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

725
253840/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,725 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,210300,579928690,5800,5800,5800,5800,5882
20250221,210200,579928690,5800,5800,5800,5800,0
20250221,210100,579928690,5800,5800,5800,5800,0
20250221,210000,579928690,5800,5800,5800,5800,0
20250221,205900,579928690,5800,5800,5800,5800,0
20250221,205800,579928690,5800,5800,5800,5800,0
20250221,205700,579928690,5800,5800,5800,5800,0
20250221,205600,579928690,5800,5800,5800,5800,0
20250221,205500,579928690,5800,5800,5800,5800,0
20250221,205400,579928690,5800,5800,5800,5800,0
20250221,205300,579928690,5800,5800,5800,5800,0
20250221,205200,579928690,5800,5800,5800,5800,0
20250221,205100,579928690,5800,5800,5800,5800,0
20250221,205000,579928690,5800,5800,5800,5800,0
20250221,204900,579928690,5800,5800,5800,5800,0
20250221,204800,579928690,5800,5800,5800,5800,0
20250221,204700,579928690,5800,5800,5800,5800,0
20250221,204600,579928690,5800,5800,5800,5800,0
20250221,204500,579928690,5800,5800,5800,5800,0
20250221,204400,579928690,5800,5800,5800,5800,0
20250221,204300,579928690,5800,5800,5800,5800,0
20250221,204200,579928690,5800,5800,5800,5800,0
20250221,204100,579928690,5800,5800,5800,5800,0
20250221,204000,579928690,5800,5800,5800,5800,0
20250221,203900,579928690,5800,5800,5800,5800,0
20250221,203800,579928690,5800,5800,5800,5800,0
20250221,203700,579928690,5800,5800,5800,5800,0
20250221,203600,579928690,5800,5800,5800,5800,0
20250221,203500,579928690,5800,5800,5800,5800,0
20250221,203400,579928690,5800,5800,5800,5800,0
20250221,203300,579928690,5800,5800,5800,5800,5882
20250221,203200,579928690,5800,5800,5800,5800,0
20250221,203100,579928690,5800,5800,5800,5800,0
20250221,203000,579928690,5800,5800,5800,5800,0
20250221,202900,579928690,5800,5800,5800,5800,0
20250221,202800,579928690,5800,5800,5800,5800,0
20250221,202700,579928690,5800,5800,5800,5800,0
20250221,202600,579928690,5800,5800,5800,5800,0
20250221,202500,579928690,5800,5800,5800,5800,0
20250221,202400,579928690,5800,5800,5800,5800,0
20250221,202300,579928690,5800,5800,5800,5800,0
20250221,202200,579928690,5800,5800,5800,5800,0
20250221,202100,579928690,5800,5800,5800,5800,0
20250221,202000,579928690,5800,5800,5800,5800,0
20250221,201900,579928690,5800,5800,5800,5800,0
20250221,201800,579928690,5800,5800,5800,5800,0
20250221,201700,579928690,5800,5800,5800,5800,0
20250221,201600,579928690,5800,5800,5800,5800,0
20250221,201500,579928690,5800,5800,5800,5800,0
20250221,201400,579928690,5800,5800,5800,5800,0
20250221,201300,579928690,5800,5800,5800,5800,0
20250221,201200,579928690,5800,5800,5800,5800,0
20250221,201100,579928690,5800,5800,5800,5800,0
20250221,201000,579928690,5800,5800,5800,5800,0
20250221,200900,579928690,5800,5800,5800,5800,0
20250221,200800,579928690,5800,5800,5800,5800,0
20250221,200700,579928690,5800,5800,5800,5800,0
20250221,200600,579928690,5800,5800,5800,5800,0
20250221,200500,579928690,5800,5800,5800,5800,0
20250221,200400,579928690,5800,5800,5800,5800,0
20250221,200300,579928690,5800,5800,5800,5800,5882
20250221,200200,579928690,5800,5800,5800,5800,0
20250221,200100,579928690,5800,5800,5800,5800,0
20250221,200000,579928690,5800,5800,5800,5800,0
20250221,195900,579928690,5800,5800,5800,5800,0
20250221,195800,579928690,5800,5800,5800,5800,0
20250221,195700,579928690,5800,5800,5800,5800,0
20250221,195600,579928690,5800,5800,5800,5800,0
20250221,195500,579928690,5800,5800,5800,5800,0
20250221,195400,579928690,5800,5800,5800,5800,0
20250221,195300,579928690,5800,5800,5800,5800,0
20250221,195200,579928690,5800,5800,5800,5800,0
20250221,195100,579928690,5800,5800,5800,5800,0
20250221,195000,579928690,5800,5800,5800,5800,0
20250221,194900,579928690,5800,5800,5800,5800,0
20250221,194800,579928690,5800,5800,5800,5800,0
20250221,194700,579928690,5800,5800,5800,5800,0
20250221,194600,579928690,5800,5800,5800,5800,0
20250221,194500,579928690,5800,5800,5800,5800,0
20250221,194400,579928690,5800,5800,5800,5800,0
20250221,194300,579928690,5800,5800,5800,5800,0
20250221,194200,579928690,5800,5800,5800,5800,0
20250221,194100,579928690,5800,5800,5800,5800,0
20250221,194000,579928690,5800,5800,5800,5800,0
20250221,193900,579928690,5800,5800,5800,5800,0
20250221,193800,579928690,5800,5800,5800,5800,0
20250221,193700,579928690,5800,5800,5800,5800,0
20250221,193600,579928690,5800,5800,5800,5800,0
20250221,193500,579928690,5800,5800,5800,5800,0
20250221,193400,579928690,5800,5800,5800,5800,0
20250221,193300,579928690,5800,5800,5800,5800,5882
20250221,193200,579928690,5800,5800,5800,5800,0
20250221,193100,579928690,5800,5800,5800,5800,0
20250221,193000,579928690,5800,5800,5800,5800,0
20250221,192900,579928690,5800,5800,5800,5800,0
20250221,192800,579928690,5800,5800,5800,5800,0
20250221,192700,579928690,5800,5800,5800,5800,0
20250221,192600,579928690,5800,5800,5800,5800,0
20250221,192500,579928690,5800,5800,5800,5800,0
20250221,192400,579928690,5800,5800,5800,5800,0
20250221,192300,579928690,5800,5800,5800,5800,0
20250221,192200,579928690,5800,5800,5800,5800,0
20250221,192100,579928690,5800,5800,5800,5800,0
20250221,192000,579928690,5800,5800,5800,5800,0
20250221,191900,579928690,5800,5800,5800,5800,0
20250221,191800,579928690,5800,5800,5800,5800,0
20250221,191700,579928690,5800,5800,5800,5800,0
20250221,191600,579928690,5800,5800,5800,5800,0
20250221,191500,579928690,5800,5800,5800,5800,0
20250221,191400,579928690,5800,5800,5800,5800,0
20250221,191300,579928690,5800,5800,5800,5800,0
20250221,191200,579928690,5800,5800,5800,5800,0
20250221,191100,579928690,5800,5800,5800,5800,0
20250221,191000,579928690,5800,5800,5800,5800,0
20250221,190900,579928690,5800,5800,5800,5800,0
20250221,190800,579928690,5800,5800,5800,5800,0
20250221,190700,579928690,5800,5800,5800,5800,0
20250221,190600,579928690,5800,5800,5800,5800,0
20250221,190500,579928690,5800,5800,5800,5800,0
20250221,190400,579928690,5800,5800,5800,5800,0
20250221,190300,579928690,5800,5800,5800,5800,5882
20250221,190200,579928690,5800,5800,5800,5800,0
20250221,190100,579928690,5800,5800,5800,5800,0
20250221,190000,579928690,5800,5800,5800,5800,0
20250221,185900,579928690,5800,5800,5800,5800,0
20250221,185800,579928690,5800,5800,5800,5800,0
20250221,185700,579928690,5800,5800,5800,5800,0
20250221,185600,579928690,5800,5800,5800,5800,0
20250221,185500,579928690,5800,5800,5800,5800,0
20250221,185400,579928690,5800,5800,5800,5800,0
20250221,185300,579928690,5800,5800,5800,5800,0
20250221,185200,579928690,5800,5800,5800,5800,0
20250221,185100,579928690,5800,5800,5800,5800,0
20250221,185000,579928690,5800,5800,5800,5800,0
20250221,184900,579928690,5800,5800,5800,5800,0
20250221,184800,579928690,5800,5800,5800,5800,0
20250221,184700,579928690,5800,5800,5800,5800,0
20250221,184600,579928690,5800,5800,5800,5800,0
20250221,184500,579928690,5800,5800,5800,5800,0
20250221,184400,579928690,5800,5800,5800,5800,0
20250221,184300,579928690,5800,5800,5800,5800,0
20250221,184200,579928690,5800,5800,5800,5800,0
20250221,184100,579928690,5800,5800,5800,5800,0
20250221,184000,579928690,5800,5800,5800,5800,0
20250221,183900,579928690,5800,5800,5800,5800,0
20250221,183800,579928690,5800,5800,5800,5800,0
20250221,183700,579928690,5800,5800,5800,5800,0
20250221,183600,579928690,5800,5800,5800,5800,0
20250221,183500,579928690,5800,5800,5800,5800,0
20250221,183400,579928690,5800,5800,5800,5800,0
20250221,183300,579928690,5800,5800,5800,5800,5882
20250221,183200,579928690,5800,5800,5800,5800,0
20250221,183100,579928690,5800,5800,5800,5800,0
20250221,183000,579928690,5800,5800,5800,5800,0
20250221,182900,579928690,5800,5800,5800,5800,0
20250221,182800,579928690,5800,5800,5800,5800,0
20250221,182700,579928690,5800,5800,5800,5800,0
20250221,182600,579928690,5800,5800,5800,5800,0
20250221,182500,579928690,5800,5800,5800,5800,0
20250221,182400,579928690,5800,5800,5800,5800,0
20250221,182300,579928690,5800,5800,5800,5800,0
20250221,182200,579928690,5800,5800,5800,5800,0
20250221,182100,579928690,5800,5800,5800,5800,0
20250221,182000,579928690,5800,5800,5800,5800,0
20250221,181900,579928690,5800,5800,5800,5800,0
20250221,181800,579928690,5800,5800,5800,5800,0
20250221,181700,579928690,5800,5800,5800,5800,0
20250221,181600,579928690,5800,5800,5800,5800,0
20250221,181500,579928690,5800,5800,5800,5800,0
20250221,181400,579928690,5800,5800,5800,5800,0
20250221,181300,579928690,5800,5800,5800,5800,0
20250221,181200,579928690,5800,5800,5800,5800,0
20250221,181100,579928690,5800,5800,5800,5800,0
20250221,181000,579928690,5800,5800,5800,5800,0
20250221,180900,579928690,5800,5800,5800,5800,0
20250221,180800,579928690,5800,5800,5800,5800,0
20250221,180700,579928690,5800,5800,5800,5800,0
20250221,180600,579928690,5800,5800,5800,5800,0
20250221,180500,579928690,5800,5800,5800,5800,0
20250221,180400,579928690,5800,5800,5800,5800,0
20250221,180300,579928690,5800,5800,5800,5800,5882
20250221,180200,579928690,5800,5800,5800,5800,0
20250221,180100,579928690,5800,5800,5800,5800,0
20250221,180000,579928690,5800,5800,5800,5800,0
20250221,175900,579928690,5800,5800,5800,5800,0
20250221,175800,579928690,5800,5800,5800,5800,0
20250221,175700,579928690,5800,5800,5800,5800,0
20250221,175600,579928690,5800,5800,5800,5800,0
20250221,175500,579928690,5800,5800,5800,5800,0
20250221,175400,579928690,5800,5800,5800,5800,0
20250221,175300,579928690,5800,5800,5800,5800,0
20250221,175200,579928690,5800,5800,5800,5800,0
20250221,175100,579928690,5800,5800,5800,5800,0
20250221,175000,579928690,5800,5800,5800,5800,0
20250221,174900,579928690,5800,5800,5800,5800,0
20250221,174800,579928690,5800,5800,5800,5800,0
20250221,174700,579928690,5800,5800,5800,5800,0
20250221,174600,579928690,5800,5800,5800,5800,0
20250221,174500,579928690,5800,5800,5800,5800,0
20250221,174400,579928690,5800,5800,5800,5800,0
20250221,174300,579928690,5800,5800,5800,5800,0
20250221,174200,579928690,5800,5800,5800,5800,0
20250221,174100,579928690,5800,5800,5800,5800,0
20250221,174000,579928690,5800,5800,5800,5800,0
20250221,173900,579928690,5800,5800,5800,5800,0
20250221,173800,579928690,5800,5800,5800,5800,0
20250221,173700,579928690,5800,5800,5800,5800,0
20250221,173600,579928690,5800,5800,5800,5800,0
20250221,173500,579928690,5800,5800,5800,5800,0
20250221,173400,579928690,5800,5800,5800,5800,0
20250221,173300,579928690,5800,5800,5800,5800,5882
20250221,173200,579928690,5800,5800,5800,5800,0
20250221,173100,579928690,5800,5800,5800,5800,0
20250221,173000,579928690,5800,5800,5800,5800,0
20250221,172900,579928690,5800,5800,5800,5800,0
20250221,172800,579928690,5800,5800,5800,5800,0
20250221,172700,579928690,5800,5800,5800,5800,0
20250221,172600,579928690,5800,5800,5800,5800,0
20250221,172500,579928690,5800,5800,5800,5800,0
20250221,172400,579928690,5800,5800,5800,5800,0
20250221,172300,579928690,5800,5800,5800,5800,0
20250221,172200,579928690,5800,5800,5800,5800,0
20250221,172100,579928690,5800,5800,5800,5800,0
20250221,172000,579928690,5800,5800,5800,5800,0
20250221,171900,579928690,5800,5800,5800,5800,0
20250221,171800,579928690,5800,5800,5800,5800,0
20250221,171700,579928690,5800,5800,5800,5800,0
20250221,171600,579928690,5800,5800,5800,5800,0
20250221,171500,579928690,5800,5800,5800,5800,0
20250221,171400,579928690,5800,5800,5800,5800,0
20250221,171300,579928690,5800,5800,5800,5800,0
20250221,171200,579928690,5800,5800,5800,5800,0
20250221,171100,579928690,5800,5800,5800,5800,0
20250221,171000,579928690,5800,5800,5800,5800,0
20250221,170900,579928690,5800,5800,5800,5800,0
20250221,170800,579928690,5800,5800,5800,5800,0
20250221,170700,579928690,5800,5800,5800,5800,0
20250221,170600,579928690,5800,5800,5800,5800,0
20250221,170500,579928690,5800,5800,5800,5800,0
20250221,170400,579928690,5800,5800,5800,5800,0
20250221,170300,579928690,5800,5800,5800,5800,5882
20250221,170200,579928690,5800,5800,5800,5800,0
20250221,170100,579928690,5800,5800,5800,5800,0
20250221,170000,579928690,5800,5800,5800,5800,0
20250221,165900,579928690,5800,5800,5800,5800,0
20250221,165800,579928690,5800,5800,5800,5800,0
20250221,165700,579928690,5800,5800,5800,5800,0
20250221,165600,579928690,5800,5800,5800,5800,0
20250221,165500,579928690,5800,5800,5800,5800,0
20250221,165400,579928690,5800,5800,5800,5800,0
20250221,165300,579928690,5800,5800,5800,5800,0
20250221,165200,579928690,5800,5800,5800,5800,0
20250221,165100,579928690,5800,5800,5800,5800,0
20250221,165000,579928690,5800,5800,5800,5800,0
20250221,164900,579928690,5800,5800,5800,5800,0
20250221,164800,579928690,5800,5800,5800,5800,0
20250221,164700,579928690,5800,5800,5800,5800,0
20250221,164600,579928690,5800,5800,5800,5800,0
20250221,164500,579928690,5800,5800,5800,5800,0
20250221,164400,579928690,5800,5800,5800,5800,0
20250221,164300,579928690,5800,5800,5800,5800,0
20250221,164200,579928690,5800,5800,5800,5800,0
20250221,164100,579928690,5800,5800,5800,5800,0
20250221,164000,579928690,5800,5800,5800,5800,0
20250221,163900,579928690,5800,5800,5800,5800,0
20250221,163800,579928690,5800,5800,5800,5800,0
20250221,163700,579928690,5800,5800,5800,5800,0
20250221,163600,579928690,5800,5800,5800,5800,0
20250221,163500,579928690,5800,5800,5800,5800,0
20250221,163400,579928690,5800,5800,5800,5800,0
20250221,163300,579928690,5800,5800,5800,5800,5882
20250221,163200,579928690,5800,5800,5800,5800,0
20250221,163100,579928690,5800,5800,5800,5800,0
20250221,163000,579928690,5800,5800,5800,5800,0
20250221,162900,579928690,5800,5800,5800,5800,0
20250221,162800,579928690,5800,5800,5800,5800,0
20250221,162700,579928690,5800,5800,5800,5800,0
20250221,162600,579928690,5800,5800,5800,5800,0
20250221,162500,579928690,5800,5800,5800,5800,0
20250221,162400,579928690,5800,5800,5800,5800,0
20250221,162300,579928690,5800,5800,5800,5800,0
20250221,162200,579928690,5800,5800,5800,5800,0
20250221,162100,579928690,5800,5800,5800,5800,0
20250221,162000,579928690,5800,5800,5800,5800,0
20250221,161900,579928690,5800,5800,5800,5800,0
20250221,161800,579928690,5800,5800,5800,5800,0
20250221,161700,579928690,5800,5800,5800,5800,0
20250221,161600,579928690,5800,5800,5800,5800,0
20250221,161500,579928690,5800,5800,5800,5800,0
20250221,161400,579928690,5800,5800,5800,5800,0
20250221,161300,579928690,5800,5800,5800,5800,0
20250221,161200,579928690,5800,5800,5800,5800,0
20250221,161100,579928690,5800,5800,5800,5800,0
20250221,161000,579928690,5800,5800,5800,5800,0
20250221,160900,579928690,5800,5800,5800,5800,0
20250221,160800,579928690,5800,5800,5800,5800,0
20250221,160700,579928690,5800,5800,5800,5800,0
20250221,160600,579928690,5800,5800,5800,5800,0
20250221,160500,579928690,5800,5800,5800,5800,0
20250221,160400,579928690,5800,5800,5800,5800,0
20250221,160300,579928690,5800,5800,5800,5800,5882
20250221,160200,579928690,5800,5800,5800,5800,0
20250221,160100,579928690,5800,5800,5800,5800,0
20250221,160000,579928690,5800,5800,5800,5800,0
20250221,155900,579928690,5800,5800,5800,5800,0
20250221,155800,579928690,5800,5800,5800,5800,0
20250221,155700,579928690,5800,5800,5800,5800,0
20250221,155600,579928690,5800,5800,5800,5800,0
20250221,155500,579928690,5800,5800,5800,5800,0
20250221,155400,579928690,5800,5800,5800,5800,0
20250221,155300,579928690,5800,5800,5800,5800,0
20250221,155200,579928690,5800,5800,5800,5800,0
20250221,155100,579928690,5800,5800,5800,5800,0
20250221,155000,579928690,5800,5800,5800,5800,0
20250221,154900,579928690,5800,5800,5800,5800,0
20250221,154800,579928690,5800,5800,5800,5800,0
20250221,154700,579928690,5800,5800,5800,5800,0
20250221,154600,579928690,5800,5800,5800,5800,0
20250221,154500,579928690,5800,5800,5800,5800,0
20250221,154400,579928690,5800,5800,5800,5800,0
20250221,154300,579928690,5800,5800,5800,5800,0
20250221,154200,579928690,5800,5800,5800,5800,0
20250221,154100,579928690,5800,5800,5800,5800,0
20250221,154000,579928690,5800,5800,5800,5800,0
20250221,153900,579928690,5800,5800,5800,5800,0
20250221,153800,579928690,5800,5800,5800,5800,0
20250221,153700,579928690,5800,5800,5800,5800,0
20250221,153600,579928690,5800,5800,5800,5800,0
20250221,153500,579928690,5800,5800,5800,5800,0
20250221,153400,579928690,5800,5800,5800,5800,0
20250221,153300,579928690,5800,5800,5800,5800,5882
20250221,153200,579928690,5800,5800,5800,5800,0
20250221,153100,579928690,5800,5800,5800,5800,0
20250221,153000,579928690,5800,5800,5800,5800,5882
20250221,152900,545813090,5800,5800,5800,5800,0
20250221,152800,545813090,5800,5800,5800,5800,0
20250221,152700,545813090,5800,5800,5800,5800,0
20250221,152600,545813090,5800,5800,5800,5800,0
20250221,152500,545813090,5800,5800,5800,5800,0
20250221,152400,545813090,5800,5800,5800,5800,0
20250221,152300,545813090,5800,5800,5800,5800,0
20250221,152200,545813090,5800,5800,5800,5800,0
20250221,152100,545813090,5800,5800,5800,5800,0
20250221,152000,545813090,5800,5800,5800,5800,0
20250221,151900,545813090,5800,5810,5810,5800,595
20250221,151800,542359910,5810,5810,5810,5810,0
20250221,151700,542359910,5810,5800,5810,5800,300
20250221,151600,540617410,5800,5800,5800,5800,50
20250221,151500,540327410,5800,5810,5810,5800,1032
20250221,151400,534331690,5810,5810,5810,5810,100
20250221,151300,533750690,5810,5820,5820,5810,411
20250221,151200,531362670,5820,5820,5820,5820,123
20250221,151100,530646810,5820,5810,5820,5810,109
20250221,151000,530012470,5810,5810,5810,5810,60
20250221,150900,529663870,5810,5810,5810,5810,294
20250221,150800,527955730,5810,5810,5810,5810,0
20250221,150700,527955730,5810,5810,5810,5810,23
20250221,150600,527822100,5830,5830,5830,5830,0
20250221,150500,527822100,5830,5820,5830,5810,1410
20250221,150400,519627170,5820,5820,5820,5810,309
20250221,150300,517830790,5820,5820,5820,5820,6
20250221,150200,517795870,5820,5820,5820,5820,1
20250221,150100,517790050,5820,5820,5820,5820,200
20250221,150000,516626050,5820,5820,5820,5820,28
20250221,145900,516463090,5810,5810,5810,5810,792
20250221,145800,511861570,5810,5810,5810,5810,0
20250221,145700,511861570,5810,5810,5810,5810,80
20250221,145600,511396770,5810,5810,5810,5810,50
20250221,145500,511106270,5800,5800,5800,5800,2
20250221,145400,511094670,5830,5830,5830,5830,0
20250221,145300,511094670,5830,5830,5830,5830,8
20250221,145200,511048030,5800,5810,5810,5800,749
20250221,145100,506700650,5810,5810,5810,5810,10
20250221,145000,506642550,5810,5810,5810,5810,0
20250221,144900,506642550,5810,5820,5820,5810,14
20250221,144800,506561130,5830,5830,5830,5830,1
20250221,144700,506555300,5830,5840,5840,5830,18
20250221,144600,506450310,5800,5800,5800,5800,50
20250221,144500,506160310,5800,5810,5810,5800,300
20250221,144400,504419800,5840,5840,5840,5840,109
20250221,144300,503783240,5840,5840,5840,5840,105
20250221,144200,503170040,5800,5820,5840,5800,3005
20250221,144100,485736650,5800,5800,5800,5800,0
20250221,144000,485736650,5800,5840,5840,5800,8437
20250221,143900,436703590,5840,5840,5840,5840,20
20250221,143800,436586790,5840,5840,5840,5840,0
20250221,143700,436586790,5840,5840,5840,5840,100
20250221,143600,436002790,5840,5840,5840,5840,0
20250221,143500,436002790,5840,5840,5840,5840,1
20250221,143400,435996950,5830,5830,5830,5830,0
20250221,143300,435996950,5830,5830,5830,5830,0
20250221,143200,435996950,5830,5830,5830,5830,0
20250221,143100,435996950,5830,5830,5830,5830,2
20250221,143000,435985290,5820,5820,5820,5820,0
20250221,142900,435985290,5820,5820,5820,5820,251
20250221,142800,434524470,5840,5840,5840,5840,16
20250221,142700,434431030,5840,5840,5840,5840,44
20250221,142600,434174070,5840,5840,5840,5840,0
20250221,142500,434174070,5840,5840,5840,5840,21
20250221,142400,434051430,5830,5830,5830,5830,0
20250221,142300,434051430,5830,5830,5830,5830,19
20250221,142200,433940660,5820,5820,5820,5820,1150
20250221,142100,427247660,5820,5820,5820,5820,0
20250221,142000,427247660,5820,5820,5820,5820,1245
20250221,141900,420001760,5830,5830,5830,5830,50
20250221,141800,419710260,5820,5820,5820,5820,200
20250221,141700,418546260,5820,5820,5820,5820,675
20250221,141600,414617760,5820,5820,5820,5820,0
20250221,141500,414617760,5820,5830,5830,5820,1745
20250221,141400,404461550,5830,5830,5830,5830,1
20250221,141300,404455720,5830,5830,5830,5830,197
20250221,141200,403307210,5840,5840,5840,5840,1
20250221,141100,403301370,5830,5830,5830,5830,341
20250221,141000,401313340,5830,5830,5830,5830,10
20250221,140900,401255040,5830,5830,5830,5830,0
20250221,140800,401255040,5830,5830,5830,5830,0
20250221,140700,401255040,5830,5830,5830,5830,10
20250221,140600,401196740,5830,5830,5830,5830,1
20250221,140500,401190910,5820,5820,5820,5820,1
20250221,140400,401185090,5820,5830,5830,5820,1656
20250221,140300,391543180,5830,5830,5830,5830,1
20250221,140200,391537350,5830,5840,5840,5830,5501
20250221,140100,359439170,5840,5840,5840,5840,0
20250221,140000,359439170,5840,5840,5840,5840,0
20250221,135900,359439170,5840,5840,5840,5840,0
20250221,135800,359439170,5840,5850,5850,5840,7
20250221,135700,359398280,5850,5850,5850,5850,2
20250221,135600,359386580,5850,5860,5860,5850,472
20250221,135500,356625320,5860,5860,5860,5860,0
20250221,135400,356625320,5860,5860,5860,5860,1
20250221,135300,356619460,5850,5850,5850,5850,500
20250221,135200,353694460,5850,5850,5850,5850,0
20250221,135100,353694460,5850,5850,5850,5850,250
20250221,135000,352231960,5840,5840,5840,5840,0
20250221,134900,352231960,5840,5840,5840,5840,40
20250221,134800,351998360,5840,5840,5840,5840,101
20250221,134700,351408520,5850,5850,5850,5850,8
20250221,134600,351361720,5840,5840,5840,5840,131
20250221,134500,350596680,5840,5840,5840,5840,20
20250221,134400,350479880,5840,5840,5840,5840,47
20250221,134300,350205400,5850,5850,5850,5850,0
20250221,134200,350205400,5850,5840,5850,5840,82
20250221,134100,349726430,5840,5840,5840,5840,0
20250221,134000,349726430,5840,5840,5840,5840,0
20250221,133900,349726430,5840,5850,5850,5840,859
20250221,133800,344709280,5850,5850,5850,5850,12
20250221,133700,344639080,5850,5850,5850,5850,20
20250221,133600,344522080,5850,5850,5850,5850,0
20250221,133500,344522080,5850,5850,5850,5850,0
20250221,133400,344522080,5850,5850,5850,5850,10
20250221,133300,344463580,5860,5860,5860,5860,155
20250221,133200,343555280,5860,5860,5860,5860,0
20250221,133100,343555280,5860,5860,5860,5860,0
20250221,133000,343555280,5860,5860,5860,5860,0
20250221,132900,343555280,5860,5860,5860,5860,0
20250221,132800,343555280,5860,5860,5860,5860,0
20250221,132700,343555280,5860,5860,5860,5860,0
20250221,132600,343555280,5860,5860,5860,5860,11
20250221,132500,343490820,5860,5860,5860,5860,0
20250221,132400,343490820,5860,5850,5860,5850,1090
20250221,132300,337114120,5860,5860,5860,5860,0
20250221,132200,337114120,5860,5860,5860,5860,1208
20250221,132100,330035240,5860,5860,5860,5860,10
20250221,132000,329976640,5860,5860,5860,5860,0
20250221,131900,329976640,5860,5860,5860,5860,200
20250221,131800,328804640,5860,5860,5860,5860,20
20250221,131700,328687440,5860,5860,5860,5860,0
20250221,131600,328687440,5860,5860,5860,5860,2
20250221,131500,328675720,5860,5860,5860,5860,0
20250221,131400,328675720,5860,5860,5860,5860,1
20250221,131300,328669860,5850,5850,5850,5850,13
20250221,131200,328593810,5850,5850,5850,5850,0
20250221,131100,328593810,5850,5850,5850,5850,0
20250221,131000,328593810,5850,5850,5850,5850,0
20250221,130900,328593810,5850,5850,5850,5850,0
20250221,130800,328593810,5850,5850,5850,5850,0
20250221,130700,328593810,5850,5850,5850,5850,0
20250221,130600,328593810,5850,5850,5850,5850,0
20250221,130500,328593810,5850,5850,5850,5850,604
20250221,130400,325060410,5850,5850,5850,5850,0
20250221,130300,325060410,5850,5850,5850,5850,0
20250221,130200,325060410,5850,5850,5850,5850,200
20250221,130100,323890410,5850,5850,5850,5850,0
20250221,130000,323890410,5850,5850,5850,5850,200
20250221,125900,322720410,5850,5850,5850,5850,0
20250221,125800,322720410,5850,5850,5850,5850,0
20250221,125700,322720410,5850,5850,5850,5850,150
20250221,125600,321842910,5850,5850,5850,5850,2
20250221,125500,321831210,5860,5860,5860,5860,0
20250221,125400,321831210,5860,5860,5860,5860,1
20250221,125300,321825350,5850,5850,5850,5850,0
20250221,125200,321825350,5850,5850,5850,5850,32
20250221,125100,321638150,5850,5850,5850,5850,1
20250221,125000,321632300,5850,5850,5850,5850,6
20250221,124900,321597200,5850,5850,5850,5850,203
20250221,124800,320409650,5850,5850,5850,5850,0
20250221,124700,320409650,5850,5850,5850,5850,10
20250221,124600,320351150,5850,5850,5850,5850,1
20250221,124500,320345300,5840,5840,5840,5840,0
20250221,124400,320345300,5840,5840,5840,5840,1
20250221,124300,320339460,5850,5850,5850,5850,2
20250221,124200,320327760,5840,5840,5840,5840,118
20250221,124100,319638640,5840,5840,5840,5840,34
20250221,124000,319440080,5840,5860,5860,5840,3
20250221,123900,319422540,5840,5840,5840,5840,8
20250221,123800,319375820,5840,5840,5840,5840,6
20250221,123700,319340780,5840,5840,5840,5840,0
20250221,123600,319340780,5840,5840,5840,5840,1
20250221,123500,319334940,5860,5860,5860,5860,0
20250221,123400,319334940,5860,5860,5860,5860,0
20250221,123300,319334940,5860,5860,5860,5840,1063
20250221,123200,313105780,5840,5840,5840,5840,0
20250221,123100,313105780,5840,5840,5840,5840,1
20250221,123000,313099940,5850,5850,5850,5850,229
20250221,122900,311760290,5850,5850,5850,5850,1
20250221,122800,311754440,5850,5850,5850,5850,95
20250221,122700,311198690,5850,5850,5850,5850,50
20250221,122600,310906190,5850,5850,5850,5850,0
20250221,122500,310906190,5850,5850,5850,5850,13
20250221,122400,310830140,5850,5850,5850,5850,37
20250221,122300,310613690,5850,5850,5850,5850,0
20250221,122200,310613690,5850,5850,5850,5850,40
20250221,122100,310379690,5850,5850,5850,5850,0
20250221,122000,310379690,5850,5850,5850,5850,0
20250221,121900,310379690,5850,5850,5850,5850,0
20250221,121800,310379690,5850,5850,5850,5850,0
20250221,121700,310379690,5850,5850,5850,5850,0
20250221,121600,310379690,5850,5850,5850,5850,124
20250221,121500,309654290,5850,5850,5850,5850,3
20250221,121400,309636740,5850,5840,5850,5840,34
20250221,121300,309438140,5840,5840,5840,5840,0
20250221,121200,309438140,5840,5840,5840,5840,5
20250221,121100,309408940,5840,5840,5840,5840,248
20250221,121000,307960620,5840,5840,5840,5840,0
20250221,120900,307960620,5840,5840,5840,5840,0
20250221,120800,307960620,5840,5840,5840,5840,0
20250221,120700,307960620,5840,5840,5840,5840,0
20250221,120600,307960620,5840,5840,5840,5840,0
20250221,120500,307960620,5840,5840,5840,5840,20
20250221,120400,307843820,5840,5840,5840,5840,0
20250221,120300,307843820,5840,5840,5840,5840,0
20250221,120200,307843820,5840,5840,5840,5840,5
20250221,120100,307814620,5840,5840,5840,5840,0
20250221,120000,307814620,5840,5840,5840,5840,1050
20250221,115900,301682620,5840,5840,5840,5840,10
20250221,115800,301624220,5850,5850,5850,5850,768
20250221,115700,297131420,5850,5850,5850,5850,305
20250221,115600,295347170,5860,5860,5860,5860,0
20250221,115500,295347170,5860,5860,5860,5860,0
20250221,115400,295347170,5860,5860,5860,5860,132
20250221,115300,294573650,5860,5860,5860,5860,0
20250221,115200,294573650,5860,5860,5860,5860,0
20250221,115100,294573650,5860,5860,5860,5860,0
20250221,115000,294573650,5860,5860,5860,5860,100
20250221,114900,293987650,5870,5870,5870,5870,437
20250221,114800,291422460,5870,5870,5870,5870,544
20250221,114700,288229180,5870,5870,5870,5870,604
20250221,114600,284683700,5870,5870,5870,5870,0
20250221,114500,284683700,5870,5870,5870,5870,0
20250221,114400,284683700,5870,5870,5870,5870,18
20250221,114300,284578040,5870,5870,5870,5870,0
20250221,114200,284578040,5870,5870,5870,5870,84
20250221,114100,284084960,5870,5870,5870,5870,7
20250221,114000,284043870,5860,5860,5860,5860,0
20250221,113900,284043870,5860,5860,5860,5860,180
20250221,113800,282989070,5860,5860,5860,5860,0
20250221,113700,282989070,5860,5860,5860,5860,1000
20250221,113600,277129070,5860,5860,5860,5860,1
20250221,113500,277123210,5850,5850,5850,5850,50
20250221,113400,276830710,5850,5850,5850,5850,0
20250221,113300,276830710,5850,5850,5850,5850,0
20250221,113200,276830710,5850,5850,5850,5850,1
20250221,113100,276824860,5860,5860,5860,5860,10
20250221,113000,276766260,5860,5860,5860,5860,1
20250221,112900,276760400,5860,5860,5860,5860,0
20250221,112800,276760400,5860,5860,5860,5860,4
20250221,112700,276736960,5860,5860,5860,5860,3
20250221,112600,276719380,5870,5870,5870,5870,0
20250221,112500,276719380,5870,5870,5870,5870,34
20250221,112400,276519800,5870,5870,5870,5870,0
20250221,112300,276519800,5870,5870,5870,5870,0
20250221,112200,276519800,5870,5870,5870,5870,6
20250221,112100,276484580,5850,5870,5870,5850,153
20250221,112000,275589370,5870,5870,5870,5870,1
20250221,111900,275583500,5870,5870,5870,5870,0
20250221,111800,275583500,5870,5870,5870,5870,39
20250221,111700,275354570,5860,5870,5870,5860,102
20250221,111600,274756830,5860,5870,5870,5860,102
20250221,111500,274159070,5870,5870,5870,5870,6
20250221,111400,274123850,5860,5860,5860,5860,848
20250221,111300,269154570,5860,5860,5860,5860,0
20250221,111200,269154570,5860,5860,5860,5860,20
20250221,111100,269037370,5870,5870,5870,5870,0
20250221,111000,269037370,5870,5870,5870,5870,0
20250221,110900,269037370,5870,5870,5870,5870,25
20250221,110800,268890620,5870,5870,5870,5870,21
20250221,110700,268767350,5870,5870,5870,5870,1
20250221,110600,268761480,5870,5870,5870,5870,429
20250221,110500,266243250,5870,5870,5870,5870,10
20250221,110400,266184550,5870,5870,5870,5870,10
20250221,110300,266125850,5870,5870,5870,5870,76
20250221,110200,265679730,5870,5870,5870,5870,322
20250221,110100,263789590,5870,5870,5870,5870,0
20250221,110000,263789590,5870,5870,5870,5870,0
20250221,105900,263789590,5870,5870,5870,5870,44
20250221,105800,263531310,5880,5870,5880,5870,372
20250221,105700,261347660,5880,5880,5880,5880,0
20250221,105600,261347660,5880,5880,5880,5880,20
20250221,105500,261230060,5880,5880,5880,5870,656
20250221,105400,257372840,5880,5880,5880,5880,105
20250221,105300,256755440,5880,5880,5880,5880,25
20250221,105200,256608440,5890,5880,5890,5880,177
20250221,105100,255567670,5880,5880,5880,5880,0
20250221,105000,255567670,5880,5880,5880,5880,350
20250221,104900,253509670,5880,5880,5880,5880,42
20250221,104800,253262710,5880,5880,5880,5880,400
20250221,104700,250910710,5880,5880,5880,5880,3
20250221,104600,250893070,5880,5880,5880,5880,170
20250221,104500,249893470,5890,5890,5890,5890,11
20250221,104400,249828680,5880,5880,5880,5880,1032
20250221,104300,243760520,5870,5870,5870,5870,535
20250221,104200,240620070,5870,5870,5870,5870,50
20250221,104100,240326570,5870,5870,5870,5870,531
20250221,104000,237209600,5870,5870,5870,5870,25
20250221,103900,237062850,5860,5860,5860,5860,134
20250221,103800,236277610,5850,5850,5850,5850,390
20250221,103700,233996110,5850,5850,5850,5850,0
20250221,103600,233996110,5850,5850,5860,5850,370
20250221,103500,231831510,5860,5860,5860,5860,503
20250221,103400,228883930,5860,5860,5860,5860,0
20250221,103300,228883930,5860,5860,5860,5860,0
20250221,103200,228883930,5860,5860,5860,5860,0
20250221,103100,228883930,5860,5860,5860,5860,10
20250221,103000,228825330,5860,5860,5860,5860,46
20250221,102900,228555770,5860,5860,5860,5860,8
20250221,102800,228508890,5860,5860,5860,5860,49
20250221,102700,228221750,5870,5870,5870,5870,30
20250221,102600,228045650,5870,5850,5870,5850,152
20250221,102500,227156410,5840,5840,5840,5840,0
20250221,102400,227156410,5840,5840,5840,5840,0
20250221,102300,227156410,5840,5840,5840,5840,0
20250221,102200,227156410,5840,5860,5860,5840,1304
20250221,102100,219526390,5860,5870,5880,5860,243
20250221,102000,218100090,5870,5870,5870,5860,1080
20250221,101900,211761290,5860,5860,5860,5860,54
20250221,101800,211444850,5860,5860,5870,5860,22
20250221,101700,211315910,5860,5860,5860,5860,7
20250221,101600,211274890,5860,5860,5860,5860,115
20250221,101500,210600990,5860,5860,5860,5860,50
20250221,101400,210307990,5860,5860,5860,5860,0
20250221,101300,210307990,5860,5860,5860,5860,10
20250221,101200,210249390,5860,5850,5860,5850,260
20250221,101100,208728310,5850,5850,5850,5850,748
20250221,101000,204352510,5850,5860,5860,5850,158
20250221,100900,203427710,5860,5860,5860,5860,401
20250221,100800,201077850,5860,5850,5860,5850,210
20250221,100700,199847350,5850,5850,5850,5850,2
20250221,100600,199835650,5860,5860,5860,5860,0
20250221,100500,199835650,5860,5840,5860,5840,576
20250221,100400,196471790,5840,5850,5850,5840,110
20250221,100300,195828590,5850,5850,5850,5850,2
20250221,100200,195816890,5850,5850,5850,5850,110
20250221,100100,195173390,5850,5850,5850,5850,34
20250221,100000,194974490,5830,5830,5830,5830,0
20250221,095900,194974490,5830,5830,5830,5830,166
20250221,095800,194006710,5830,5830,5830,5830,0
20250221,095700,194006710,5830,5830,5830,5830,0
20250221,095600,194006710,5830,5830,5830,5830,1
20250221,095500,194000880,5850,5850,5850,5850,0
20250221,095400,194000880,5850,5850,5850,5850,1
20250221,095300,193995030,5850,5850,5850,5850,0
20250221,095200,193995030,5850,5850,5850,5850,0
20250221,095100,193995030,5850,5850,5850,5850,30
20250221,095000,193819530,5850,5840,5850,5840,66
20250221,094900,193433490,5850,5850,5850,5850,352
20250221,094800,191374290,5850,5850,5850,5850,134
20250221,094700,190590390,5860,5860,5860,5860,22
20250221,094600,190461470,5860,5860,5860,5860,4
20250221,094500,190438030,5840,5840,5840,5840,101
20250221,094400,189848190,5840,5840,5840,5840,16
20250221,094300,189754750,5830,5840,5840,5830,231
20250221,094200,188407920,5840,5840,5840,5840,375
20250221,094100,186217920,5850,5850,5850,5850,0
20250221,094000,186217920,5850,5860,5860,5850,1794
20250221,093900,175719730,5870,5870,5870,5870,4
20250221,093800,175696250,5870,5870,5870,5870,80
20250221,093700,175226650,5850,5860,5860,5850,120
20250221,093600,174523860,5860,5860,5860,5860,10
20250221,093500,174465260,5860,5870,5870,5860,790
20250221,093400,169827970,5870,5880,5880,5870,733
20250221,093300,165523060,5880,5870,5880,5870,95
20250221,093200,164964560,5870,5870,5870,5870,76
20250221,093100,164518440,5860,5850,5860,5850,8775
20250221,093000,113184590,5840,5840,5850,5840,45
20250221,092900,112921760,5850,5850,5850,5850,56
20250221,092800,112594160,5850,5850,5850,5840,223
20250221,092700,111289820,5850,5850,5850,5850,4098
20250221,092600,87316520,5850,5840,5850,5840,263
20250221,092500,85778990,5850,5840,5850,5840,213
20250221,092400,84535060,5840,5830,5840,5830,40
20250221,092300,84301850,5830,5830,5830,5830,70
20250221,092200,83893750,5820,5820,5820,5820,510
20250221,092100,80925550,5820,5830,5830,5820,201
20250221,092000,79755430,5830,5820,5830,5820,129
20250221,091900,79003410,5820,5840,5840,5820,1122
20250221,091800,72461940,5840,5850,5850,5840,1473
20250221,091700,63858500,5840,5840,5840,5840,183
20250221,091600,62789780,5840,5820,5840,5820,61
20250221,091500,62433560,5820,5820,5820,5820,1
20250221,091400,62427740,5830,5840,5840,5810,1163
20250221,091300,55662420,5820,5840,5840,5820,37
20250221,091200,55447060,5840,5840,5840,5840,20
20250221,091100,55330260,5820,5820,5820,5820,21
20250221,091000,55208040,5820,5820,5820,5820,394
20250221,090900,52914960,5820,5840,5840,5820,255
20250221,090800,51426910,5880,5870,5880,5840,60
20250221,090700,51074570,5880,5840,5880,5840,135
20250221,090600,50285890,5840,5840,5840,5810,1323
20250221,090500,42566170,5810,5820,5820,5810,1282
20250221,090400,35112450,5820,5830,5830,5820,405
20250221,090300,32755050,5830,5810,5830,5810,157
20250221,090200,31841490,5810,5810,5810,5810,200
20250221,090100,30679490,5810,5820,5820,5810,2448
20250221,090000,16445490,5820,5830,5830,5820,2822
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 210300 579928690 5800 5800 5800 5800 5882
3 20250221 210200 579928690 5800 5800 5800 5800 0
4 20250221 210100 579928690 5800 5800 5800 5800 0
5 20250221 210000 579928690 5800 5800 5800 5800 0
6 20250221 205900 579928690 5800 5800 5800 5800 0
7 20250221 205800 579928690 5800 5800 5800 5800 0
8 20250221 205700 579928690 5800 5800 5800 5800 0
9 20250221 205600 579928690 5800 5800 5800 5800 0
10 20250221 205500 579928690 5800 5800 5800 5800 0
11 20250221 205400 579928690 5800 5800 5800 5800 0
12 20250221 205300 579928690 5800 5800 5800 5800 0
13 20250221 205200 579928690 5800 5800 5800 5800 0
14 20250221 205100 579928690 5800 5800 5800 5800 0
15 20250221 205000 579928690 5800 5800 5800 5800 0
16 20250221 204900 579928690 5800 5800 5800 5800 0
17 20250221 204800 579928690 5800 5800 5800 5800 0
18 20250221 204700 579928690 5800 5800 5800 5800 0
19 20250221 204600 579928690 5800 5800 5800 5800 0
20 20250221 204500 579928690 5800 5800 5800 5800 0
21 20250221 204400 579928690 5800 5800 5800 5800 0
22 20250221 204300 579928690 5800 5800 5800 5800 0
23 20250221 204200 579928690 5800 5800 5800 5800 0
24 20250221 204100 579928690 5800 5800 5800 5800 0
25 20250221 204000 579928690 5800 5800 5800 5800 0
26 20250221 203900 579928690 5800 5800 5800 5800 0
27 20250221 203800 579928690 5800 5800 5800 5800 0
28 20250221 203700 579928690 5800 5800 5800 5800 0
29 20250221 203600 579928690 5800 5800 5800 5800 0
30 20250221 203500 579928690 5800 5800 5800 5800 0
31 20250221 203400 579928690 5800 5800 5800 5800 0
32 20250221 203300 579928690 5800 5800 5800 5800 5882
33 20250221 203200 579928690 5800 5800 5800 5800 0
34 20250221 203100 579928690 5800 5800 5800 5800 0
35 20250221 203000 579928690 5800 5800 5800 5800 0
36 20250221 202900 579928690 5800 5800 5800 5800 0
37 20250221 202800 579928690 5800 5800 5800 5800 0
38 20250221 202700 579928690 5800 5800 5800 5800 0
39 20250221 202600 579928690 5800 5800 5800 5800 0
40 20250221 202500 579928690 5800 5800 5800 5800 0
41 20250221 202400 579928690 5800 5800 5800 5800 0
42 20250221 202300 579928690 5800 5800 5800 5800 0
43 20250221 202200 579928690 5800 5800 5800 5800 0
44 20250221 202100 579928690 5800 5800 5800 5800 0
45 20250221 202000 579928690 5800 5800 5800 5800 0
46 20250221 201900 579928690 5800 5800 5800 5800 0
47 20250221 201800 579928690 5800 5800 5800 5800 0
48 20250221 201700 579928690 5800 5800 5800 5800 0
49 20250221 201600 579928690 5800 5800 5800 5800 0
50 20250221 201500 579928690 5800 5800 5800 5800 0
51 20250221 201400 579928690 5800 5800 5800 5800 0
52 20250221 201300 579928690 5800 5800 5800 5800 0
53 20250221 201200 579928690 5800 5800 5800 5800 0
54 20250221 201100 579928690 5800 5800 5800 5800 0
55 20250221 201000 579928690 5800 5800 5800 5800 0
56 20250221 200900 579928690 5800 5800 5800 5800 0
57 20250221 200800 579928690 5800 5800 5800 5800 0
58 20250221 200700 579928690 5800 5800 5800 5800 0
59 20250221 200600 579928690 5800 5800 5800 5800 0
60 20250221 200500 579928690 5800 5800 5800 5800 0
61 20250221 200400 579928690 5800 5800 5800 5800 0
62 20250221 200300 579928690 5800 5800 5800 5800 5882
63 20250221 200200 579928690 5800 5800 5800 5800 0
64 20250221 200100 579928690 5800 5800 5800 5800 0
65 20250221 200000 579928690 5800 5800 5800 5800 0
66 20250221 195900 579928690 5800 5800 5800 5800 0
67 20250221 195800 579928690 5800 5800 5800 5800 0
68 20250221 195700 579928690 5800 5800 5800 5800 0
69 20250221 195600 579928690 5800 5800 5800 5800 0
70 20250221 195500 579928690 5800 5800 5800 5800 0
71 20250221 195400 579928690 5800 5800 5800 5800 0
72 20250221 195300 579928690 5800 5800 5800 5800 0
73 20250221 195200 579928690 5800 5800 5800 5800 0
74 20250221 195100 579928690 5800 5800 5800 5800 0
75 20250221 195000 579928690 5800 5800 5800 5800 0
76 20250221 194900 579928690 5800 5800 5800 5800 0
77 20250221 194800 579928690 5800 5800 5800 5800 0
78 20250221 194700 579928690 5800 5800 5800 5800 0
79 20250221 194600 579928690 5800 5800 5800 5800 0
80 20250221 194500 579928690 5800 5800 5800 5800 0
81 20250221 194400 579928690 5800 5800 5800 5800 0
82 20250221 194300 579928690 5800 5800 5800 5800 0
83 20250221 194200 579928690 5800 5800 5800 5800 0
84 20250221 194100 579928690 5800 5800 5800 5800 0
85 20250221 194000 579928690 5800 5800 5800 5800 0
86 20250221 193900 579928690 5800 5800 5800 5800 0
87 20250221 193800 579928690 5800 5800 5800 5800 0
88 20250221 193700 579928690 5800 5800 5800 5800 0
89 20250221 193600 579928690 5800 5800 5800 5800 0
90 20250221 193500 579928690 5800 5800 5800 5800 0
91 20250221 193400 579928690 5800 5800 5800 5800 0
92 20250221 193300 579928690 5800 5800 5800 5800 5882
93 20250221 193200 579928690 5800 5800 5800 5800 0
94 20250221 193100 579928690 5800 5800 5800 5800 0
95 20250221 193000 579928690 5800 5800 5800 5800 0
96 20250221 192900 579928690 5800 5800 5800 5800 0
97 20250221 192800 579928690 5800 5800 5800 5800 0
98 20250221 192700 579928690 5800 5800 5800 5800 0
99 20250221 192600 579928690 5800 5800 5800 5800 0
100 20250221 192500 579928690 5800 5800 5800 5800 0
101 20250221 192400 579928690 5800 5800 5800 5800 0
102 20250221 192300 579928690 5800 5800 5800 5800 0
103 20250221 192200 579928690 5800 5800 5800 5800 0
104 20250221 192100 579928690 5800 5800 5800 5800 0
105 20250221 192000 579928690 5800 5800 5800 5800 0
106 20250221 191900 579928690 5800 5800 5800 5800 0
107 20250221 191800 579928690 5800 5800 5800 5800 0
108 20250221 191700 579928690 5800 5800 5800 5800 0
109 20250221 191600 579928690 5800 5800 5800 5800 0
110 20250221 191500 579928690 5800 5800 5800 5800 0
111 20250221 191400 579928690 5800 5800 5800 5800 0
112 20250221 191300 579928690 5800 5800 5800 5800 0
113 20250221 191200 579928690 5800 5800 5800 5800 0
114 20250221 191100 579928690 5800 5800 5800 5800 0
115 20250221 191000 579928690 5800 5800 5800 5800 0
116 20250221 190900 579928690 5800 5800 5800 5800 0
117 20250221 190800 579928690 5800 5800 5800 5800 0
118 20250221 190700 579928690 5800 5800 5800 5800 0
119 20250221 190600 579928690 5800 5800 5800 5800 0
120 20250221 190500 579928690 5800 5800 5800 5800 0
121 20250221 190400 579928690 5800 5800 5800 5800 0
122 20250221 190300 579928690 5800 5800 5800 5800 5882
123 20250221 190200 579928690 5800 5800 5800 5800 0
124 20250221 190100 579928690 5800 5800 5800 5800 0
125 20250221 190000 579928690 5800 5800 5800 5800 0
126 20250221 185900 579928690 5800 5800 5800 5800 0
127 20250221 185800 579928690 5800 5800 5800 5800 0
128 20250221 185700 579928690 5800 5800 5800 5800 0
129 20250221 185600 579928690 5800 5800 5800 5800 0
130 20250221 185500 579928690 5800 5800 5800 5800 0
131 20250221 185400 579928690 5800 5800 5800 5800 0
132 20250221 185300 579928690 5800 5800 5800 5800 0
133 20250221 185200 579928690 5800 5800 5800 5800 0
134 20250221 185100 579928690 5800 5800 5800 5800 0
135 20250221 185000 579928690 5800 5800 5800 5800 0
136 20250221 184900 579928690 5800 5800 5800 5800 0
137 20250221 184800 579928690 5800 5800 5800 5800 0
138 20250221 184700 579928690 5800 5800 5800 5800 0
139 20250221 184600 579928690 5800 5800 5800 5800 0
140 20250221 184500 579928690 5800 5800 5800 5800 0
141 20250221 184400 579928690 5800 5800 5800 5800 0
142 20250221 184300 579928690 5800 5800 5800 5800 0
143 20250221 184200 579928690 5800 5800 5800 5800 0
144 20250221 184100 579928690 5800 5800 5800 5800 0
145 20250221 184000 579928690 5800 5800 5800 5800 0
146 20250221 183900 579928690 5800 5800 5800 5800 0
147 20250221 183800 579928690 5800 5800 5800 5800 0
148 20250221 183700 579928690 5800 5800 5800 5800 0
149 20250221 183600 579928690 5800 5800 5800 5800 0
150 20250221 183500 579928690 5800 5800 5800 5800 0
151 20250221 183400 579928690 5800 5800 5800 5800 0
152 20250221 183300 579928690 5800 5800 5800 5800 5882
153 20250221 183200 579928690 5800 5800 5800 5800 0
154 20250221 183100 579928690 5800 5800 5800 5800 0
155 20250221 183000 579928690 5800 5800 5800 5800 0
156 20250221 182900 579928690 5800 5800 5800 5800 0
157 20250221 182800 579928690 5800 5800 5800 5800 0
158 20250221 182700 579928690 5800 5800 5800 5800 0
159 20250221 182600 579928690 5800 5800 5800 5800 0
160 20250221 182500 579928690 5800 5800 5800 5800 0
161 20250221 182400 579928690 5800 5800 5800 5800 0
162 20250221 182300 579928690 5800 5800 5800 5800 0
163 20250221 182200 579928690 5800 5800 5800 5800 0
164 20250221 182100 579928690 5800 5800 5800 5800 0
165 20250221 182000 579928690 5800 5800 5800 5800 0
166 20250221 181900 579928690 5800 5800 5800 5800 0
167 20250221 181800 579928690 5800 5800 5800 5800 0
168 20250221 181700 579928690 5800 5800 5800 5800 0
169 20250221 181600 579928690 5800 5800 5800 5800 0
170 20250221 181500 579928690 5800 5800 5800 5800 0
171 20250221 181400 579928690 5800 5800 5800 5800 0
172 20250221 181300 579928690 5800 5800 5800 5800 0
173 20250221 181200 579928690 5800 5800 5800 5800 0
174 20250221 181100 579928690 5800 5800 5800 5800 0
175 20250221 181000 579928690 5800 5800 5800 5800 0
176 20250221 180900 579928690 5800 5800 5800 5800 0
177 20250221 180800 579928690 5800 5800 5800 5800 0
178 20250221 180700 579928690 5800 5800 5800 5800 0
179 20250221 180600 579928690 5800 5800 5800 5800 0
180 20250221 180500 579928690 5800 5800 5800 5800 0
181 20250221 180400 579928690 5800 5800 5800 5800 0
182 20250221 180300 579928690 5800 5800 5800 5800 5882
183 20250221 180200 579928690 5800 5800 5800 5800 0
184 20250221 180100 579928690 5800 5800 5800 5800 0
185 20250221 180000 579928690 5800 5800 5800 5800 0
186 20250221 175900 579928690 5800 5800 5800 5800 0
187 20250221 175800 579928690 5800 5800 5800 5800 0
188 20250221 175700 579928690 5800 5800 5800 5800 0
189 20250221 175600 579928690 5800 5800 5800 5800 0
190 20250221 175500 579928690 5800 5800 5800 5800 0
191 20250221 175400 579928690 5800 5800 5800 5800 0
192 20250221 175300 579928690 5800 5800 5800 5800 0
193 20250221 175200 579928690 5800 5800 5800 5800 0
194 20250221 175100 579928690 5800 5800 5800 5800 0
195 20250221 175000 579928690 5800 5800 5800 5800 0
196 20250221 174900 579928690 5800 5800 5800 5800 0
197 20250221 174800 579928690 5800 5800 5800 5800 0
198 20250221 174700 579928690 5800 5800 5800 5800 0
199 20250221 174600 579928690 5800 5800 5800 5800 0
200 20250221 174500 579928690 5800 5800 5800 5800 0
201 20250221 174400 579928690 5800 5800 5800 5800 0
202 20250221 174300 579928690 5800 5800 5800 5800 0
203 20250221 174200 579928690 5800 5800 5800 5800 0
204 20250221 174100 579928690 5800 5800 5800 5800 0
205 20250221 174000 579928690 5800 5800 5800 5800 0
206 20250221 173900 579928690 5800 5800 5800 5800 0
207 20250221 173800 579928690 5800 5800 5800 5800 0
208 20250221 173700 579928690 5800 5800 5800 5800 0
209 20250221 173600 579928690 5800 5800 5800 5800 0
210 20250221 173500 579928690 5800 5800 5800 5800 0
211 20250221 173400 579928690 5800 5800 5800 5800 0
212 20250221 173300 579928690 5800 5800 5800 5800 5882
213 20250221 173200 579928690 5800 5800 5800 5800 0
214 20250221 173100 579928690 5800 5800 5800 5800 0
215 20250221 173000 579928690 5800 5800 5800 5800 0
216 20250221 172900 579928690 5800 5800 5800 5800 0
217 20250221 172800 579928690 5800 5800 5800 5800 0
218 20250221 172700 579928690 5800 5800 5800 5800 0
219 20250221 172600 579928690 5800 5800 5800 5800 0
220 20250221 172500 579928690 5800 5800 5800 5800 0
221 20250221 172400 579928690 5800 5800 5800 5800 0
222 20250221 172300 579928690 5800 5800 5800 5800 0
223 20250221 172200 579928690 5800 5800 5800 5800 0
224 20250221 172100 579928690 5800 5800 5800 5800 0
225 20250221 172000 579928690 5800 5800 5800 5800 0
226 20250221 171900 579928690 5800 5800 5800 5800 0
227 20250221 171800 579928690 5800 5800 5800 5800 0
228 20250221 171700 579928690 5800 5800 5800 5800 0
229 20250221 171600 579928690 5800 5800 5800 5800 0
230 20250221 171500 579928690 5800 5800 5800 5800 0
231 20250221 171400 579928690 5800 5800 5800 5800 0
232 20250221 171300 579928690 5800 5800 5800 5800 0
233 20250221 171200 579928690 5800 5800 5800 5800 0
234 20250221 171100 579928690 5800 5800 5800 5800 0
235 20250221 171000 579928690 5800 5800 5800 5800 0
236 20250221 170900 579928690 5800 5800 5800 5800 0
237 20250221 170800 579928690 5800 5800 5800 5800 0
238 20250221 170700 579928690 5800 5800 5800 5800 0
239 20250221 170600 579928690 5800 5800 5800 5800 0
240 20250221 170500 579928690 5800 5800 5800 5800 0
241 20250221 170400 579928690 5800 5800 5800 5800 0
242 20250221 170300 579928690 5800 5800 5800 5800 5882
243 20250221 170200 579928690 5800 5800 5800 5800 0
244 20250221 170100 579928690 5800 5800 5800 5800 0
245 20250221 170000 579928690 5800 5800 5800 5800 0
246 20250221 165900 579928690 5800 5800 5800 5800 0
247 20250221 165800 579928690 5800 5800 5800 5800 0
248 20250221 165700 579928690 5800 5800 5800 5800 0
249 20250221 165600 579928690 5800 5800 5800 5800 0
250 20250221 165500 579928690 5800 5800 5800 5800 0
251 20250221 165400 579928690 5800 5800 5800 5800 0
252 20250221 165300 579928690 5800 5800 5800 5800 0
253 20250221 165200 579928690 5800 5800 5800 5800 0
254 20250221 165100 579928690 5800 5800 5800 5800 0
255 20250221 165000 579928690 5800 5800 5800 5800 0
256 20250221 164900 579928690 5800 5800 5800 5800 0
257 20250221 164800 579928690 5800 5800 5800 5800 0
258 20250221 164700 579928690 5800 5800 5800 5800 0
259 20250221 164600 579928690 5800 5800 5800 5800 0
260 20250221 164500 579928690 5800 5800 5800 5800 0
261 20250221 164400 579928690 5800 5800 5800 5800 0
262 20250221 164300 579928690 5800 5800 5800 5800 0
263 20250221 164200 579928690 5800 5800 5800 5800 0
264 20250221 164100 579928690 5800 5800 5800 5800 0
265 20250221 164000 579928690 5800 5800 5800 5800 0
266 20250221 163900 579928690 5800 5800 5800 5800 0
267 20250221 163800 579928690 5800 5800 5800 5800 0
268 20250221 163700 579928690 5800 5800 5800 5800 0
269 20250221 163600 579928690 5800 5800 5800 5800 0
270 20250221 163500 579928690 5800 5800 5800 5800 0
271 20250221 163400 579928690 5800 5800 5800 5800 0
272 20250221 163300 579928690 5800 5800 5800 5800 5882
273 20250221 163200 579928690 5800 5800 5800 5800 0
274 20250221 163100 579928690 5800 5800 5800 5800 0
275 20250221 163000 579928690 5800 5800 5800 5800 0
276 20250221 162900 579928690 5800 5800 5800 5800 0
277 20250221 162800 579928690 5800 5800 5800 5800 0
278 20250221 162700 579928690 5800 5800 5800 5800 0
279 20250221 162600 579928690 5800 5800 5800 5800 0
280 20250221 162500 579928690 5800 5800 5800 5800 0
281 20250221 162400 579928690 5800 5800 5800 5800 0
282 20250221 162300 579928690 5800 5800 5800 5800 0
283 20250221 162200 579928690 5800 5800 5800 5800 0
284 20250221 162100 579928690 5800 5800 5800 5800 0
285 20250221 162000 579928690 5800 5800 5800 5800 0
286 20250221 161900 579928690 5800 5800 5800 5800 0
287 20250221 161800 579928690 5800 5800 5800 5800 0
288 20250221 161700 579928690 5800 5800 5800 5800 0
289 20250221 161600 579928690 5800 5800 5800 5800 0
290 20250221 161500 579928690 5800 5800 5800 5800 0
291 20250221 161400 579928690 5800 5800 5800 5800 0
292 20250221 161300 579928690 5800 5800 5800 5800 0
293 20250221 161200 579928690 5800 5800 5800 5800 0
294 20250221 161100 579928690 5800 5800 5800 5800 0
295 20250221 161000 579928690 5800 5800 5800 5800 0
296 20250221 160900 579928690 5800 5800 5800 5800 0
297 20250221 160800 579928690 5800 5800 5800 5800 0
298 20250221 160700 579928690 5800 5800 5800 5800 0
299 20250221 160600 579928690 5800 5800 5800 5800 0
300 20250221 160500 579928690 5800 5800 5800 5800 0
301 20250221 160400 579928690 5800 5800 5800 5800 0
302 20250221 160300 579928690 5800 5800 5800 5800 5882
303 20250221 160200 579928690 5800 5800 5800 5800 0
304 20250221 160100 579928690 5800 5800 5800 5800 0
305 20250221 160000 579928690 5800 5800 5800 5800 0
306 20250221 155900 579928690 5800 5800 5800 5800 0
307 20250221 155800 579928690 5800 5800 5800 5800 0
308 20250221 155700 579928690 5800 5800 5800 5800 0
309 20250221 155600 579928690 5800 5800 5800 5800 0
310 20250221 155500 579928690 5800 5800 5800 5800 0
311 20250221 155400 579928690 5800 5800 5800 5800 0
312 20250221 155300 579928690 5800 5800 5800 5800 0
313 20250221 155200 579928690 5800 5800 5800 5800 0
314 20250221 155100 579928690 5800 5800 5800 5800 0
315 20250221 155000 579928690 5800 5800 5800 5800 0
316 20250221 154900 579928690 5800 5800 5800 5800 0
317 20250221 154800 579928690 5800 5800 5800 5800 0
318 20250221 154700 579928690 5800 5800 5800 5800 0
319 20250221 154600 579928690 5800 5800 5800 5800 0
320 20250221 154500 579928690 5800 5800 5800 5800 0
321 20250221 154400 579928690 5800 5800 5800 5800 0
322 20250221 154300 579928690 5800 5800 5800 5800 0
323 20250221 154200 579928690 5800 5800 5800 5800 0
324 20250221 154100 579928690 5800 5800 5800 5800 0
325 20250221 154000 579928690 5800 5800 5800 5800 0
326 20250221 153900 579928690 5800 5800 5800 5800 0
327 20250221 153800 579928690 5800 5800 5800 5800 0
328 20250221 153700 579928690 5800 5800 5800 5800 0
329 20250221 153600 579928690 5800 5800 5800 5800 0
330 20250221 153500 579928690 5800 5800 5800 5800 0
331 20250221 153400 579928690 5800 5800 5800 5800 0
332 20250221 153300 579928690 5800 5800 5800 5800 5882
333 20250221 153200 579928690 5800 5800 5800 5800 0
334 20250221 153100 579928690 5800 5800 5800 5800 0
335 20250221 153000 579928690 5800 5800 5800 5800 5882
336 20250221 152900 545813090 5800 5800 5800 5800 0
337 20250221 152800 545813090 5800 5800 5800 5800 0
338 20250221 152700 545813090 5800 5800 5800 5800 0
339 20250221 152600 545813090 5800 5800 5800 5800 0
340 20250221 152500 545813090 5800 5800 5800 5800 0
341 20250221 152400 545813090 5800 5800 5800 5800 0
342 20250221 152300 545813090 5800 5800 5800 5800 0
343 20250221 152200 545813090 5800 5800 5800 5800 0
344 20250221 152100 545813090 5800 5800 5800 5800 0
345 20250221 152000 545813090 5800 5800 5800 5800 0
346 20250221 151900 545813090 5800 5810 5810 5800 595
347 20250221 151800 542359910 5810 5810 5810 5810 0
348 20250221 151700 542359910 5810 5800 5810 5800 300
349 20250221 151600 540617410 5800 5800 5800 5800 50
350 20250221 151500 540327410 5800 5810 5810 5800 1032
351 20250221 151400 534331690 5810 5810 5810 5810 100
352 20250221 151300 533750690 5810 5820 5820 5810 411
353 20250221 151200 531362670 5820 5820 5820 5820 123
354 20250221 151100 530646810 5820 5810 5820 5810 109
355 20250221 151000 530012470 5810 5810 5810 5810 60
356 20250221 150900 529663870 5810 5810 5810 5810 294
357 20250221 150800 527955730 5810 5810 5810 5810 0
358 20250221 150700 527955730 5810 5810 5810 5810 23
359 20250221 150600 527822100 5830 5830 5830 5830 0
360 20250221 150500 527822100 5830 5820 5830 5810 1410
361 20250221 150400 519627170 5820 5820 5820 5810 309
362 20250221 150300 517830790 5820 5820 5820 5820 6
363 20250221 150200 517795870 5820 5820 5820 5820 1
364 20250221 150100 517790050 5820 5820 5820 5820 200
365 20250221 150000 516626050 5820 5820 5820 5820 28
366 20250221 145900 516463090 5810 5810 5810 5810 792
367 20250221 145800 511861570 5810 5810 5810 5810 0
368 20250221 145700 511861570 5810 5810 5810 5810 80
369 20250221 145600 511396770 5810 5810 5810 5810 50
370 20250221 145500 511106270 5800 5800 5800 5800 2
371 20250221 145400 511094670 5830 5830 5830 5830 0
372 20250221 145300 511094670 5830 5830 5830 5830 8
373 20250221 145200 511048030 5800 5810 5810 5800 749
374 20250221 145100 506700650 5810 5810 5810 5810 10
375 20250221 145000 506642550 5810 5810 5810 5810 0
376 20250221 144900 506642550 5810 5820 5820 5810 14
377 20250221 144800 506561130 5830 5830 5830 5830 1
378 20250221 144700 506555300 5830 5840 5840 5830 18
379 20250221 144600 506450310 5800 5800 5800 5800 50
380 20250221 144500 506160310 5800 5810 5810 5800 300
381 20250221 144400 504419800 5840 5840 5840 5840 109
382 20250221 144300 503783240 5840 5840 5840 5840 105
383 20250221 144200 503170040 5800 5820 5840 5800 3005
384 20250221 144100 485736650 5800 5800 5800 5800 0
385 20250221 144000 485736650 5800 5840 5840 5800 8437
386 20250221 143900 436703590 5840 5840 5840 5840 20
387 20250221 143800 436586790 5840 5840 5840 5840 0
388 20250221 143700 436586790 5840 5840 5840 5840 100
389 20250221 143600 436002790 5840 5840 5840 5840 0
390 20250221 143500 436002790 5840 5840 5840 5840 1
391 20250221 143400 435996950 5830 5830 5830 5830 0
392 20250221 143300 435996950 5830 5830 5830 5830 0
393 20250221 143200 435996950 5830 5830 5830 5830 0
394 20250221 143100 435996950 5830 5830 5830 5830 2
395 20250221 143000 435985290 5820 5820 5820 5820 0
396 20250221 142900 435985290 5820 5820 5820 5820 251
397 20250221 142800 434524470 5840 5840 5840 5840 16
398 20250221 142700 434431030 5840 5840 5840 5840 44
399 20250221 142600 434174070 5840 5840 5840 5840 0
400 20250221 142500 434174070 5840 5840 5840 5840 21
401 20250221 142400 434051430 5830 5830 5830 5830 0
402 20250221 142300 434051430 5830 5830 5830 5830 19
403 20250221 142200 433940660 5820 5820 5820 5820 1150
404 20250221 142100 427247660 5820 5820 5820 5820 0
405 20250221 142000 427247660 5820 5820 5820 5820 1245
406 20250221 141900 420001760 5830 5830 5830 5830 50
407 20250221 141800 419710260 5820 5820 5820 5820 200
408 20250221 141700 418546260 5820 5820 5820 5820 675
409 20250221 141600 414617760 5820 5820 5820 5820 0
410 20250221 141500 414617760 5820 5830 5830 5820 1745
411 20250221 141400 404461550 5830 5830 5830 5830 1
412 20250221 141300 404455720 5830 5830 5830 5830 197
413 20250221 141200 403307210 5840 5840 5840 5840 1
414 20250221 141100 403301370 5830 5830 5830 5830 341
415 20250221 141000 401313340 5830 5830 5830 5830 10
416 20250221 140900 401255040 5830 5830 5830 5830 0
417 20250221 140800 401255040 5830 5830 5830 5830 0
418 20250221 140700 401255040 5830 5830 5830 5830 10
419 20250221 140600 401196740 5830 5830 5830 5830 1
420 20250221 140500 401190910 5820 5820 5820 5820 1
421 20250221 140400 401185090 5820 5830 5830 5820 1656
422 20250221 140300 391543180 5830 5830 5830 5830 1
423 20250221 140200 391537350 5830 5840 5840 5830 5501
424 20250221 140100 359439170 5840 5840 5840 5840 0
425 20250221 140000 359439170 5840 5840 5840 5840 0
426 20250221 135900 359439170 5840 5840 5840 5840 0
427 20250221 135800 359439170 5840 5850 5850 5840 7
428 20250221 135700 359398280 5850 5850 5850 5850 2
429 20250221 135600 359386580 5850 5860 5860 5850 472
430 20250221 135500 356625320 5860 5860 5860 5860 0
431 20250221 135400 356625320 5860 5860 5860 5860 1
432 20250221 135300 356619460 5850 5850 5850 5850 500
433 20250221 135200 353694460 5850 5850 5850 5850 0
434 20250221 135100 353694460 5850 5850 5850 5850 250
435 20250221 135000 352231960 5840 5840 5840 5840 0
436 20250221 134900 352231960 5840 5840 5840 5840 40
437 20250221 134800 351998360 5840 5840 5840 5840 101
438 20250221 134700 351408520 5850 5850 5850 5850 8
439 20250221 134600 351361720 5840 5840 5840 5840 131
440 20250221 134500 350596680 5840 5840 5840 5840 20
441 20250221 134400 350479880 5840 5840 5840 5840 47
442 20250221 134300 350205400 5850 5850 5850 5850 0
443 20250221 134200 350205400 5850 5840 5850 5840 82
444 20250221 134100 349726430 5840 5840 5840 5840 0
445 20250221 134000 349726430 5840 5840 5840 5840 0
446 20250221 133900 349726430 5840 5850 5850 5840 859
447 20250221 133800 344709280 5850 5850 5850 5850 12
448 20250221 133700 344639080 5850 5850 5850 5850 20
449 20250221 133600 344522080 5850 5850 5850 5850 0
450 20250221 133500 344522080 5850 5850 5850 5850 0
451 20250221 133400 344522080 5850 5850 5850 5850 10
452 20250221 133300 344463580 5860 5860 5860 5860 155
453 20250221 133200 343555280 5860 5860 5860 5860 0
454 20250221 133100 343555280 5860 5860 5860 5860 0
455 20250221 133000 343555280 5860 5860 5860 5860 0
456 20250221 132900 343555280 5860 5860 5860 5860 0
457 20250221 132800 343555280 5860 5860 5860 5860 0
458 20250221 132700 343555280 5860 5860 5860 5860 0
459 20250221 132600 343555280 5860 5860 5860 5860 11
460 20250221 132500 343490820 5860 5860 5860 5860 0
461 20250221 132400 343490820 5860 5850 5860 5850 1090
462 20250221 132300 337114120 5860 5860 5860 5860 0
463 20250221 132200 337114120 5860 5860 5860 5860 1208
464 20250221 132100 330035240 5860 5860 5860 5860 10
465 20250221 132000 329976640 5860 5860 5860 5860 0
466 20250221 131900 329976640 5860 5860 5860 5860 200
467 20250221 131800 328804640 5860 5860 5860 5860 20
468 20250221 131700 328687440 5860 5860 5860 5860 0
469 20250221 131600 328687440 5860 5860 5860 5860 2
470 20250221 131500 328675720 5860 5860 5860 5860 0
471 20250221 131400 328675720 5860 5860 5860 5860 1
472 20250221 131300 328669860 5850 5850 5850 5850 13
473 20250221 131200 328593810 5850 5850 5850 5850 0
474 20250221 131100 328593810 5850 5850 5850 5850 0
475 20250221 131000 328593810 5850 5850 5850 5850 0
476 20250221 130900 328593810 5850 5850 5850 5850 0
477 20250221 130800 328593810 5850 5850 5850 5850 0
478 20250221 130700 328593810 5850 5850 5850 5850 0
479 20250221 130600 328593810 5850 5850 5850 5850 0
480 20250221 130500 328593810 5850 5850 5850 5850 604
481 20250221 130400 325060410 5850 5850 5850 5850 0
482 20250221 130300 325060410 5850 5850 5850 5850 0
483 20250221 130200 325060410 5850 5850 5850 5850 200
484 20250221 130100 323890410 5850 5850 5850 5850 0
485 20250221 130000 323890410 5850 5850 5850 5850 200
486 20250221 125900 322720410 5850 5850 5850 5850 0
487 20250221 125800 322720410 5850 5850 5850 5850 0
488 20250221 125700 322720410 5850 5850 5850 5850 150
489 20250221 125600 321842910 5850 5850 5850 5850 2
490 20250221 125500 321831210 5860 5860 5860 5860 0
491 20250221 125400 321831210 5860 5860 5860 5860 1
492 20250221 125300 321825350 5850 5850 5850 5850 0
493 20250221 125200 321825350 5850 5850 5850 5850 32
494 20250221 125100 321638150 5850 5850 5850 5850 1
495 20250221 125000 321632300 5850 5850 5850 5850 6
496 20250221 124900 321597200 5850 5850 5850 5850 203
497 20250221 124800 320409650 5850 5850 5850 5850 0
498 20250221 124700 320409650 5850 5850 5850 5850 10
499 20250221 124600 320351150 5850 5850 5850 5850 1
500 20250221 124500 320345300 5840 5840 5840 5840 0
501 20250221 124400 320345300 5840 5840 5840 5840 1
502 20250221 124300 320339460 5850 5850 5850 5850 2
503 20250221 124200 320327760 5840 5840 5840 5840 118
504 20250221 124100 319638640 5840 5840 5840 5840 34
505 20250221 124000 319440080 5840 5860 5860 5840 3
506 20250221 123900 319422540 5840 5840 5840 5840 8
507 20250221 123800 319375820 5840 5840 5840 5840 6
508 20250221 123700 319340780 5840 5840 5840 5840 0
509 20250221 123600 319340780 5840 5840 5840 5840 1
510 20250221 123500 319334940 5860 5860 5860 5860 0
511 20250221 123400 319334940 5860 5860 5860 5860 0
512 20250221 123300 319334940 5860 5860 5860 5840 1063
513 20250221 123200 313105780 5840 5840 5840 5840 0
514 20250221 123100 313105780 5840 5840 5840 5840 1
515 20250221 123000 313099940 5850 5850 5850 5850 229
516 20250221 122900 311760290 5850 5850 5850 5850 1
517 20250221 122800 311754440 5850 5850 5850 5850 95
518 20250221 122700 311198690 5850 5850 5850 5850 50
519 20250221 122600 310906190 5850 5850 5850 5850 0
520 20250221 122500 310906190 5850 5850 5850 5850 13
521 20250221 122400 310830140 5850 5850 5850 5850 37
522 20250221 122300 310613690 5850 5850 5850 5850 0
523 20250221 122200 310613690 5850 5850 5850 5850 40
524 20250221 122100 310379690 5850 5850 5850 5850 0
525 20250221 122000 310379690 5850 5850 5850 5850 0
526 20250221 121900 310379690 5850 5850 5850 5850 0
527 20250221 121800 310379690 5850 5850 5850 5850 0
528 20250221 121700 310379690 5850 5850 5850 5850 0
529 20250221 121600 310379690 5850 5850 5850 5850 124
530 20250221 121500 309654290 5850 5850 5850 5850 3
531 20250221 121400 309636740 5850 5840 5850 5840 34
532 20250221 121300 309438140 5840 5840 5840 5840 0
533 20250221 121200 309438140 5840 5840 5840 5840 5
534 20250221 121100 309408940 5840 5840 5840 5840 248
535 20250221 121000 307960620 5840 5840 5840 5840 0
536 20250221 120900 307960620 5840 5840 5840 5840 0
537 20250221 120800 307960620 5840 5840 5840 5840 0
538 20250221 120700 307960620 5840 5840 5840 5840 0
539 20250221 120600 307960620 5840 5840 5840 5840 0
540 20250221 120500 307960620 5840 5840 5840 5840 20
541 20250221 120400 307843820 5840 5840 5840 5840 0
542 20250221 120300 307843820 5840 5840 5840 5840 0
543 20250221 120200 307843820 5840 5840 5840 5840 5
544 20250221 120100 307814620 5840 5840 5840 5840 0
545 20250221 120000 307814620 5840 5840 5840 5840 1050
546 20250221 115900 301682620 5840 5840 5840 5840 10
547 20250221 115800 301624220 5850 5850 5850 5850 768
548 20250221 115700 297131420 5850 5850 5850 5850 305
549 20250221 115600 295347170 5860 5860 5860 5860 0
550 20250221 115500 295347170 5860 5860 5860 5860 0
551 20250221 115400 295347170 5860 5860 5860 5860 132
552 20250221 115300 294573650 5860 5860 5860 5860 0
553 20250221 115200 294573650 5860 5860 5860 5860 0
554 20250221 115100 294573650 5860 5860 5860 5860 0
555 20250221 115000 294573650 5860 5860 5860 5860 100
556 20250221 114900 293987650 5870 5870 5870 5870 437
557 20250221 114800 291422460 5870 5870 5870 5870 544
558 20250221 114700 288229180 5870 5870 5870 5870 604
559 20250221 114600 284683700 5870 5870 5870 5870 0
560 20250221 114500 284683700 5870 5870 5870 5870 0
561 20250221 114400 284683700 5870 5870 5870 5870 18
562 20250221 114300 284578040 5870 5870 5870 5870 0
563 20250221 114200 284578040 5870 5870 5870 5870 84
564 20250221 114100 284084960 5870 5870 5870 5870 7
565 20250221 114000 284043870 5860 5860 5860 5860 0
566 20250221 113900 284043870 5860 5860 5860 5860 180
567 20250221 113800 282989070 5860 5860 5860 5860 0
568 20250221 113700 282989070 5860 5860 5860 5860 1000
569 20250221 113600 277129070 5860 5860 5860 5860 1
570 20250221 113500 277123210 5850 5850 5850 5850 50
571 20250221 113400 276830710 5850 5850 5850 5850 0
572 20250221 113300 276830710 5850 5850 5850 5850 0
573 20250221 113200 276830710 5850 5850 5850 5850 1
574 20250221 113100 276824860 5860 5860 5860 5860 10
575 20250221 113000 276766260 5860 5860 5860 5860 1
576 20250221 112900 276760400 5860 5860 5860 5860 0
577 20250221 112800 276760400 5860 5860 5860 5860 4
578 20250221 112700 276736960 5860 5860 5860 5860 3
579 20250221 112600 276719380 5870 5870 5870 5870 0
580 20250221 112500 276719380 5870 5870 5870 5870 34
581 20250221 112400 276519800 5870 5870 5870 5870 0
582 20250221 112300 276519800 5870 5870 5870 5870 0
583 20250221 112200 276519800 5870 5870 5870 5870 6
584 20250221 112100 276484580 5850 5870 5870 5850 153
585 20250221 112000 275589370 5870 5870 5870 5870 1
586 20250221 111900 275583500 5870 5870 5870 5870 0
587 20250221 111800 275583500 5870 5870 5870 5870 39
588 20250221 111700 275354570 5860 5870 5870 5860 102
589 20250221 111600 274756830 5860 5870 5870 5860 102
590 20250221 111500 274159070 5870 5870 5870 5870 6
591 20250221 111400 274123850 5860 5860 5860 5860 848
592 20250221 111300 269154570 5860 5860 5860 5860 0
593 20250221 111200 269154570 5860 5860 5860 5860 20
594 20250221 111100 269037370 5870 5870 5870 5870 0
595 20250221 111000 269037370 5870 5870 5870 5870 0
596 20250221 110900 269037370 5870 5870 5870 5870 25
597 20250221 110800 268890620 5870 5870 5870 5870 21
598 20250221 110700 268767350 5870 5870 5870 5870 1
599 20250221 110600 268761480 5870 5870 5870 5870 429
600 20250221 110500 266243250 5870 5870 5870 5870 10
601 20250221 110400 266184550 5870 5870 5870 5870 10
602 20250221 110300 266125850 5870 5870 5870 5870 76
603 20250221 110200 265679730 5870 5870 5870 5870 322
604 20250221 110100 263789590 5870 5870 5870 5870 0
605 20250221 110000 263789590 5870 5870 5870 5870 0
606 20250221 105900 263789590 5870 5870 5870 5870 44
607 20250221 105800 263531310 5880 5870 5880 5870 372
608 20250221 105700 261347660 5880 5880 5880 5880 0
609 20250221 105600 261347660 5880 5880 5880 5880 20
610 20250221 105500 261230060 5880 5880 5880 5870 656
611 20250221 105400 257372840 5880 5880 5880 5880 105
612 20250221 105300 256755440 5880 5880 5880 5880 25
613 20250221 105200 256608440 5890 5880 5890 5880 177
614 20250221 105100 255567670 5880 5880 5880 5880 0
615 20250221 105000 255567670 5880 5880 5880 5880 350
616 20250221 104900 253509670 5880 5880 5880 5880 42
617 20250221 104800 253262710 5880 5880 5880 5880 400
618 20250221 104700 250910710 5880 5880 5880 5880 3
619 20250221 104600 250893070 5880 5880 5880 5880 170
620 20250221 104500 249893470 5890 5890 5890 5890 11
621 20250221 104400 249828680 5880 5880 5880 5880 1032
622 20250221 104300 243760520 5870 5870 5870 5870 535
623 20250221 104200 240620070 5870 5870 5870 5870 50
624 20250221 104100 240326570 5870 5870 5870 5870 531
625 20250221 104000 237209600 5870 5870 5870 5870 25
626 20250221 103900 237062850 5860 5860 5860 5860 134
627 20250221 103800 236277610 5850 5850 5850 5850 390
628 20250221 103700 233996110 5850 5850 5850 5850 0
629 20250221 103600 233996110 5850 5850 5860 5850 370
630 20250221 103500 231831510 5860 5860 5860 5860 503
631 20250221 103400 228883930 5860 5860 5860 5860 0
632 20250221 103300 228883930 5860 5860 5860 5860 0
633 20250221 103200 228883930 5860 5860 5860 5860 0
634 20250221 103100 228883930 5860 5860 5860 5860 10
635 20250221 103000 228825330 5860 5860 5860 5860 46
636 20250221 102900 228555770 5860 5860 5860 5860 8
637 20250221 102800 228508890 5860 5860 5860 5860 49
638 20250221 102700 228221750 5870 5870 5870 5870 30
639 20250221 102600 228045650 5870 5850 5870 5850 152
640 20250221 102500 227156410 5840 5840 5840 5840 0
641 20250221 102400 227156410 5840 5840 5840 5840 0
642 20250221 102300 227156410 5840 5840 5840 5840 0
643 20250221 102200 227156410 5840 5860 5860 5840 1304
644 20250221 102100 219526390 5860 5870 5880 5860 243
645 20250221 102000 218100090 5870 5870 5870 5860 1080
646 20250221 101900 211761290 5860 5860 5860 5860 54
647 20250221 101800 211444850 5860 5860 5870 5860 22
648 20250221 101700 211315910 5860 5860 5860 5860 7
649 20250221 101600 211274890 5860 5860 5860 5860 115
650 20250221 101500 210600990 5860 5860 5860 5860 50
651 20250221 101400 210307990 5860 5860 5860 5860 0
652 20250221 101300 210307990 5860 5860 5860 5860 10
653 20250221 101200 210249390 5860 5850 5860 5850 260
654 20250221 101100 208728310 5850 5850 5850 5850 748
655 20250221 101000 204352510 5850 5860 5860 5850 158
656 20250221 100900 203427710 5860 5860 5860 5860 401
657 20250221 100800 201077850 5860 5850 5860 5850 210
658 20250221 100700 199847350 5850 5850 5850 5850 2
659 20250221 100600 199835650 5860 5860 5860 5860 0
660 20250221 100500 199835650 5860 5840 5860 5840 576
661 20250221 100400 196471790 5840 5850 5850 5840 110
662 20250221 100300 195828590 5850 5850 5850 5850 2
663 20250221 100200 195816890 5850 5850 5850 5850 110
664 20250221 100100 195173390 5850 5850 5850 5850 34
665 20250221 100000 194974490 5830 5830 5830 5830 0
666 20250221 095900 194974490 5830 5830 5830 5830 166
667 20250221 095800 194006710 5830 5830 5830 5830 0
668 20250221 095700 194006710 5830 5830 5830 5830 0
669 20250221 095600 194006710 5830 5830 5830 5830 1
670 20250221 095500 194000880 5850 5850 5850 5850 0
671 20250221 095400 194000880 5850 5850 5850 5850 1
672 20250221 095300 193995030 5850 5850 5850 5850 0
673 20250221 095200 193995030 5850 5850 5850 5850 0
674 20250221 095100 193995030 5850 5850 5850 5850 30
675 20250221 095000 193819530 5850 5840 5850 5840 66
676 20250221 094900 193433490 5850 5850 5850 5850 352
677 20250221 094800 191374290 5850 5850 5850 5850 134
678 20250221 094700 190590390 5860 5860 5860 5860 22
679 20250221 094600 190461470 5860 5860 5860 5860 4
680 20250221 094500 190438030 5840 5840 5840 5840 101
681 20250221 094400 189848190 5840 5840 5840 5840 16
682 20250221 094300 189754750 5830 5840 5840 5830 231
683 20250221 094200 188407920 5840 5840 5840 5840 375
684 20250221 094100 186217920 5850 5850 5850 5850 0
685 20250221 094000 186217920 5850 5860 5860 5850 1794
686 20250221 093900 175719730 5870 5870 5870 5870 4
687 20250221 093800 175696250 5870 5870 5870 5870 80
688 20250221 093700 175226650 5850 5860 5860 5850 120
689 20250221 093600 174523860 5860 5860 5860 5860 10
690 20250221 093500 174465260 5860 5870 5870 5860 790
691 20250221 093400 169827970 5870 5880 5880 5870 733
692 20250221 093300 165523060 5880 5870 5880 5870 95
693 20250221 093200 164964560 5870 5870 5870 5870 76
694 20250221 093100 164518440 5860 5850 5860 5850 8775
695 20250221 093000 113184590 5840 5840 5850 5840 45
696 20250221 092900 112921760 5850 5850 5850 5850 56
697 20250221 092800 112594160 5850 5850 5850 5840 223
698 20250221 092700 111289820 5850 5850 5850 5850 4098
699 20250221 092600 87316520 5850 5840 5850 5840 263
700 20250221 092500 85778990 5850 5840 5850 5840 213
701 20250221 092400 84535060 5840 5830 5840 5830 40
702 20250221 092300 84301850 5830 5830 5830 5830 70
703 20250221 092200 83893750 5820 5820 5820 5820 510
704 20250221 092100 80925550 5820 5830 5830 5820 201
705 20250221 092000 79755430 5830 5820 5830 5820 129
706 20250221 091900 79003410 5820 5840 5840 5820 1122
707 20250221 091800 72461940 5840 5850 5850 5840 1473
708 20250221 091700 63858500 5840 5840 5840 5840 183
709 20250221 091600 62789780 5840 5820 5840 5820 61
710 20250221 091500 62433560 5820 5820 5820 5820 1
711 20250221 091400 62427740 5830 5840 5840 5810 1163
712 20250221 091300 55662420 5820 5840 5840 5820 37
713 20250221 091200 55447060 5840 5840 5840 5840 20
714 20250221 091100 55330260 5820 5820 5820 5820 21
715 20250221 091000 55208040 5820 5820 5820 5820 394
716 20250221 090900 52914960 5820 5840 5840 5820 255
717 20250221 090800 51426910 5880 5870 5880 5840 60
718 20250221 090700 51074570 5880 5840 5880 5840 135
719 20250221 090600 50285890 5840 5840 5840 5810 1323
720 20250221 090500 42566170 5810 5820 5820 5810 1282
721 20250221 090400 35112450 5820 5830 5830 5820 405
722 20250221 090300 32755050 5830 5810 5830 5810 157
723 20250221 090200 31841490 5810 5810 5810 5810 200
724 20250221 090100 30679490 5810 5820 5820 5810 2448
725 20250221 090000 16445490 5820 5830 5830 5820 2822