5930,5930,5940,5930,188
20250221,123200,419944040,5930,5930,5930,5930,1
20250221,123100,419938110,5950,5950,5950,5950,0
20250221,123000,419938110,5950,5920,5950,5920,21
20250221,122900,419813190,5950,5950,5950,5950,0
20250221,122800,419813190,5950,5950,5950,5950,50
20250221,122700,419515690,5940,5940,5940,5940,116
20250221,122600,418826650,5940,5940,5940,5940,0
20250221,122500,418826650,5940,5940,5940,5940,1
20250221,122400,418820710,5940,5940,5940,5940,1
20250221,122300,418814770,5930,5930,5930,5930,1
20250221,122200,418808840,5910,5910,5910,5910,3036
20250221,122100,400866080,5910,5910,5910,5910,100
20250221,122000,400275080,5910,5910,5910,5910,3
20250221,121900,400257350,5910,5910,5910,5910,8
20250221,121800,400210070,5910,5910,5910,5910,2
20250221,121700,400198250,5910,5910,5910,5910,507
20250221,121600,397201880,5910,5910,5910,5910,1
20250221,121500,397195970,5910,5910,5910,5910,1080
20250221,121400,390813170,5910,5910,5910,5910,0
20250221,121300,390813170,5910,5910,5910,5910,1
20250221,121200,390807260,5910,5910,5910,5910,0
20250221,121100,390807260,5910,5910,5910,5910,0
20250221,121000,390807260,5910,5910,5910,5910,3
20250221,120900,390789530,5910,5910,5910,5910,5
20250221,120800,390759980,5910,5900,5910,5890,36
20250221,120700,390547900,5910,5910,5910,5910,25
20250221,120600,390400150,5910,5900,5910,5900,784
20250221,120500,385773710,5890,5890,5890,5890,223
20250221,120400,384460240,5890,5880,5890,5880,52
20250221,120300,384154430,5880,5880,5880,5880,20
20250221,120200,384036830,5890,5890,5890,5890,1
20250221,120100,384030940,5890,5890,5890,5890,1
20250221,120000,384025050,5890,5890,5890,5890,70
20250221,115900,383612750,5890,5890,5890,5890,0
20250221,115800,383612750,5890,5890,5890,5890,0
20250221,115700,383612750,5890,5890,5890,5890,30
20250221,115600,383436050,5890,5890,5890,5890,2
20250221,115500,383424270,5880,5890,5890,5880,3
20250221,115400,383406620,5890,5890,5890,5890,0
20250221,115300,383406620,5890,5890,5890,5890,0
20250221,115200,383406620,5890,5890,5890,5890,3
20250221,115100,383388950,5890,5890,5890,5890,1
20250221,115000,383383060,5880,5880,5880,5880,95
20250221,114900,382824460,5890,5890,5890,5890,20
20250221,114800,382706660,5890,5890,5890,5890,0
20250221,114700,382706660,5890,5890,5890,5890,84
20250221,114600,382211900,5890,5890,5890,5890,21
20250221,114500,382088210,5870,5870,5870,5870,171
20250221,114400,381084440,5870,5870,5870,5870,0
20250221,114300,381084440,5870,5880,5880,5870,187
20250221,114200,379986110,5890,5890,5890,5890,10
20250221,114100,379927210,5890,5890,5890,5890,7
20250221,114000,379885980,5890,5880,5890,5880,371
20250221,113900,377702760,5880,5880,5880,5880,1
20250221,113800,377696880,5880,5880,5880,5880,3
20250221,113700,377679240,5880,5870,5880,5860,496
20250221,113600,374763270,5880,5880,5880,5880,50
20250221,113500,374469270,5880,5880,5880,5880,0
20250221,113400,374469270,5880,5880,5880,5880,0
20250221,113300,374469270,5880,5880,5880,5880,0
20250221,113200,374469270,5880,5880,5880,5880,0
20250221,113100,374469270,5880,5880,5880,5880,21
20250221,113000,374345790,5860,5860,5860,5860,10
20250221,112900,374287190,5880,5880,5880,5880,8
20250221,112800,374240150,5860,5860,5860,5860,10
20250221,112700,374181550,5880,5880,5880,5880,10
20250221,112600,374122750,5880,5880,5880,5880,0
20250221,112500,374122750,5880,5880,5880,5880,17
20250221,112400,374022790,5880,5880,5880,5880,0
20250221,112300,374022790,5880,5880,5880,5880,0
20250221,112200,374022790,5880,5880,5880,5880,1
20250221,112100,374016910,5890,5890,5890,5890,0
20250221,112000,374016910,5890,5890,5890,5890,1
20250221,111900,374011020,5890,5880,5890,5880,22
20250221,111800,373881540,5880,5880,5880,5880,565
20250221,111700,370559340,5880,5880,5880,5880,21
20250221,111600,370435860,5880,5880,5880,5880,0
20250221,111500,370435860,5880,5880,5880,5880,1
20250221,111400,370429980,5840,5880,5890,5830,3754
20250221,111300,348483450,5890,5890,5890,5890,0
20250221,111200,348483450,5890,5900,5910,5890,642
20250221,111100,344701620,5910,5910,5910,5910,0
20250221,111000,344701620,5910,5890,5910,5890,26
20250221,110900,344548460,5910,5910,5910,5910,0
20250221,110800,344548460,5910,5910,5910,5910,41
20250221,110700,344306150,5900,5900,5910,5900,28
20250221,110600,344140940,5900,5890,5900,5890,2
20250221,110500,344129150,5910,5910,5910,5910,51
20250221,110400,343827740,5910,5910,5910,5910,10
20250221,110300,343768640,5910,5900,5910,5900,101
20250221,110200,343172730,5910,5910,5910,5910,1
20250221,110100,343166820,5900,5900,5910,5900,251
20250221,110000,341685910,5910,5900,5910,5900,104
20250221,105900,341072300,5900,5880,5900,5870,50
20250221,105800,340778520,5920,5910,5920,5910,738
20250221,105700,336410560,5920,5920,5920,5920,0
20250221,105600,336410560,5920,5910,5920,5870,71
20250221,105500,335991540,5920,5910,5920,5910,3
20250221,105400,335973790,5910,5920,5920,5910,116
20250221,105300,335287080,5920,5900,5920,5900,252
20250221,105200,333795350,5890,5890,5890,5890,69
20250221,105100,333388940,5890,5890,5890,5890,3
20250221,105000,333371270,5900,5890,5900,5890,752
20250221,104900,328941970,5890,5890,5900,5890,450
20250221,104800,326291460,5890,5880,5890,5880,21
20250221,104700,326167970,5880,5890,5890,5880,507
20250221,104600,323183750,5900,5900,5900,5900,1
20250221,104500,323177850,5900,5900,5900,5900,1
20250221,104400,323171950,5900,5880,5900,5880,2
20250221,104300,323160170,5860,5880,5880,5860,261
20250221,104200,321630490,5840,5880,5880,5840,800
20250221,104100,316949920,5890,5880,5890,5880,220
20250221,104000,315655620,5890,5880,5890,5880,654
20250221,103900,311806090,5880,5880,5880,5880,0
20250221,103800,311806090,5880,5880,5880,5880,2
20250221,103700,311794330,5880,5880,5880,5880,5
20250221,103600,311764930,5880,5880,5880,5880,0
20250221,103500,311764930,5880,5840,5880,5840,7
20250221,103400,311723880,5840,5870,5870,5840,351
20250221,103300,309674010,5840,5870,5870,5840,1041
20250221,103200,303583360,5880,5870,5880,5870,25
20250221,103100,303436600,5870,5870,5870,5870,20
20250221,103000,303319200,5870,5870,5870,5870,39
20250221,102900,303090270,5870,5850,5870,5850,38
20250221,102800,302867950,5870,5870,5870,5870,0
20250221,102700,302867950,5870,5850,5870,5850,34
20250221,102600,302668930,5870,5870,5870,5870,251
20250221,102500,301195560,5870,5870,5870,5870,14
20250221,102400,301113380,5870,5870,5870,5840,26
20250221,102300,300961480,5840,5880,5880,5840,21
20250221,102200,300838040,5890,5890,5890,5890,0
20250221,102100,300838040,5890,5890,5890,5890,0
20250221,102000,300838040,5890,5880,5890,5880,3
20250221,101900,300820390,5850,5850,5850,5850,610
20250221,101800,297251890,5850,5850,5850,5850,52
20250221,101700,296947690,5890,5860,5890,5860,51
20250221,101600,296648800,5890,5860,5890,5860,202
20250221,101500,295465050,5860,5850,5860,5850,180
20250221,101400,294412030,5850,5850,5850,5850,5
20250221,101300,294382780,5840,5830,5840,5830,86
20250221,101200,293881210,5830,5830,5830,5830,433
20250221,101100,291356820,5830,5850,5850,5830,766
20250221,101000,286882840,5850,5880,5880,5850,1702
20250221,100900,276905270,5950,5950,5950,5950,0
20250221,100800,276905270,5950,5950,5950,5950,0
20250221,100700,276905270,5950,5900,5970,5860,1007
20250221,100600,270974500,5900,5870,5900,5870,1192
20250221,100500,263966210,5870,5870,5880,5860,1623
20250221,100400,254440970,5860,5870,5870,5860,8189
20250221,100300,206444920,5870,5890,5890,5870,222
20250221,100200,205137750,5900,5890,5900,5890,7
20250221,100100,205096460,5900,5900,5900,5900,329
20250221,100000,203155360,5900,5900,5900,5900,0
20250221,095900,203155360,5900,5900,5900,5900,100
20250221,095800,202565360,5900,5870,5900,5860,336
20250221,095700,200592620,5900,5900,5900,5870,1192
20250221,095600,193584130,5900,5910,5910,5900,1718
20250221,095500,183447230,5920,5920,5920,5920,160
20250221,095400,182500030,5910,5900,5910,5900,1510
20250221,095300,173575970,5900,5910,5910,5900,609
20250221,095200,169980370,5910,5920,5920,5910,627
20250221,095100,166271030,5920,5920,5920,5920,150
20250221,095000,165383030,5920,5920,5920,5900,3359
20250221,094900,145530860,5920,5910,5950,5900,5973
20250221,094800,110230180,5930,5920,5930,5920,356
20250221,094700,108122600,5960,5960,5960,5960,0
20250221,094600,108122600,5960,5920,5960,5920,67
20250221,094500,107725840,5910,5930,5930,5910,5205
20250221,094400,76956010,5980,5980,5980,5980,0
20250221,094300,76956010,5980,5980,5980,5980,1
20250221,094200,76950030,5940,5950,5950,5940,220
20250221,094100,75641430,5990,5990,5990,5990,0
20250221,094000,75641430,5990,5990,5990,5990,1
20250221,093900,75635440,5980,5980,5980,5980,1
20250221,093800,75629460,5990,5990,5990,5990,10
20250221,093700,75569560,5990,5990,5990,5990,1
20250221,093600,75563570,6000,5940,6000,5940,398
20250221,093500,73193210,5960,5940,5960,5940,2
20250221,093400,73181310,5940,5950,5950,5940,1975
20250221,093300,61449380,5950,5960,5960,5950,252
20250221,093200,59949960,5950,5950,5960,5950,1092
20250221,093100,53444960,5960,5980,5980,5950,1346
20250221,093000,45427820,5980,5980,6000,5980,284
20250221,092900,43729480,5960,5970,5970,5960,833
20250221,092800,38763740,5980,5980,5980,5980,10
20250221,092700,38703940,5980,5980,5980,5980,115
20250221,092600,38016240,6000,6000,6000,6000,0
20250221,092500,38016240,6000,6000,6000,6000,0
20250221,092400,38016240,6000,6000,6000,5980,126
20250221,092300,37262420,6000,6000,6000,6000,0
20250221,092200,37262420,6000,6000,6000,6000,5
20250221,092100,37232420,5990,5990,5990,5980,676
20250221,092000,33187030,6000,6000,6000,6000,10
20250221,091900,33127030,6030,6030,6030,6030,300
20250221,091800,31318030,6030,6020,6030,6000,581
20250221,091700,27826790,6040,6040,6040,6040,0
20250221,091600,27826790,6040,6040,6040,6040,2
20250221,091500,27814710,6040,6040,6040,6040,0
20250221,091400,27814710,6040,6040,6040,6040,0
20250221,091300,27814710,6040,6030,6040,6030,5
20250221,091200,27784550,6040,6040,6040,6040,0
20250221,091100,27784550,6040,6040,6040,6040,1
20250221,091000,27778510,6010,6050,6050,6010,210
20250221,090900,26516010,6050,6050,6050,6050,1
20250221,090800,26509960,6000,6050,6050,6000,1716
20250221,090700,16213630,6020,6020,6020,6020,0
20250221,090600,16213630,6020,6030,6030,6020,64
20250221,090500,15828280,6050,6030,6050,6030,96
20250221,090400,15248740,6030,6020,6030,6020,936
20250221,090300,9605210,6030,6000,6030,5940,801
20250221,090200,4823650,6000,6000,6000,6000,577
20250221,090100,1361650,6020,6030,6040,6000,41
20250221,090000,1114950,6060,6060,6060,6040,176
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 205900 543959070 5990 5990 5990 5990 1967
3 20250221 205800 543959070 5990 5990 5990 5990 0
4 20250221 205700 543959070 5990 5990 5990 5990 0
5 20250221 205600 543959070 5990 5990 5990 5990 0
6 20250221 205500 543959070 5990 5990 5990 5990 0
7 20250221 205400 543959070 5990 5990 5990 5990 0
8 20250221 205300 543959070 5990 5990 5990 5990 0
9 20250221 205200 543959070 5990 5990 5990 5990 0
10 20250221 205100 543959070 5990 5990 5990 5990 0
11 20250221 205000 543959070 5990 5990 5990 5990 0
12 20250221 204900 543959070 5990 5990 5990 5990 0
13 20250221 204800 543959070 5990 5990 5990 5990 0
14 20250221 204700 543959070 5990 5990 5990 5990 0
15 20250221 204600 543959070 5990 5990 5990 5990 0
16 20250221 204500 543959070 5990 5990 5990 5990 0
17 20250221 204400 543959070 5990 5990 5990 5990 0
18 20250221 204300 543959070 5990 5990 5990 5990 0
19 20250221 204200 543959070 5990 5990 5990 5990 0
20 20250221 204100 543959070 5990 5990 5990 5990 0
21 20250221 204000 543959070 5990 5990 5990 5990 0
22 20250221 203900 543959070 5990 5990 5990 5990 0
23 20250221 203800 543959070 5990 5990 5990 5990 0
24 20250221 203700 543959070 5990 5990 5990 5990 0
25 20250221 203600 543959070 5990 5990 5990 5990 0
26 20250221 203500 543959070 5990 5990 5990 5990 0
27 20250221 203400 543959070 5990 5990 5990 5990 0
28 20250221 203300 543959070 5990 5990 5990 5990 0
29 20250221 203200 543959070 5990 5990 5990 5990 0
30 20250221 203100 543959070 5990 5990 5990 5990 0
31 20250221 203000 543959070 5990 5990 5990 5990 0
32 20250221 202900 543959070 5990 5990 5990 5990 1967
33 20250221 202800 543959070 5990 5990 5990 5990 0
34 20250221 202700 543959070 5990 5990 5990 5990 0
35 20250221 202600 543959070 5990 5990 5990 5990 0
36 20250221 202500 543959070 5990 5990 5990 5990 0
37 20250221 202400 543959070 5990 5990 5990 5990 0
38 20250221 202300 543959070 5990 5990 5990 5990 0
39 20250221 202200 543959070 5990 5990 5990 5990 0
40 20250221 202100 543959070 5990 5990 5990 5990 0
41 20250221 202000 543959070 5990 5990 5990 5990 0
42 20250221 201900 543959070 5990 5990 5990 5990 0
43 20250221 201800 543959070 5990 5990 5990 5990 0
44 20250221 201700 543959070 5990 5990 5990 5990 0
45 20250221 201600 543959070 5990 5990 5990 5990 0
46 20250221 201500 543959070 5990 5990 5990 5990 0
47 20250221 201400 543959070 5990 5990 5990 5990 0
48 20250221 201300 543959070 5990 5990 5990 5990 0
49 20250221 201200 543959070 5990 5990 5990 5990 0
50 20250221 201100 543959070 5990 5990 5990 5990 0
51 20250221 201000 543959070 5990 5990 5990 5990 0
52 20250221 200900 543959070 5990 5990 5990 5990 0
53 20250221 200800 543959070 5990 5990 5990 5990 0
54 20250221 200700 543959070 5990 5990 5990 5990 0
55 20250221 200600 543959070 5990 5990 5990 5990 0
56 20250221 200500 543959070 5990 5990 5990 5990 0
57 20250221 200400 543959070 5990 5990 5990 5990 0
58 20250221 200300 543959070 5990 5990 5990 5990 0
59 20250221 200200 543959070 5990 5990 5990 5990 0
60 20250221 200100 543959070 5990 5990 5990 5990 0
61 20250221 200000 543959070 5990 5990 5990 5990 0
62 20250221 195900 543959070 5990 5990 5990 5990 1967
63 20250221 195800 543959070 5990 5990 5990 5990 0
64 20250221 195700 543959070 5990 5990 5990 5990 0
65 20250221 195600 543959070 5990 5990 5990 5990 0
66 20250221 195500 543959070 5990 5990 5990 5990 0
67 20250221 195400 543959070 5990 5990 5990 5990 0
68 20250221 195300 543959070 5990 5990 5990 5990 0
69 20250221 195200 543959070 5990 5990 5990 5990 0
70 20250221 195100 543959070 5990 5990 5990 5990 0
71 20250221 195000 543959070 5990 5990 5990 5990 0
72 20250221 194900 543959070 5990 5990 5990 5990 0
73 20250221 194800 543959070 5990 5990 5990 5990 0
74 20250221 194700 543959070 5990 5990 5990 5990 0
75 20250221 194600 543959070 5990 5990 5990 5990 0
76 20250221 194500 543959070 5990 5990 5990 5990 0
77 20250221 194400 543959070 5990 5990 5990 5990 0
78 20250221 194300 543959070 5990 5990 5990 5990 0
79 20250221 194200 543959070 5990 5990 5990 5990 0
80 20250221 194100 543959070 5990 5990 5990 5990 0
81 20250221 194000 543959070 5990 5990 5990 5990 0
82 20250221 193900 543959070 5990 5990 5990 5990 0
83 20250221 193800 543959070 5990 5990 5990 5990 0
84 20250221 193700 543959070 5990 5990 5990 5990 0
85 20250221 193600 543959070 5990 5990 5990 5990 0
86 20250221 193500 543959070 5990 5990 5990 5990 0
87 20250221 193400 543959070 5990 5990 5990 5990 0
88 20250221 193300 543959070 5990 5990 5990 5990 0
89 20250221 193200 543959070 5990 5990 5990 5990 0
90 20250221 193100 543959070 5990 5990 5990 5990 0
91 20250221 193000 543959070 5990 5990 5990 5990 0
92 20250221 192900 543959070 5990 5990 5990 5990 1967
93 20250221 192800 543959070 5990 5990 5990 5990 0
94 20250221 192700 543959070 5990 5990 5990 5990 0
95 20250221 192600 543959070 5990 5990 5990 5990 0
96 20250221 192500 543959070 5990 5990 5990 5990 0
97 20250221 192400 543959070 5990 5990 5990 5990 0
98 20250221 192300 543959070 5990 5990 5990 5990 0
99 20250221 192200 543959070 5990 5990 5990 5990 0
100 20250221 192100 543959070 5990 5990 5990 5990 0
101 20250221 192000 543959070 5990 5990 5990 5990 0
102 20250221 191900 543959070 5990 5990 5990 5990 0
103 20250221 191800 543959070 5990 5990 5990 5990 0
104 20250221 191700 543959070 5990 5990 5990 5990 0
105 20250221 191600 543959070 5990 5990 5990 5990 0
106 20250221 191500 543959070 5990 5990 5990 5990 0
107 20250221 191400 543959070 5990 5990 5990 5990 0
108 20250221 191300 543959070 5990 5990 5990 5990 0
109 20250221 191200 543959070 5990 5990 5990 5990 0
110 20250221 191100 543959070 5990 5990 5990 5990 0
111 20250221 191000 543959070 5990 5990 5990 5990 0
112 20250221 190900 543959070 5990 5990 5990 5990 0
113 20250221 190800 543959070 5990 5990 5990 5990 0
114 20250221 190700 543959070 5990 5990 5990 5990 0
115 20250221 190600 543959070 5990 5990 5990 5990 0
116 20250221 190500 543959070 5990 5990 5990 5990 0
117 20250221 190400 543959070 5990 5990 5990 5990 0
118 20250221 190300 543959070 5990 5990 5990 5990 0
119 20250221 190200 543959070 5990 5990 5990 5990 0
120 20250221 190100 543959070 5990 5990 5990 5990 0
121 20250221 190000 543959070 5990 5990 5990 5990 0
122 20250221 185900 543959070 5990 5990 5990 5990 1967
123 20250221 185800 543959070 5990 5990 5990 5990 0
124 20250221 185700 543959070 5990 5990 5990 5990 0
125 20250221 185600 543959070 5990 5990 5990 5990 0
126 20250221 185500 543959070 5990 5990 5990 5990 0
127 20250221 185400 543959070 5990 5990 5990 5990 0
128 20250221 185300 543959070 5990 5990 5990 5990 0
129 20250221 185200 543959070 5990 5990 5990 5990 0
130 20250221 185100 543959070 5990 5990 5990 5990 0
131 20250221 185000 543959070 5990 5990 5990 5990 0
132 20250221 184900 543959070 5990 5990 5990 5990 0
133 20250221 184800 543959070 5990 5990 5990 5990 0
134 20250221 184700 543959070 5990 5990 5990 5990 0
135 20250221 184600 543959070 5990 5990 5990 5990 0
136 20250221 184500 543959070 5990 5990 5990 5990 0
137 20250221 184400 543959070 5990 5990 5990 5990 0
138 20250221 184300 543959070 5990 5990 5990 5990 0
139 20250221 184200 543959070 5990 5990 5990 5990 0
140 20250221 184100 543959070 5990 5990 5990 5990 0
141 20250221 184000 543959070 5990 5990 5990 5990 0
142 20250221 183900 543959070 5990 5990 5990 5990 0
143 20250221 183800 543959070 5990 5990 5990 5990 0
144 20250221 183700 543959070 5990 5990 5990 5990 0
145 20250221 183600 543959070 5990 5990 5990 5990 0
146 20250221 183500 543959070 5990 5990 5990 5990 0
147 20250221 183400 543959070 5990 5990 5990 5990 0
148 20250221 183300 543959070 5990 5990 5990 5990 0
149 20250221 183200 543959070 5990 5990 5990 5990 0
150 20250221 183100 543959070 5990 5990 5990 5990 0
151 20250221 183000 543959070 5990 5990 5990 5990 0
152 20250221 182900 543959070 5990 5990 5990 5990 1967
153 20250221 182800 543959070 5990 5990 5990 5990 0
154 20250221 182700 543959070 5990 5990 5990 5990 0
155 20250221 182600 543959070 5990 5990 5990 5990 0
156 20250221 182500 543959070 5990 5990 5990 5990 0
157 20250221 182400 543959070 5990 5990 5990 5990 0
158 20250221 182300 543959070 5990 5990 5990 5990 0
159 20250221 182200 543959070 5990 5990 5990 5990 0
160 20250221 182100 543959070 5990 5990 5990 5990 0
161 20250221 182000 543959070 5990 5990 5990 5990 0
162 20250221 181900 543959070 5990 5990 5990 5990 0
163 20250221 181800 543959070 5990 5990 5990 5990 0
164 20250221 181700 543959070 5990 5990 5990 5990 0
165 20250221 181600 543959070 5990 5990 5990 5990 0
166 20250221 181500 543959070 5990 5990 5990 5990 0
167 20250221 181400 543959070 5990 5990 5990 5990 0
168 20250221 181300 543959070 5990 5990 5990 5990 0
169 20250221 181200 543959070 5990 5990 5990 5990 0
170 20250221 181100 543959070 5990 5990 5990 5990 0
171 20250221 181000 543959070 5990 5990 5990 5990 0
172 20250221 180900 543959070 5990 5990 5990 5990 0
173 20250221 180800 543959070 5990 5990 5990 5990 0
174 20250221 180700 543959070 5990 5990 5990 5990 0
175 20250221 180600 543959070 5990 5990 5990 5990 0
176 20250221 180500 543959070 5990 5990 5990 5990 0
177 20250221 180400 543959070 5990 5990 5990 5990 0
178 20250221 180300 543959070 5990 5990 5990 5990 0
179 20250221 180200 543959070 5990 5990 5990 5990 0
180 20250221 180100 543959070 5990 5990 5990 5990 0
181 20250221 180000 543959070 5990 5990 5990 5990 0
182 20250221 175900 543959070 5990 5990 5990 5990 1967
183 20250221 175800 543959070 5990 5990 5990 5990 0
184 20250221 175700 543959070 5990 5990 5990 5990 0
185 20250221 175600 543959070 5990 5990 5990 5990 0
186 20250221 175500 543959070 5990 5990 5990 5990 0
187 20250221 175400 543959070 5990 5990 5990 5990 0
188 20250221 175300 543959070 5990 5990 5990 5990 0
189 20250221 175200 543959070 5990 5990 5990 5990 0
190 20250221 175100 543959070 5990 5990 5990 5990 0
191 20250221 175000 543959070 5990 5990 5990 5990 0
192 20250221 174900 543959070 5990 5990 5990 5990 0
193 20250221 174800 543959070 5990 5990 5990 5990 0
194 20250221 174700 543959070 5990 5990 5990 5990 0
195 20250221 174600 543959070 5990 5990 5990 5990 0
196 20250221 174500 543959070 5990 5990 5990 5990 0
197 20250221 174400 543959070 5990 5990 5990 5990 0
198 20250221 174300 543959070 5990 5990 5990 5990 0
199 20250221 174200 543959070 5990 5990 5990 5990 0
200 20250221 174100 543959070 5990 5990 5990 5990 0
201 20250221 174000 543959070 5990 5990 5990 5990 0
202 20250221 173900 543959070 5990 5990 5990 5990 0
203 20250221 173800 543959070 5990 5990 5990 5990 0
204 20250221 173700 543959070 5990 5990 5990 5990 0
205 20250221 173600 543959070 5990 5990 5990 5990 0
206 20250221 173500 543959070 5990 5990 5990 5990 0
207 20250221 173400 543959070 5990 5990 5990 5990 0
208 20250221 173300 543959070 5990 5990 5990 5990 0
209 20250221 173200 543959070 5990 5990 5990 5990 0
210 20250221 173100 543959070 5990 5990 5990 5990 0
211 20250221 173000 543959070 5990 5990 5990 5990 0
212 20250221 172900 543959070 5990 5990 5990 5990 1967
213 20250221 172800 543959070 5990 5990 5990 5990 0
214 20250221 172700 543959070 5990 5990 5990 5990 0
215 20250221 172600 543959070 5990 5990 5990 5990 0
216 20250221 172500 543959070 5990 5990 5990 5990 0
217 20250221 172400 543959070 5990 5990 5990 5990 0
218 20250221 172300 543959070 5990 5990 5990 5990 0
219 20250221 172200 543959070 5990 5990 5990 5990 0
220 20250221 172100 543959070 5990 5990 5990 5990 0
221 20250221 172000 543959070 5990 5990 5990 5990 0
222 20250221 171900 543959070 5990 5990 5990 5990 0
223 20250221 171800 543959070 5990 5990 5990 5990 0
224 20250221 171700 543959070 5990 5990 5990 5990 0
225 20250221 171600 543959070 5990 5990 5990 5990 0
226 20250221 171500 543959070 5990 5990 5990 5990 0
227 20250221 171400 543959070 5990 5990 5990 5990 0
228 20250221 171300 543959070 5990 5990 5990 5990 0
229 20250221 171200 543959070 5990 5990 5990 5990 0
230 20250221 171100 543959070 5990 5990 5990 5990 0
231 20250221 171000 543959070 5990 5990 5990 5990 0
232 20250221 170900 543959070 5990 5990 5990 5990 0
233 20250221 170800 543959070 5990 5990 5990 5990 0
234 20250221 170700 543959070 5990 5990 5990 5990 0
235 20250221 170600 543959070 5990 5990 5990 5990 0
236 20250221 170500 543959070 5990 5990 5990 5990 0
237 20250221 170400 543959070 5990 5990 5990 5990 0
238 20250221 170300 543959070 5990 5990 5990 5990 0
239 20250221 170200 543959070 5990 5990 5990 5990 0
240 20250221 170100 543959070 5990 5990 5990 5990 0
241 20250221 170000 543959070 5990 5990 5990 5990 0
242 20250221 165900 543959070 5990 5990 5990 5990 1967
243 20250221 165800 543959070 5990 5990 5990 5990 0
244 20250221 165700 543959070 5990 5990 5990 5990 0
245 20250221 165600 543959070 5990 5990 5990 5990 0
246 20250221 165500 543959070 5990 5990 5990 5990 0
247 20250221 165400 543959070 5990 5990 5990 5990 0
248 20250221 165300 543959070 5990 5990 5990 5990 0
249 20250221 165200 543959070 5990 5990 5990 5990 0
250 20250221 165100 543959070 5990 5990 5990 5990 0
251 20250221 165000 543959070 5990 5990 5990 5990 0
252 20250221 164900 543959070 5990 5990 5990 5990 0
253 20250221 164800 543959070 5990 5990 5990 5990 0
254 20250221 164700 543959070 5990 5990 5990 5990 0
255 20250221 164600 543959070 5990 5990 5990 5990 0
256 20250221 164500 543959070 5990 5990 5990 5990 0
257 20250221 164400 543959070 5990 5990 5990 5990 0
258 20250221 164300 543959070 5990 5990 5990 5990 0
259 20250221 164200 543959070 5990 5990 5990 5990 0
260 20250221 164100 543959070 5990 5990 5990 5990 0
261 20250221 164000 543959070 5990 5990 5990 5990 0
262 20250221 163900 543959070 5990 5990 5990 5990 0
263 20250221 163800 543959070 5990 5990 5990 5990 0
264 20250221 163700 543959070 5990 5990 5990 5990 0
265 20250221 163600 543959070 5990 5990 5990 5990 0
266 20250221 163500 543959070 5990 5990 5990 5990 0
267 20250221 163400 543959070 5990 5990 5990 5990 0
268 20250221 163300 543959070 5990 5990 5990 5990 0
269 20250221 163200 543959070 5990 5990 5990 5990 0
270 20250221 163100 543959070 5990 5990 5990 5990 0
271 20250221 163000 543959070 5990 5990 5990 5990 0
272 20250221 162900 543959070 5990 5990 5990 5990 1967
273 20250221 162800 543959070 5990 5990 5990 5990 0
274 20250221 162700 543959070 5990 5990 5990 5990 0
275 20250221 162600 543959070 5990 5990 5990 5990 0
276 20250221 162500 543959070 5990 5990 5990 5990 0
277 20250221 162400 543959070 5990 5990 5990 5990 0
278 20250221 162300 543959070 5990 5990 5990 5990 0
279 20250221 162200 543959070 5990 5990 5990 5990 0
280 20250221 162100 543959070 5990 5990 5990 5990 0
281 20250221 162000 543959070 5990 5990 5990 5990 0
282 20250221 161900 543959070 5990 5990 5990 5990 0
283 20250221 161800 543959070 5990 5990 5990 5990 0
284 20250221 161700 543959070 5990 5990 5990 5990 0
285 20250221 161600 543959070 5990 5990 5990 5990 0
286 20250221 161500 543959070 5990 5990 5990 5990 0
287 20250221 161400 543959070 5990 5990 5990 5990 0
288 20250221 161300 543959070 5990 5990 5990 5990 0
289 20250221 161200 543959070 5990 5990 5990 5990 0
290 20250221 161100 543959070 5990 5990 5990 5990 0
291 20250221 161000 543959070 5990 5990 5990 5990 0
292 20250221 160900 543959070 5990 5990 5990 5990 0
293 20250221 160800 543959070 5990 5990 5990 5990 0
294 20250221 160700 543959070 5990 5990 5990 5990 0
295 20250221 160600 543959070 5990 5990 5990 5990 0
296 20250221 160500 543959070 5990 5990 5990 5990 0
297 20250221 160400 543959070 5990 5990 5990 5990 0
298 20250221 160300 543959070 5990 5990 5990 5990 0
299 20250221 160200 543959070 5990 5990 5990 5990 0
300 20250221 160100 543959070 5990 5990 5990 5990 0
301 20250221 160000 543959070 5990 5990 5990 5990 0
302 20250221 155900 543959070 5990 5990 5990 5990 1967
303 20250221 155800 543959070 5990 5990 5990 5990 0
304 20250221 155700 543959070 5990 5990 5990 5990 0
305 20250221 155600 543959070 5990 5990 5990 5990 0
306 20250221 155500 543959070 5990 5990 5990 5990 0
307 20250221 155400 543959070 5990 5990 5990 5990 0
308 20250221 155300 543959070 5990 5990 5990 5990 0
309 20250221 155200 543959070 5990 5990 5990 5990 0
310 20250221 155100 543959070 5990 5990 5990 5990 0
311 20250221 155000 543959070 5990 5990 5990 5990 0
312 20250221 154900 543959070 5990 5990 5990 5990 0
313 20250221 154800 543959070 5990 5990 5990 5990 0
314 20250221 154700 543959070 5990 5990 5990 5990 0
315 20250221 154600 543959070 5990 5990 5990 5990 0
316 20250221 154500 543959070 5990 5990 5990 5990 0
317 20250221 154400 543959070 5990 5990 5990 5990 0
318 20250221 154300 543959070 5990 5990 5990 5990 0
319 20250221 154200 543959070 5990 5990 5990 5990 0
320 20250221 154100 543959070 5990 5990 5990 5990 0
321 20250221 154000 543959070 5990 5990 5990 5990 0
322 20250221 153900 543959070 5990 5990 5990 5990 0
323 20250221 153800 543959070 5990 5990 5990 5990 0
324 20250221 153700 543959070 5990 5990 5990 5990 0
325 20250221 153600 543959070 5990 5990 5990 5990 0
326 20250221 153500 543959070 5990 5990 5990 5990 0
327 20250221 153400 543959070 5990 5990 5990 5990 0
328 20250221 153300 543959070 5990 5990 5990 5990 0
329 20250221 153200 543959070 5990 5990 5990 5990 0
330 20250221 153100 543959070 5990 5990 5990 5990 0
331 20250221 153000 543959070 5990 5990 5990 5990 1967
332 20250221 152900 532176740 5920 5920 5920 5920 0
333 20250221 152800 532176740 5920 5920 5920 5920 0
334 20250221 152700 532176740 5920 5920 5920 5920 0
335 20250221 152600 532176740 5920 5920 5920 5920 0
336 20250221 152500 532176740 5920 5920 5920 5920 0
337 20250221 152400 532176740 5920 5920 5920 5920 0
338 20250221 152300 532176740 5920 5920 5920 5920 0
339 20250221 152200 532176740 5920 5920 5920 5920 0
340 20250221 152100 532176740 5920 5920 5920 5920 0
341 20250221 152000 532176740 5920 5920 5920 5920 0
342 20250221 151900 532176740 5920 5910 5920 5910 391
343 20250221 151800 529865820 5920 5930 5930 5920 124
344 20250221 151700 529131730 5920 5930 5930 5920 180
345 20250221 151600 528066120 5930 5930 5930 5930 0
346 20250221 151500 528066120 5930 5930 5930 5920 789
347 20250221 151400 523392570 5940 5940 5940 5940 1
348 20250221 151300 523386630 5920 5920 5920 5920 94
349 20250221 151200 522830150 5920 5920 5920 5920 0
350 20250221 151100 522830150 5920 5920 5920 5920 32
351 20250221 151000 522640710 5930 5920 5930 5920 87
352 20250221 150900 522125560 5920 5920 5930 5910 740
353 20250221 150800 517750690 5930 5930 5930 5930 5
354 20250221 150700 517721040 5930 5930 5930 5930 1
355 20250221 150600 517715110 5920 5920 5920 5920 11
356 20250221 150500 517649990 5920 5930 5930 5920 261
357 20250221 150400 516104760 5940 5940 5940 5940 6
358 20250221 150300 516069120 5950 5950 5950 5950 0
359 20250221 150200 516069120 5950 5950 5950 5950 118
360 20250221 150100 515367020 5940 5950 5950 5940 3
361 20250221 150000 515349190 5950 5950 5950 5950 1
362 20250221 145900 515343240 5930 5960 5960 5920 387
363 20250221 145800 513043260 5960 5960 5960 5960 0
364 20250221 145700 513043260 5960 5950 5960 5940 743
365 20250221 145600 508621770 5950 5920 5950 5920 1142
366 20250221 145500 501835780 5940 5940 5940 5930 52
367 20250221 145400 501527400 5930 5940 5940 5930 8
368 20250221 145300 501479940 5930 5940 5940 5930 568
369 20250221 145200 498111020 5950 5950 5950 5950 282
370 20250221 145100 496433120 5950 5950 5950 5950 2
371 20250221 145000 496421220 5940 5940 5940 5940 0
372 20250221 144900 496421220 5940 5940 5940 5940 0
373 20250221 144800 496421220 5940 5940 5940 5940 118
374 20250221 144700 495720300 5950 5950 5950 5950 0
375 20250221 144600 495720300 5950 5950 5950 5950 0
376 20250221 144500 495720300 5950 5950 5950 5950 0
377 20250221 144400 495720300 5950 5950 5950 5950 223
378 20250221 144300 494393450 5960 5960 5960 5960 10
379 20250221 144200 494333850 5960 5960 5960 5960 0
380 20250221 144100 494333850 5960 5960 5960 5960 0
381 20250221 144000 494333850 5960 5950 5960 5950 6
382 20250221 143900 494298140 5940 5960 5960 5940 248
383 20250221 143800 492823120 5960 5960 5960 5960 333
384 20250221 143700 490838440 5940 5940 5940 5940 432
385 20250221 143600 488272360 5930 5940 5940 5930 54
386 20250221 143500 487952130 5930 5930 5930 5930 32
387 20250221 143400 487762370 5930 5930 5930 5930 1
388 20250221 143300 487756440 5930 5930 5930 5930 19
389 20250221 143200 487643770 5920 5920 5920 5920 181
390 20250221 143100 486572250 5930 5930 5930 5930 0
391 20250221 143000 486572250 5930 5930 5930 5930 0
392 20250221 142900 486572250 5930 5930 5930 5930 0
393 20250221 142800 486572250 5930 5920 5930 5920 12
394 20250221 142700 486501100 5940 5920 5940 5920 19
395 20250221 142600 486388580 5940 5940 5940 5940 0
396 20250221 142500 486388580 5940 5920 5940 5920 6
397 20250221 142400 486353040 5940 5940 5940 5940 0
398 20250221 142300 486353040 5940 5930 5940 5930 250
399 20250221 142200 484869880 5930 5910 5940 5910 1040
400 20250221 142100 478716370 5930 5930 5930 5930 201
401 20250221 142000 477524440 5910 5910 5910 5910 36
402 20250221 141900 477311680 5960 5960 5960 5960 0
403 20250221 141800 477311680 5960 5960 5960 5960 0
404 20250221 141700 477311680 5960 5960 5960 5960 0
405 20250221 141600 477311680 5960 5950 5960 5950 2
406 20250221 141500 477299770 5950 5940 5950 5940 2
407 20250221 141400 477287880 5980 5940 5980 5940 2
408 20250221 141300 477275960 6010 5930 6010 5930 1392
409 20250221 141200 468961030 5900 5920 5920 5900 467
410 20250221 141100 466197190 5930 5930 5930 5930 3
411 20250221 141000 466179400 5930 5930 5930 5930 0
412 20250221 140900 466179400 5930 5930 5930 5930 0
413 20250221 140800 466179400 5930 5930 5930 5930 100
414 20250221 140700 465586400 5930 5930 5930 5930 17
415 20250221 140600 465485590 5930 5930 5930 5930 0
416 20250221 140500 465485590 5930 5930 5930 5930 1
417 20250221 140400 465479660 5930 5930 5930 5930 0
418 20250221 140300 465479660 5930 5930 5930 5930 0
419 20250221 140200 465479660 5930 5930 5930 5930 0
420 20250221 140100 465479660 5930 5930 5930 5930 0
421 20250221 140000 465479660 5930 5920 5930 5920 250
422 20250221 135900 463999050 5920 5930 5930 5920 518
423 20250221 135800 460931410 5940 5940 5940 5940 0
424 20250221 135700 460931410 5940 5940 5940 5940 0
425 20250221 135600 460931410 5940 5940 5940 5940 0
426 20250221 135500 460931410 5940 5940 5940 5940 66
427 20250221 135400 460539370 5940 5940 5940 5940 8
428 20250221 135300 460491850 5940 5940 5940 5940 32
429 20250221 135200 460301770 5940 5940 5940 5940 1
430 20250221 135100 460295830 5940 5940 5950 5940 1526
431 20250221 135000 451217390 5950 5950 5950 5950 200
432 20250221 134900 450027390 5950 5950 5950 5950 1
433 20250221 134800 450021440 5950 5950 5950 5950 8
434 20250221 134700 449973840 5950 5950 5950 5950 1
435 20250221 134600 449967890 5950 5930 5950 5930 465
436 20250221 134500 447210420 5930 5920 5930 5920 360
437 20250221 134400 445076460 5920 5930 5930 5920 1159
438 20250221 134300 438215160 5930 5930 5930 5930 33
439 20250221 134200 438019470 5930 5930 5930 5930 81
440 20250221 134100 437539140 5930 5930 5930 5930 10
441 20250221 134000 437479840 5930 5920 5930 5920 270
442 20250221 133900 435881430 5920 5920 5920 5920 1
443 20250221 133800 435875510 5920 5920 5920 5920 0
444 20250221 133700 435875510 5920 5920 5920 5920 0
445 20250221 133600 435875510 5920 5920 5920 5920 1
446 20250221 133500 435869590 5920 5920 5920 5920 1
447 20250221 133400 435863670 5920 5920 5920 5920 0
448 20250221 133300 435863670 5920 5920 5920 5920 0
449 20250221 133200 435863670 5920 5920 5920 5920 0
450 20250221 133100 435863670 5920 5920 5920 5920 0
451 20250221 133000 435863670 5920 5920 5920 5920 3
452 20250221 132900 435845910 5910 5910 5910 5910 19
453 20250221 132800 435733620 5920 5910 5920 5910 340
454 20250221 132700 433724070 5900 5900 5900 5900 6
455 20250221 132600 433688670 5910 5910 5910 5910 1
456 20250221 132500 433682760 5910 5910 5910 5910 0
457 20250221 132400 433682760 5910 5910 5910 5910 0
458 20250221 132300 433682760 5910 5910 5910 5910 0
459 20250221 132200 433682760 5910 5910 5910 5910 0
460 20250221 132100 433682760 5910 5910 5910 5910 0
461 20250221 132000 433682760 5910 5910 5910 5910 1
462 20250221 131900 433676850 5900 5900 5910 5900 651
463 20250221 131800 429835940 5900 5900 5900 5900 31
464 20250221 131700 429653040 5910 5910 5910 5910 0
465 20250221 131600 429653040 5910 5910 5910 5910 20
466 20250221 131500 429534840 5910 5910 5910 5910 1
467 20250221 131400 429528930 5910 5910 5910 5910 5
468 20250221 131300 429499380 5910 5910 5910 5910 4
469 20250221 131200 429475740 5910 5910 5910 5910 0
470 20250221 131100 429475740 5910 5910 5910 5910 49
471 20250221 131000 429186150 5920 5920 5920 5920 0
472 20250221 130900 429186150 5920 5920 5920 5920 0
473 20250221 130800 429186150 5920 5920 5920 5920 0
474 20250221 130700 429186150 5920 5920 5920 5920 5
475 20250221 130600 429156550 5920 5920 5920 5920 200
476 20250221 130500 427972550 5920 5920 5920 5920 0
477 20250221 130400 427972550 5920 5920 5920 5920 0
478 20250221 130300 427972550 5920 5920 5920 5920 0
479 20250221 130200 427972550 5920 5920 5920 5920 0
480 20250221 130100 427972550 5920 5920 5920 5920 1
481 20250221 130000 427966630 5910 5920 5920 5910 162
482 20250221 125900 427008090 5920 5910 5920 5910 51
483 20250221 125800 426706670 5920 5920 5920 5920 5
484 20250221 125700 426677070 5920 5920 5920 5920 0
485 20250221 125600 426677070 5920 5920 5920 5920 107
486 20250221 125500 426043630 5940 5940 5940 5940 2
487 20250221 125400 426031750 5940 5940 5940 5940 1
488 20250221 125300 426025810 5940 5940 5940 5940 10
489 20250221 125200 425966410 5940 5930 5940 5930 25
490 20250221 125100 425818050 5930 5930 5930 5930 105
491 20250221 125000 425195400 5940 5940 5940 5940 10
492 20250221 124900 425136000 5940 5940 5940 5940 1
493 20250221 124800 425130060 5940 5940 5940 5940 16
494 20250221 124700 425035020 5940 5920 5940 5920 21
495 20250221 124600 424910680 5940 5940 5940 5940 0
496 20250221 124500 424910680 5940 5940 5940 5930 506
497 20250221 124400 421910000 5950 5950 5950 5950 28
498 20250221 124300 421743400 5950 5950 5950 5950 0
499 20250221 124200 421743400 5950 5950 5950 5950 1
500 20250221 124100 421737450 5950 5950 5950 5950 0
501 20250221 124000 421737450 5950 5950 5950 5950 2
502 20250221 123900 421725550 5950 5950 5950 5950 0
503 20250221 123800 421725550 5950 5940 5950 5940 100
504 20250221 123700 421131300 5940 5940 5940 5940 0
505 20250221 123600 421131300 5940 5940 5940 5940 10
506 20250221 123500 421071900 5940 5940 5940 5940 0
507 20250221 123400 421071900 5940 5910 5940 5910 2
508 20250221 123300 421060050 5930 5930 5940 5930 188
509 20250221 123200 419944040 5930 5930 5930 5930 1
510 20250221 123100 419938110 5950 5950 5950 5950 0
511 20250221 123000 419938110 5950 5920 5950 5920 21
512 20250221 122900 419813190 5950 5950 5950 5950 0
513 20250221 122800 419813190 5950 5950 5950 5950 50
514 20250221 122700 419515690 5940 5940 5940 5940 116
515 20250221 122600 418826650 5940 5940 5940 5940 0
516 20250221 122500 418826650 5940 5940 5940 5940 1
517 20250221 122400 418820710 5940 5940 5940 5940 1
518 20250221 122300 418814770 5930 5930 5930 5930 1
519 20250221 122200 418808840 5910 5910 5910 5910 3036
520 20250221 122100 400866080 5910 5910 5910 5910 100
521 20250221 122000 400275080 5910 5910 5910 5910 3
522 20250221 121900 400257350 5910 5910 5910 5910 8
523 20250221 121800 400210070 5910 5910 5910 5910 2
524 20250221 121700 400198250 5910 5910 5910 5910 507
525 20250221 121600 397201880 5910 5910 5910 5910 1
526 20250221 121500 397195970 5910 5910 5910 5910 1080
527 20250221 121400 390813170 5910 5910 5910 5910 0
528 20250221 121300 390813170 5910 5910 5910 5910 1
529 20250221 121200 390807260 5910 5910 5910 5910 0
530 20250221 121100 390807260 5910 5910 5910 5910 0
531 20250221 121000 390807260 5910 5910 5910 5910 3
532 20250221 120900 390789530 5910 5910 5910 5910 5
533 20250221 120800 390759980 5910 5900 5910 5890 36
534 20250221 120700 390547900 5910 5910 5910 5910 25
535 20250221 120600 390400150 5910 5900 5910 5900 784
536 20250221 120500 385773710 5890 5890 5890 5890 223
537 20250221 120400 384460240 5890 5880 5890 5880 52
538 20250221 120300 384154430 5880 5880 5880 5880 20
539 20250221 120200 384036830 5890 5890 5890 5890 1
540 20250221 120100 384030940 5890 5890 5890 5890 1
541 20250221 120000 384025050 5890 5890 5890 5890 70
542 20250221 115900 383612750 5890 5890 5890 5890 0
543 20250221 115800 383612750 5890 5890 5890 5890 0
544 20250221 115700 383612750 5890 5890 5890 5890 30
545 20250221 115600 383436050 5890 5890 5890 5890 2
546 20250221 115500 383424270 5880 5890 5890 5880 3
547 20250221 115400 383406620 5890 5890 5890 5890 0
548 20250221 115300 383406620 5890 5890 5890 5890 0
549 20250221 115200 383406620 5890 5890 5890 5890 3
550 20250221 115100 383388950 5890 5890 5890 5890 1
551 20250221 115000 383383060 5880 5880 5880 5880 95
552 20250221 114900 382824460 5890 5890 5890 5890 20
553 20250221 114800 382706660 5890 5890 5890 5890 0
554 20250221 114700 382706660 5890 5890 5890 5890 84
555 20250221 114600 382211900 5890 5890 5890 5890 21
556 20250221 114500 382088210 5870 5870 5870 5870 171
557 20250221 114400 381084440 5870 5870 5870 5870 0
558 20250221 114300 381084440 5870 5880 5880 5870 187
559 20250221 114200 379986110 5890 5890 5890 5890 10
560 20250221 114100 379927210 5890 5890 5890 5890 7
561 20250221 114000 379885980 5890 5880 5890 5880 371
562 20250221 113900 377702760 5880 5880 5880 5880 1
563 20250221 113800 377696880 5880 5880 5880 5880 3
564 20250221 113700 377679240 5880 5870 5880 5860 496
565 20250221 113600 374763270 5880 5880 5880 5880 50
566 20250221 113500 374469270 5880 5880 5880 5880 0
567 20250221 113400 374469270 5880 5880 5880 5880 0
568 20250221 113300 374469270 5880 5880 5880 5880 0
569 20250221 113200 374469270 5880 5880 5880 5880 0
570 20250221 113100 374469270 5880 5880 5880 5880 21
571 20250221 113000 374345790 5860 5860 5860 5860 10
572 20250221 112900 374287190 5880 5880 5880 5880 8
573 20250221 112800 374240150 5860 5860 5860 5860 10
574 20250221 112700 374181550 5880 5880 5880 5880 10
575 20250221 112600 374122750 5880 5880 5880 5880 0
576 20250221 112500 374122750 5880 5880 5880 5880 17
577 20250221 112400 374022790 5880 5880 5880 5880 0
578 20250221 112300 374022790 5880 5880 5880 5880 0
579 20250221 112200 374022790 5880 5880 5880 5880 1
580 20250221 112100 374016910 5890 5890 5890 5890 0
581 20250221 112000 374016910 5890 5890 5890 5890 1
582 20250221 111900 374011020 5890 5880 5890 5880 22
583 20250221 111800 373881540 5880 5880 5880 5880 565
584 20250221 111700 370559340 5880 5880 5880 5880 21
585 20250221 111600 370435860 5880 5880 5880 5880 0
586 20250221 111500 370435860 5880 5880 5880 5880 1
587 20250221 111400 370429980 5840 5880 5890 5830 3754
588 20250221 111300 348483450 5890 5890 5890 5890 0
589 20250221 111200 348483450 5890 5900 5910 5890 642
590 20250221 111100 344701620 5910 5910 5910 5910 0
591 20250221 111000 344701620 5910 5890 5910 5890 26
592 20250221 110900 344548460 5910 5910 5910 5910 0
593 20250221 110800 344548460 5910 5910 5910 5910 41
594 20250221 110700 344306150 5900 5900 5910 5900 28
595 20250221 110600 344140940 5900 5890 5900 5890 2
596 20250221 110500 344129150 5910 5910 5910 5910 51
597 20250221 110400 343827740 5910 5910 5910 5910 10
598 20250221 110300 343768640 5910 5900 5910 5900 101
599 20250221 110200 343172730 5910 5910 5910 5910 1
600 20250221 110100 343166820 5900 5900 5910 5900 251
601 20250221 110000 341685910 5910 5900 5910 5900 104
602 20250221 105900 341072300 5900 5880 5900 5870 50
603 20250221 105800 340778520 5920 5910 5920 5910 738
604 20250221 105700 336410560 5920 5920 5920 5920 0
605 20250221 105600 336410560 5920 5910 5920 5870 71
606 20250221 105500 335991540 5920 5910 5920 5910 3
607 20250221 105400 335973790 5910 5920 5920 5910 116
608 20250221 105300 335287080 5920 5900 5920 5900 252
609 20250221 105200 333795350 5890 5890 5890 5890 69
610 20250221 105100 333388940 5890 5890 5890 5890 3
611 20250221 105000 333371270 5900 5890 5900 5890 752
612 20250221 104900 328941970 5890 5890 5900 5890 450
613 20250221 104800 326291460 5890 5880 5890 5880 21
614 20250221 104700 326167970 5880 5890 5890 5880 507
615 20250221 104600 323183750 5900 5900 5900 5900 1
616 20250221 104500 323177850 5900 5900 5900 5900 1
617 20250221 104400 323171950 5900 5880 5900 5880 2
618 20250221 104300 323160170 5860 5880 5880 5860 261
619 20250221 104200 321630490 5840 5880 5880 5840 800
620 20250221 104100 316949920 5890 5880 5890 5880 220
621 20250221 104000 315655620 5890 5880 5890 5880 654
622 20250221 103900 311806090 5880 5880 5880 5880 0
623 20250221 103800 311806090 5880 5880 5880 5880 2
624 20250221 103700 311794330 5880 5880 5880 5880 5
625 20250221 103600 311764930 5880 5880 5880 5880 0
626 20250221 103500 311764930 5880 5840 5880 5840 7
627 20250221 103400 311723880 5840 5870 5870 5840 351
628 20250221 103300 309674010 5840 5870 5870 5840 1041
629 20250221 103200 303583360 5880 5870 5880 5870 25
630 20250221 103100 303436600 5870 5870 5870 5870 20
631 20250221 103000 303319200 5870 5870 5870 5870 39
632 20250221 102900 303090270 5870 5850 5870 5850 38
633 20250221 102800 302867950 5870 5870 5870 5870 0
634 20250221 102700 302867950 5870 5850 5870 5850 34
635 20250221 102600 302668930 5870 5870 5870 5870 251
636 20250221 102500 301195560 5870 5870 5870 5870 14
637 20250221 102400 301113380 5870 5870 5870 5840 26
638 20250221 102300 300961480 5840 5880 5880 5840 21
639 20250221 102200 300838040 5890 5890 5890 5890 0
640 20250221 102100 300838040 5890 5890 5890 5890 0
641 20250221 102000 300838040 5890 5880 5890 5880 3
642 20250221 101900 300820390 5850 5850 5850 5850 610
643 20250221 101800 297251890 5850 5850 5850 5850 52
644 20250221 101700 296947690 5890 5860 5890 5860 51
645 20250221 101600 296648800 5890 5860 5890 5860 202
646 20250221 101500 295465050 5860 5850 5860 5850 180
647 20250221 101400 294412030 5850 5850 5850 5850 5
648 20250221 101300 294382780 5840 5830 5840 5830 86
649 20250221 101200 293881210 5830 5830 5830 5830 433
650 20250221 101100 291356820 5830 5850 5850 5830 766
651 20250221 101000 286882840 5850 5880 5880 5850 1702
652 20250221 100900 276905270 5950 5950 5950 5950 0
653 20250221 100800 276905270 5950 5950 5950 5950 0
654 20250221 100700 276905270 5950 5900 5970 5860 1007
655 20250221 100600 270974500 5900 5870 5900 5870 1192
656 20250221 100500 263966210 5870 5870 5880 5860 1623
657 20250221 100400 254440970 5860 5870 5870 5860 8189
658 20250221 100300 206444920 5870 5890 5890 5870 222
659 20250221 100200 205137750 5900 5890 5900 5890 7
660 20250221 100100 205096460 5900 5900 5900 5900 329
661 20250221 100000 203155360 5900 5900 5900 5900 0
662 20250221 095900 203155360 5900 5900 5900 5900 100
663 20250221 095800 202565360 5900 5870 5900 5860 336
664 20250221 095700 200592620 5900 5900 5900 5870 1192
665 20250221 095600 193584130 5900 5910 5910 5900 1718
666 20250221 095500 183447230 5920 5920 5920 5920 160
667 20250221 095400 182500030 5910 5900 5910 5900 1510
668 20250221 095300 173575970 5900 5910 5910 5900 609
669 20250221 095200 169980370 5910 5920 5920 5910 627
670 20250221 095100 166271030 5920 5920 5920 5920 150
671 20250221 095000 165383030 5920 5920 5920 5900 3359
672 20250221 094900 145530860 5920 5910 5950 5900 5973
673 20250221 094800 110230180 5930 5920 5930 5920 356
674 20250221 094700 108122600 5960 5960 5960 5960 0
675 20250221 094600 108122600 5960 5920 5960 5920 67
676 20250221 094500 107725840 5910 5930 5930 5910 5205
677 20250221 094400 76956010 5980 5980 5980 5980 0
678 20250221 094300 76956010 5980 5980 5980 5980 1
679 20250221 094200 76950030 5940 5950 5950 5940 220
680 20250221 094100 75641430 5990 5990 5990 5990 0
681 20250221 094000 75641430 5990 5990 5990 5990 1
682 20250221 093900 75635440 5980 5980 5980 5980 1
683 20250221 093800 75629460 5990 5990 5990 5990 10
684 20250221 093700 75569560 5990 5990 5990 5990 1
685 20250221 093600 75563570 6000 5940 6000 5940 398
686 20250221 093500 73193210 5960 5940 5960 5940 2
687 20250221 093400 73181310 5940 5950 5950 5940 1975
688 20250221 093300 61449380 5950 5960 5960 5950 252
689 20250221 093200 59949960 5950 5950 5960 5950 1092
690 20250221 093100 53444960 5960 5980 5980 5950 1346
691 20250221 093000 45427820 5980 5980 6000 5980 284
692 20250221 092900 43729480 5960 5970 5970 5960 833
693 20250221 092800 38763740 5980 5980 5980 5980 10
694 20250221 092700 38703940 5980 5980 5980 5980 115
695 20250221 092600 38016240 6000 6000 6000 6000 0
696 20250221 092500 38016240 6000 6000 6000 6000 0
697 20250221 092400 38016240 6000 6000 6000 5980 126
698 20250221 092300 37262420 6000 6000 6000 6000 0
699 20250221 092200 37262420 6000 6000 6000 6000 5
700 20250221 092100 37232420 5990 5990 5990 5980 676
701 20250221 092000 33187030 6000 6000 6000 6000 10
702 20250221 091900 33127030 6030 6030 6030 6030 300
703 20250221 091800 31318030 6030 6020 6030 6000 581
704 20250221 091700 27826790 6040 6040 6040 6040 0
705 20250221 091600 27826790 6040 6040 6040 6040 2
706 20250221 091500 27814710 6040 6040 6040 6040 0
707 20250221 091400 27814710 6040 6040 6040 6040 0
708 20250221 091300 27814710 6040 6030 6040 6030 5
709 20250221 091200 27784550 6040 6040 6040 6040 0
710 20250221 091100 27784550 6040 6040 6040 6040 1
711 20250221 091000 27778510 6010 6050 6050 6010 210
712 20250221 090900 26516010 6050 6050 6050 6050 1
713 20250221 090800 26509960 6000 6050 6050 6000 1716
714 20250221 090700 16213630 6020 6020 6020 6020 0
715 20250221 090600 16213630 6020 6030 6030 6020 64
716 20250221 090500 15828280 6050 6030 6050 6030 96
717 20250221 090400 15248740 6030 6020 6030 6020 936
718 20250221 090300 9605210 6030 6000 6030 5940 801
719 20250221 090200 4823650 6000 6000 6000 6000 577
720 20250221 090100 1361650 6020 6030 6040 6000 41
721 20250221 090000 1114950 6060 6060 6060 6040 176