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

769
431190/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,769 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,214700,698720470,5310,5310,5310,5310,1778
20250221,214600,698720470,5310,5310,5310,5310,0
20250221,214500,698720470,5310,5310,5310,5310,0
20250221,214400,698720470,5310,5310,5310,5310,0
20250221,214300,698720470,5310,5310,5310,5310,0
20250221,214200,698720470,5310,5310,5310,5310,0
20250221,214100,698720470,5310,5310,5310,5310,0
20250221,214000,698720470,5310,5310,5310,5310,0
20250221,213900,698720470,5310,5310,5310,5310,0
20250221,213800,698720470,5310,5310,5310,5310,0
20250221,213700,698720470,5310,5310,5310,5310,0
20250221,213600,698720470,5310,5310,5310,5310,0
20250221,213500,698720470,5310,5310,5310,5310,0
20250221,213400,698720470,5310,5310,5310,5310,0
20250221,213300,698720470,5310,5310,5310,5310,0
20250221,213200,698720470,5310,5310,5310,5310,0
20250221,213100,698720470,5310,5310,5310,5310,0
20250221,213000,698720470,5310,5310,5310,5310,0
20250221,212900,698720470,5310,5310,5310,5310,0
20250221,212800,698720470,5310,5310,5310,5310,0
20250221,212700,698720470,5310,5310,5310,5310,0
20250221,212600,698720470,5310,5310,5310,5310,0
20250221,212500,698720470,5310,5310,5310,5310,0
20250221,212400,698720470,5310,5310,5310,5310,0
20250221,212300,698720470,5310,5310,5310,5310,0
20250221,212200,698720470,5310,5310,5310,5310,0
20250221,212100,698720470,5310,5310,5310,5310,0
20250221,212000,698720470,5310,5310,5310,5310,0
20250221,211900,698720470,5310,5310,5310,5310,0
20250221,211800,698720470,5310,5310,5310,5310,0
20250221,211700,698720470,5310,5310,5310,5310,1778
20250221,211600,698720470,5310,5310,5310,5310,0
20250221,211500,698720470,5310,5310,5310,5310,0
20250221,211400,698720470,5310,5310,5310,5310,0
20250221,211300,698720470,5310,5310,5310,5310,0
20250221,211200,698720470,5310,5310,5310,5310,0
20250221,211100,698720470,5310,5310,5310,5310,0
20250221,211000,698720470,5310,5310,5310,5310,0
20250221,210900,698720470,5310,5310,5310,5310,0
20250221,210800,698720470,5310,5310,5310,5310,0
20250221,210700,698720470,5310,5310,5310,5310,0
20250221,210600,698720470,5310,5310,5310,5310,0
20250221,210500,698720470,5310,5310,5310,5310,0
20250221,210400,698720470,5310,5310,5310,5310,0
20250221,210300,698720470,5310,5310,5310,5310,0
20250221,210200,698720470,5310,5310,5310,5310,0
20250221,210100,698720470,5310,5310,5310,5310,0
20250221,210000,698720470,5310,5310,5310,5310,0
20250221,205900,698720470,5310,5310,5310,5310,0
20250221,205800,698720470,5310,5310,5310,5310,0
20250221,205700,698720470,5310,5310,5310,5310,0
20250221,205600,698720470,5310,5310,5310,5310,0
20250221,205500,698720470,5310,5310,5310,5310,0
20250221,205400,698720470,5310,5310,5310,5310,0
20250221,205300,698720470,5310,5310,5310,5310,0
20250221,205200,698720470,5310,5310,5310,5310,0
20250221,205100,698720470,5310,5310,5310,5310,0
20250221,205000,698720470,5310,5310,5310,5310,0
20250221,204900,698720470,5310,5310,5310,5310,0
20250221,204800,698720470,5310,5310,5310,5310,0
20250221,204700,698720470,5310,5310,5310,5310,1778
20250221,204600,698720470,5310,5310,5310,5310,0
20250221,204500,698720470,5310,5310,5310,5310,0
20250221,204400,698720470,5310,5310,5310,5310,0
20250221,204300,698720470,5310,5310,5310,5310,0
20250221,204200,698720470,5310,5310,5310,5310,0
20250221,204100,698720470,5310,5310,5310,5310,0
20250221,204000,698720470,5310,5310,5310,5310,0
20250221,203900,698720470,5310,5310,5310,5310,0
20250221,203800,698720470,5310,5310,5310,5310,0
20250221,203700,698720470,5310,5310,5310,5310,0
20250221,203600,698720470,5310,5310,5310,5310,0
20250221,203500,698720470,5310,5310,5310,5310,0
20250221,203400,698720470,5310,5310,5310,5310,0
20250221,203300,698720470,5310,5310,5310,5310,0
20250221,203200,698720470,5310,5310,5310,5310,0
20250221,203100,698720470,5310,5310,5310,5310,0
20250221,203000,698720470,5310,5310,5310,5310,0
20250221,202900,698720470,5310,5310,5310,5310,0
20250221,202800,698720470,5310,5310,5310,5310,0
20250221,202700,698720470,5310,5310,5310,5310,0
20250221,202600,698720470,5310,5310,5310,5310,0
20250221,202500,698720470,5310,5310,5310,5310,0
20250221,202400,698720470,5310,5310,5310,5310,0
20250221,202300,698720470,5310,5310,5310,5310,0
20250221,202200,698720470,5310,5310,5310,5310,0
20250221,202100,698720470,5310,5310,5310,5310,0
20250221,202000,698720470,5310,5310,5310,5310,0
20250221,201900,698720470,5310,5310,5310,5310,0
20250221,201800,698720470,5310,5310,5310,5310,0
20250221,201700,698720470,5310,5310,5310,5310,1778
20250221,201600,698720470,5310,5310,5310,5310,0
20250221,201500,698720470,5310,5310,5310,5310,0
20250221,201400,698720470,5310,5310,5310,5310,0
20250221,201300,698720470,5310,5310,5310,5310,0
20250221,201200,698720470,5310,5310,5310,5310,0
20250221,201100,698720470,5310,5310,5310,5310,0
20250221,201000,698720470,5310,5310,5310,5310,0
20250221,200900,698720470,5310,5310,5310,5310,0
20250221,200800,698720470,5310,5310,5310,5310,0
20250221,200700,698720470,5310,5310,5310,5310,0
20250221,200600,698720470,5310,5310,5310,5310,0
20250221,200500,698720470,5310,5310,5310,5310,0
20250221,200400,698720470,5310,5310,5310,5310,0
20250221,200300,698720470,5310,5310,5310,5310,0
20250221,200200,698720470,5310,5310,5310,5310,0
20250221,200100,698720470,5310,5310,5310,5310,0
20250221,200000,698720470,5310,5310,5310,5310,0
20250221,195900,698720470,5310,5310,5310,5310,0
20250221,195800,698720470,5310,5310,5310,5310,0
20250221,195700,698720470,5310,5310,5310,5310,0
20250221,195600,698720470,5310,5310,5310,5310,0
20250221,195500,698720470,5310,5310,5310,5310,0
20250221,195400,698720470,5310,5310,5310,5310,0
20250221,195300,698720470,5310,5310,5310,5310,0
20250221,195200,698720470,5310,5310,5310,5310,0
20250221,195100,698720470,5310,5310,5310,5310,0
20250221,195000,698720470,5310,5310,5310,5310,0
20250221,194900,698720470,5310,5310,5310,5310,0
20250221,194800,698720470,5310,5310,5310,5310,0
20250221,194700,698720470,5310,5310,5310,5310,1778
20250221,194600,698720470,5310,5310,5310,5310,0
20250221,194500,698720470,5310,5310,5310,5310,0
20250221,194400,698720470,5310,5310,5310,5310,0
20250221,194300,698720470,5310,5310,5310,5310,0
20250221,194200,698720470,5310,5310,5310,5310,0
20250221,194100,698720470,5310,5310,5310,5310,0
20250221,194000,698720470,5310,5310,5310,5310,0
20250221,193900,698720470,5310,5310,5310,5310,0
20250221,193800,698720470,5310,5310,5310,5310,0
20250221,193700,698720470,5310,5310,5310,5310,0
20250221,193600,698720470,5310,5310,5310,5310,0
20250221,193500,698720470,5310,5310,5310,5310,0
20250221,193400,698720470,5310,5310,5310,5310,0
20250221,193300,698720470,5310,5310,5310,5310,0
20250221,193200,698720470,5310,5310,5310,5310,0
20250221,193100,698720470,5310,5310,5310,5310,0
20250221,193000,698720470,5310,5310,5310,5310,0
20250221,192900,698720470,5310,5310,5310,5310,0
20250221,192800,698720470,5310,5310,5310,5310,0
20250221,192700,698720470,5310,5310,5310,5310,0
20250221,192600,698720470,5310,5310,5310,5310,0
20250221,192500,698720470,5310,5310,5310,5310,0
20250221,192400,698720470,5310,5310,5310,5310,0
20250221,192300,698720470,5310,5310,5310,5310,0
20250221,192200,698720470,5310,5310,5310,5310,0
20250221,192100,698720470,5310,5310,5310,5310,0
20250221,192000,698720470,5310,5310,5310,5310,0
20250221,191900,698720470,5310,5310,5310,5310,0
20250221,191800,698720470,5310,5310,5310,5310,0
20250221,191700,698720470,5310,5310,5310,5310,1778
20250221,191600,698720470,5310,5310,5310,5310,0
20250221,191500,698720470,5310,5310,5310,5310,0
20250221,191400,698720470,5310,5310,5310,5310,0
20250221,191300,698720470,5310,5310,5310,5310,0
20250221,191200,698720470,5310,5310,5310,5310,0
20250221,191100,698720470,5310,5310,5310,5310,0
20250221,191000,698720470,5310,5310,5310,5310,0
20250221,190900,698720470,5310,5310,5310,5310,0
20250221,190800,698720470,5310,5310,5310,5310,0
20250221,190700,698720470,5310,5310,5310,5310,0
20250221,190600,698720470,5310,5310,5310,5310,0
20250221,190500,698720470,5310,5310,5310,5310,0
20250221,190400,698720470,5310,5310,5310,5310,0
20250221,190300,698720470,5310,5310,5310,5310,0
20250221,190200,698720470,5310,5310,5310,5310,0
20250221,190100,698720470,5310,5310,5310,5310,0
20250221,190000,698720470,5310,5310,5310,5310,0
20250221,185900,698720470,5310,5310,5310,5310,0
20250221,185800,698720470,5310,5310,5310,5310,0
20250221,185700,698720470,5310,5310,5310,5310,0
20250221,185600,698720470,5310,5310,5310,5310,0
20250221,185500,698720470,5310,5310,5310,5310,0
20250221,185400,698720470,5310,5310,5310,5310,0
20250221,185300,698720470,5310,5310,5310,5310,0
20250221,185200,698720470,5310,5310,5310,5310,0
20250221,185100,698720470,5310,5310,5310,5310,0
20250221,185000,698720470,5310,5310,5310,5310,0
20250221,184900,698720470,5310,5310,5310,5310,0
20250221,184800,698720470,5310,5310,5310,5310,0
20250221,184700,698720470,5310,5310,5310,5310,1778
20250221,184600,698720470,5310,5310,5310,5310,0
20250221,184500,698720470,5310,5310,5310,5310,0
20250221,184400,698720470,5310,5310,5310,5310,0
20250221,184300,698720470,5310,5310,5310,5310,0
20250221,184200,698720470,5310,5310,5310,5310,0
20250221,184100,698720470,5310,5310,5310,5310,0
20250221,184000,698720470,5310,5310,5310,5310,0
20250221,183900,698720470,5310,5310,5310,5310,0
20250221,183800,698720470,5310,5310,5310,5310,0
20250221,183700,698720470,5310,5310,5310,5310,0
20250221,183600,698720470,5310,5310,5310,5310,0
20250221,183500,698720470,5310,5310,5310,5310,0
20250221,183400,698720470,5310,5310,5310,5310,0
20250221,183300,698720470,5310,5310,5310,5310,0
20250221,183200,698720470,5310,5310,5310,5310,0
20250221,183100,698720470,5310,5310,5310,5310,0
20250221,183000,698720470,5310,5310,5310,5310,0
20250221,182900,698720470,5310,5310,5310,5310,0
20250221,182800,698720470,5310,5310,5310,5310,0
20250221,182700,698720470,5310,5310,5310,5310,0
20250221,182600,698720470,5310,5310,5310,5310,0
20250221,182500,698720470,5310,5310,5310,5310,0
20250221,182400,698720470,5310,5310,5310,5310,0
20250221,182300,698720470,5310,5310,5310,5310,0
20250221,182200,698720470,5310,5310,5310,5310,0
20250221,182100,698720470,5310,5310,5310,5310,0
20250221,182000,698720470,5310,5310,5310,5310,0
20250221,181900,698720470,5310,5310,5310,5310,0
20250221,181800,698720470,5310,5310,5310,5310,0
20250221,181700,698720470,5310,5310,5310,5310,1778
20250221,181600,698720470,5310,5310,5310,5310,0
20250221,181500,698720470,5310,5310,5310,5310,0
20250221,181400,698720470,5310,5310,5310,5310,0
20250221,181300,698720470,5310,5310,5310,5310,0
20250221,181200,698720470,5310,5310,5310,5310,0
20250221,181100,698720470,5310,5310,5310,5310,0
20250221,181000,698720470,5310,5310,5310,5310,0
20250221,180900,698720470,5310,5310,5310,5310,0
20250221,180800,698720470,5310,5310,5310,5310,0
20250221,180700,698720470,5310,5310,5310,5310,0
20250221,180600,698720470,5310,5310,5310,5310,0
20250221,180500,698720470,5310,5310,5310,5310,0
20250221,180400,698720470,5310,5310,5310,5310,0
20250221,180300,698720470,5310,5310,5310,5310,0
20250221,180200,698720470,5310,5310,5310,5310,0
20250221,180100,698720470,5310,5310,5310,5310,0
20250221,180000,698720470,5310,5310,5310,5310,0
20250221,175900,698720470,5310,5310,5310,5310,0
20250221,175800,698720470,5310,5310,5310,5310,0
20250221,175700,698720470,5310,5310,5310,5310,0
20250221,175600,698720470,5310,5310,5310,5310,0
20250221,175500,698720470,5310,5310,5310,5310,0
20250221,175400,698720470,5310,5310,5310,5310,0
20250221,175300,698720470,5310,5310,5310,5310,0
20250221,175200,698720470,5310,5310,5310,5310,0
20250221,175100,698720470,5310,5310,5310,5310,0
20250221,175000,698720470,5310,5310,5310,5310,0
20250221,174900,698720470,5310,5310,5310,5310,0
20250221,174800,698720470,5310,5310,5310,5310,0
20250221,174700,698720470,5310,5310,5310,5310,1778
20250221,174600,698720470,5310,5310,5310,5310,0
20250221,174500,698720470,5310,5310,5310,5310,0
20250221,174400,698720470,5310,5310,5310,5310,0
20250221,174300,698720470,5310,5310,5310,5310,0
20250221,174200,698720470,5310,5310,5310,5310,0
20250221,174100,698720470,5310,5310,5310,5310,0
20250221,174000,698720470,5310,5310,5310,5310,0
20250221,173900,698720470,5310,5310,5310,5310,0
20250221,173800,698720470,5310,5310,5310,5310,0
20250221,173700,698720470,5310,5310,5310,5310,0
20250221,173600,698720470,5310,5310,5310,5310,0
20250221,173500,698720470,5310,5310,5310,5310,0
20250221,173400,698720470,5310,5310,5310,5310,0
20250221,173300,698720470,5310,5310,5310,5310,0
20250221,173200,698720470,5310,5310,5310,5310,0
20250221,173100,698720470,5310,5310,5310,5310,0
20250221,173000,698720470,5310,5310,5310,5310,0
20250221,172900,698720470,5310,5310,5310,5310,0
20250221,172800,698720470,5310,5310,5310,5310,0
20250221,172700,698720470,5310,5310,5310,5310,0
20250221,172600,698720470,5310,5310,5310,5310,0
20250221,172500,698720470,5310,5310,5310,5310,0
20250221,172400,698720470,5310,5310,5310,5310,0
20250221,172300,698720470,5310,5310,5310,5310,0
20250221,172200,698720470,5310,5310,5310,5310,0
20250221,172100,698720470,5310,5310,5310,5310,0
20250221,172000,698720470,5310,5310,5310,5310,0
20250221,171900,698720470,5310,5310,5310,5310,0
20250221,171800,698720470,5310,5310,5310,5310,0
20250221,171700,698720470,5310,5310,5310,5310,1778
20250221,171600,698720470,5310,5310,5310,5310,0
20250221,171500,698720470,5310,5310,5310,5310,0
20250221,171400,698720470,5310,5310,5310,5310,0
20250221,171300,698720470,5310,5310,5310,5310,0
20250221,171200,698720470,5310,5310,5310,5310,0
20250221,171100,698720470,5310,5310,5310,5310,0
20250221,171000,698720470,5310,5310,5310,5310,0
20250221,170900,698720470,5310,5310,5310,5310,0
20250221,170800,698720470,5310,5310,5310,5310,0
20250221,170700,698720470,5310,5310,5310,5310,0
20250221,170600,698720470,5310,5310,5310,5310,0
20250221,170500,698720470,5310,5310,5310,5310,0
20250221,170400,698720470,5310,5310,5310,5310,0
20250221,170300,698720470,5310,5310,5310,5310,0
20250221,170200,698720470,5310,5310,5310,5310,0
20250221,170100,698720470,5310,5310,5310,5310,0
20250221,170000,698720470,5310,5310,5310,5310,0
20250221,165900,698720470,5310,5310,5310,5310,0
20250221,165800,698720470,5310,5310,5310,5310,0
20250221,165700,698720470,5310,5310,5310,5310,0
20250221,165600,698720470,5310,5310,5310,5310,0
20250221,165500,698720470,5310,5310,5310,5310,0
20250221,165400,698720470,5310,5310,5310,5310,0
20250221,165300,698720470,5310,5310,5310,5310,0
20250221,165200,698720470,5310,5310,5310,5310,0
20250221,165100,698720470,5310,5310,5310,5310,0
20250221,165000,698720470,5310,5310,5310,5310,0
20250221,164900,698720470,5310,5310,5310,5310,0
20250221,164800,698720470,5310,5310,5310,5310,0
20250221,164700,698720470,5310,5310,5310,5310,1778
20250221,164600,698720470,5310,5310,5310,5310,0
20250221,164500,698720470,5310,5310,5310,5310,0
20250221,164400,698720470,5310,5310,5310,5310,0
20250221,164300,698720470,5310,5310,5310,5310,0
20250221,164200,698720470,5310,5310,5310,5310,0
20250221,164100,698720470,5310,5310,5310,5310,0
20250221,164000,698720470,5310,5310,5310,5310,0
20250221,163900,698720470,5310,5310,5310,5310,0
20250221,163800,698720470,5310,5310,5310,5310,0
20250221,163700,698720470,5310,5310,5310,5310,0
20250221,163600,698720470,5310,5310,5310,5310,0
20250221,163500,698720470,5310,5310,5310,5310,0
20250221,163400,698720470,5310,5310,5310,5310,0
20250221,163300,698720470,5310,5310,5310,5310,0
20250221,163200,698720470,5310,5310,5310,5310,0
20250221,163100,698720470,5310,5310,5310,5310,0
20250221,163000,698720470,5310,5310,5310,5310,0
20250221,162900,698720470,5310,5310,5310,5310,0
20250221,162800,698720470,5310,5310,5310,5310,0
20250221,162700,698720470,5310,5310,5310,5310,0
20250221,162600,698720470,5310,5310,5310,5310,0
20250221,162500,698720470,5310,5310,5310,5310,0
20250221,162400,698720470,5310,5310,5310,5310,0
20250221,162300,698720470,5310,5310,5310,5310,0
20250221,162200,698720470,5310,5310,5310,5310,0
20250221,162100,698720470,5310,5310,5310,5310,0
20250221,162000,698720470,5310,5310,5310,5310,0
20250221,161900,698720470,5310,5310,5310,5310,0
20250221,161800,698720470,5310,5310,5310,5310,0
20250221,161700,698720470,5310,5310,5310,5310,1778
20250221,161600,698720470,5310,5310,5310,5310,0
20250221,161500,698720470,5310,5310,5310,5310,0
20250221,161400,698720470,5310,5310,5310,5310,0
20250221,161300,698720470,5310,5310,5310,5310,0
20250221,161200,698720470,5310,5310,5310,5310,0
20250221,161100,698720470,5310,5310,5310,5310,0
20250221,161000,698720470,5310,5310,5310,5310,0
20250221,160900,698720470,5310,5310,5310,5310,0
20250221,160800,698720470,5310,5310,5310,5310,0
20250221,160700,698720470,5310,5310,5310,5310,0
20250221,160600,698720470,5310,5310,5310,5310,0
20250221,160500,698720470,5310,5310,5310,5310,0
20250221,160400,698720470,5310,5310,5310,5310,0
20250221,160300,698720470,5310,5310,5310,5310,0
20250221,160200,698720470,5310,5310,5310,5310,0
20250221,160100,698720470,5310,5310,5310,5310,0
20250221,160000,698720470,5310,5310,5310,5310,0
20250221,155900,698720470,5310,5310,5310,5310,0
20250221,155800,698720470,5310,5310,5310,5310,0
20250221,155700,698720470,5310,5310,5310,5310,0
20250221,155600,698720470,5310,5310,5310,5310,0
20250221,155500,698720470,5310,5310,5310,5310,0
20250221,155400,698720470,5310,5310,5310,5310,0
20250221,155300,698720470,5310,5310,5310,5310,0
20250221,155200,698720470,5310,5310,5310,5310,0
20250221,155100,698720470,5310,5310,5310,5310,0
20250221,155000,698720470,5310,5310,5310,5310,0
20250221,154900,698720470,5310,5310,5310,5310,0
20250221,154800,698720470,5310,5310,5310,5310,0
20250221,154700,698720470,5310,5310,5310,5310,1778
20250221,154600,698720470,5310,5310,5310,5310,0
20250221,154500,698720470,5310,5310,5310,5310,0
20250221,154400,698720470,5310,5310,5310,5310,0
20250221,154300,698720470,5310,5310,5310,5310,0
20250221,154200,698720470,5310,5310,5310,5310,0
20250221,154100,698720470,5310,5310,5310,5310,0
20250221,154000,698720470,5310,5310,5310,5310,0
20250221,153900,698720470,5310,5310,5310,5310,0
20250221,153800,698720470,5310,5310,5310,5310,0
20250221,153700,698720470,5310,5310,5310,5310,0
20250221,153600,698720470,5310,5310,5310,5310,0
20250221,153500,698720470,5310,5310,5310,5310,0
20250221,153400,698720470,5310,5310,5310,5310,0
20250221,153300,698720470,5310,5310,5310,5310,0
20250221,153200,698720470,5310,5310,5310,5310,0
20250221,153100,698720470,5310,5310,5310,5310,0
20250221,153000,698720470,5310,5310,5310,5310,1778
20250221,152900,689279290,5310,5310,5310,5310,0
20250221,152800,689279290,5310,5310,5310,5310,0
20250221,152700,689279290,5310,5310,5310,5310,0
20250221,152600,689279290,5310,5310,5310,5310,0
20250221,152500,689279290,5310,5310,5310,5310,0
20250221,152400,689279290,5310,5310,5310,5310,0
20250221,152300,689279290,5310,5310,5310,5310,0
20250221,152200,689279290,5310,5310,5310,5310,0
20250221,152100,689279290,5310,5310,5310,5310,0
20250221,152000,689279290,5310,5310,5310,5310,0
20250221,151900,689279290,5310,5310,5310,5300,132
20250221,151800,688578700,5310,5310,5310,5310,3
20250221,151700,688562770,5310,5310,5310,5290,349
20250221,151600,686712400,5310,5280,5310,5280,151
20250221,151500,685915090,5320,5300,5320,5280,690
20250221,151400,682259100,5310,5320,5320,5310,551
20250221,151300,679333280,5320,5320,5320,5320,0
20250221,151200,679333280,5320,5320,5320,5320,0
20250221,151100,679333280,5320,5310,5320,5310,101
20250221,151000,678796960,5310,5310,5310,5310,3
20250221,150900,678781030,5320,5320,5320,5320,0
20250221,150800,678781030,5320,5320,5320,5320,0
20250221,150700,678781030,5320,5320,5320,5320,0
20250221,150600,678781030,5320,5320,5320,5320,0
20250221,150500,678781030,5320,5320,5320,5320,0
20250221,150400,678781030,5320,5320,5320,5320,0
20250221,150300,678781030,5320,5330,5330,5320,351
20250221,150200,676913400,5330,5310,5330,5310,358
20250221,150100,675012140,5310,5310,5310,5310,1
20250221,150000,675006830,5290,5290,5290,5290,0
20250221,145900,675006830,5290,5290,5290,5290,79
20250221,145800,674588920,5290,5290,5290,5290,0
20250221,145700,674588920,5290,5300,5300,5290,749
20250221,145600,670622950,5290,5290,5290,5290,100
20250221,145500,670093950,5290,5290,5290,5290,151
20250221,145400,669295160,5300,5300,5300,5300,0
20250221,145300,669295160,5300,5300,5300,5300,51
20250221,145200,669024860,5300,5300,5300,5300,200
20250221,145100,667964860,5300,5300,5300,5300,0
20250221,145000,667964860,5300,5300,5300,5300,8
20250221,144900,667922460,5300,5310,5320,5300,837
20250221,144800,663480290,5300,5300,5300,5300,200
20250221,144700,662420290,5300,5300,5300,5300,1
20250221,144600,662414990,5300,5300,5300,5300,135
20250221,144500,661699490,5300,5300,5300,5300,1
20250221,144400,661694190,5300,5300,5300,5300,103
20250221,144300,661148290,5290,5300,5300,5290,772
20250221,144200,657063660,5300,5300,5300,5300,100
20250221,144100,656533660,5300,5300,5300,5300,316
20250221,144000,654858860,5300,5300,5300,5300,2
20250221,143900,654848260,5300,5300,5300,5300,83
20250221,143800,654408360,5300,5300,5300,5300,3
20250221,143700,654392460,5310,5310,5310,5310,0
20250221,143600,654392460,5310,5310,5310,5310,0
20250221,143500,654392460,5310,5310,5310,5310,165
20250221,143400,653516310,5300,5300,5300,5300,1
20250221,143300,653511010,5300,5300,5300,5300,0
20250221,143200,653511010,5300,5300,5300,5300,0
20250221,143100,653511010,5300,5300,5300,5300,998
20250221,143000,648221610,5290,5300,5300,5290,735
20250221,142900,644332660,5320,5320,5320,5320,690
20250221,142800,640661860,5290,5290,5290,5290,0
20250221,142700,640661860,5290,5310,5310,5290,1258
20250221,142600,633997870,5330,5330,5330,5330,0
20250221,142500,633997870,5330,5330,5330,5330,39
20250221,142400,633790000,5330,5330,5330,5330,44
20250221,142300,633555480,5330,5330,5330,5330,0
20250221,142200,633555480,5330,5330,5330,5330,0
20250221,142100,633555480,5330,5330,5330,5330,0
20250221,142000,633555480,5330,5330,5330,5330,0
20250221,141900,633555480,5330,5330,5330,5330,0
20250221,141800,633555480,5330,5310,5330,5310,508
20250221,141700,630857440,5310,5310,5310,5310,0
20250221,141600,630857440,5310,5310,5310,5310,714
20250221,141500,627066100,5330,5330,5330,5330,0
20250221,141400,627066100,5330,5330,5330,5310,302
20250221,141300,625462440,5310,5310,5310,5310,296
20250221,141200,623890680,5320,5320,5320,5320,243
20250221,141100,622597920,5320,5320,5320,5320,15
20250221,141000,622518120,5320,5320,5320,5320,126
20250221,140900,621847800,5310,5310,5310,5310,302
20250221,140800,620244180,5330,5330,5330,5330,0
20250221,140700,620244180,5330,5330,5330,5330,0
20250221,140600,620244180,5330,5330,5330,5330,100
20250221,140500,619711180,5340,5340,5340,5340,21
20250221,140400,619599040,5330,5330,5330,5330,301
20250221,140300,617994710,5330,5330,5330,5330,201
20250221,140200,616923380,5330,5310,5330,5310,391
20250221,140100,614840350,5310,5310,5310,5310,0
20250221,140000,614840350,5310,5330,5330,5310,209
20250221,135900,613730380,5310,5310,5310,5310,105
20250221,135800,613172830,5330,5330,5330,5330,11
20250221,135700,613114200,5320,5320,5320,5320,0
20250221,135600,613114200,5320,5320,5320,5320,0
20250221,135500,613114200,5320,5320,5320,5320,0
20250221,135400,613114200,5320,5320,5320,5320,0
20250221,135300,613114200,5320,5320,5320,5320,0
20250221,135200,613114200,5320,5320,5320,5320,0
20250221,135100,613114200,5320,5320,5320,5320,200
20250221,135000,612050200,5310,5310,5310,5310,0
20250221,134900,612050200,5310,5320,5320,5310,349
20250221,134800,610197000,5320,5330,5330,5320,1217
20250221,134700,603722040,5330,5330,5330,5330,0
20250221,134600,603722040,5330,5330,5330,5330,0
20250221,134500,603722040,5330,5330,5330,5330,8
20250221,134400,603679400,5330,5330,5330,5330,580
20250221,134300,600588000,5330,5330,5330,5330,50
20250221,134200,600321500,5340,5340,5340,5340,1
20250221,134100,600316160,5320,5320,5320,5320,111
20250221,134000,599725640,5350,5320,5350,5320,799
20250221,133900,595466930,5340,5340,5340,5340,0
20250221,133800,595466930,5340,5340,5340,5340,0
20250221,133700,595466930,5340,5340,5340,5340,55
20250221,133600,595173230,5340,5340,5340,5340,0
20250221,133500,595173230,5340,5320,5340,5320,944
20250221,133400,590151090,5350,5350,5350,5330,1582
20250221,133300,581718970,5330,5340,5340,5330,120
20250221,133200,581079270,5360,5360,5360,5360,0
20250221,133100,581079270,5360,5350,5360,5340,331
20250221,133000,579309660,5370,5370,5370,5370,0
20250221,132900,579309660,5370,5370,5370,5370,1
20250221,132800,579304290,5350,5350,5370,5350,88
20250221,132700,578833450,5370,5370,5370,5370,0
20250221,132600,578833450,5370,5370,5370,5370,19
20250221,132500,578731420,5370,5370,5370,5370,100
20250221,132400,578194420,5350,5350,5350,5350,128
20250221,132300,577509620,5370,5360,5370,5360,40
20250221,132200,577294920,5370,5370,5370,5370,0
20250221,132100,577294920,5370,5370,5370,5370,0
20250221,132000,577294920,5370,5360,5380,5360,128
20250221,131900,576608810,5390,5390,5390,5390,0
20250221,131800,576608810,5390,5370,5390,5340,286
20250221,131700,575075390,5370,5380,5390,5370,1428
20250221,131600,567396110,5380,5380,5390,5380,543
20250221,131500,564471160,5390,5400,5420,5380,1501
20250221,131400,556370450,5420,5420,5420,5400,352
20250221,131300,554466340,5420,5430,5430,5410,586
20250221,131200,551291050,5430,5420,5430,5410,2143
20250221,131100,539665680,5430,5400,5430,5400,2685
20250221,131000,525117750,5420,5390,5420,5390,2950
20250221,130900,509157170,5390,5390,5390,5390,401
20250221,130800,506995780,5400,5370,5400,5370,5
20250221,130700,506968810,5370,5380,5390,5370,733
20250221,130600,503024520,5380,5380,5390,5380,683
20250221,130500,499344110,5380,5370,5380,5370,1355
20250221,130400,492067750,5370,5380,5380,5370,221
20250221,130300,490878810,5380,5390,5390,5380,261
20250221,130200,489472210,5400,5400,5400,5390,2049
20250221,130100,478407710,5390,5360,5400,5360,6938
20250221,130000,440975780,5350,5350,5350,5350,200
20250221,125900,439905780,5360,5360,5360,5360,95
20250221,125800,439396580,5370,5360,5370,5360,6
20250221,125700,439364410,5370,5390,5390,5370,263
20250221,125600,437951440,5390,5390,5390,5380,207
20250221,125500,436836710,5390,5370,5390,5360,2769
20250221,125400,421947500,5370,5370,5370,5370,1
20250221,125300,421942130,5350,5380,5380,5350,880
20250221,125200,417211010,5380,5390,5390,5370,866
20250221,125100,412551920,5390,5310,5390,5310,11505
20250221,125000,350935070,5260,5310,5310,5260,505
20250221,124900,348253770,5310,5310,5310,5310,1005
20250221,124800,342917220,5310,5270,5310,5270,6273
20250221,124700,309704920,5270,5270,5270,5270,0
20250221,124600,309704920,5270,5270,5270,5270,0
20250221,124500,309704920,5270,5270,5270,5270,0
20250221,124400,309704920,5270,5270,5270,5270,1
20250221,124300,309699650,5270,5250,5270,5250,4
20250221,124200,309678630,5250,5250,5250,5250,1401
20250221,124100,302323380,5260,5260,5260,5260,0
20250221,124000,302323380,5260,5260,5260,5260,350
20250221,123900,300482380,5270,5270,5270,5270,0
20250221,123800,300482380,5270,5270,5270,5270,0
20250221,123700,300482380,5270,5270,5270,5270,0
20250221,123600,300482380,5270,5270,5270,5270,0
20250221,123500,300482380,5270,5270,5270,5270,0
20250221,123400,300482380,5270,5270,5270,5270,0
20250221,123300,300482380,5270,5270,5270,5270,0
20250221,123200,300482380,5270,5260,5270,5260,791
20250221,123100,296321710,5250,5250,5250,5250,0
20250221,123000,296321710,5250,5250,5250,5250,2
20250221,122900,296311210,5250,5250,5250,5250,0
20250221,122800,296311210,5250,5250,5250,5250,0
20250221,122700,296311210,5250,5250,5250,5250,0
20250221,122600,296311210,5250,5250,5250,5250,10
20250221,122500,296258710,5250,5250,5250,5250,0
20250221,122400,296258710,5250,5250,5250,5250,0
20250221,122300,296258710,5250,5250,5250,5250,0
20250221,122200,296258710,5250,5250,5250,5250,474
20250221,122100,293770210,5250,5250,5250,5250,0
20250221,122000,293770210,5250,5250,5250,5250,0
20250221,121900,293770210,5250,5270,5270,5250,700
20250221,121800,290088170,5270,5270,5270,5270,0
20250221,121700,290088170,5270,5270,5270,5270,16
20250221,121600,290003850,5270,5270,5270,5270,100
20250221,121500,289476850,5250,5250,5250,5250,10
20250221,121400,289424350,5250,5250,5250,5250,468
20250221,121300,286967350,5250,5250,5250,5250,51
20250221,121200,286699600,5250,5250,5250,5250,0
20250221,121100,286699600,5250,5250,5250,5250,0
20250221,121000,286699600,5250,5250,5250,5250,0
20250221,120900,286699600,5250,5250,5250,5250,0
20250221,120800,286699600,5250,5250,5250,5250,0
20250221,120700,286699600,5250,5250,5250,5250,85
20250221,120600,286253350,5260,5260,5260,5260,0
20250221,120500,286253350,5260,5260,5260,5260,0
20250221,120400,286253350,5260,5260,5260,5260,0
20250221,120300,286253350,5260,5260,5260,5260,0
20250221,120200,286253350,5260,5260,5260,5260,10
20250221,120100,286200750,5260,5260,5260,5260,5
20250221,120000,286174450,5260,5260,5260,5260,7
20250221,115900,286137630,5260,5260,5260,5260,0
20250221,115800,286137630,5260,5260,5260,5260,149
20250221,115700,285353890,5240,5240,5240,5240,0
20250221,115600,285353890,5240,5240,5240,5240,2913
20250221,115500,270089770,5240,5240,5240,5240,0
20250221,115400,270089770,5240,5240,5240,5240,0
20250221,115300,270089770,5240,5240,5240,5240,0
20250221,115200,270089770,5240,5240,5240,5240,0
20250221,115100,270089770,5240,5240,5240,5240,0
20250221,115000,270089770,5240,5240,5240,5240,5
20250221,114900,270063570,5240,5250,5250,5240,1964
20250221,114800,259762590,5260,5260,5260,5260,0
20250221,114700,259762590,5260,5260,5260,5260,0
20250221,114600,259762590,5260,5260,5260,5260,2
20250221,114500,259752070,5260,5260,5260,5260,0
20250221,114400,259752070,5260,5260,5260,5260,13
20250221,114300,259683690,5260,5260,5260,5260,45
20250221,114200,259446990,5260,5260,5260,5260,3
20250221,114100,259431210,5260,5260,5260,5260,0
20250221,114000,259431210,5260,5260,5260,5260,0
20250221,113900,259431210,5260,5260,5260,5260,0
20250221,113800,259431210,5260,5260,5260,5260,0
20250221,113700,259431210,5260,5260,5260,5260,0
20250221,113600,259431210,5260,5260,5260,5260,0
20250221,113500,259431210,5260,5260,5260,5260,1075
20250221,113400,253776710,5270,5270,5270,5270,99
20250221,113300,253254980,5280,5280,5280,5280,3
20250221,113200,253239140,5280,5280,5280,5280,0
20250221,113100,253239140,5280,5280,5280,5280,10
20250221,113000,253186340,5280,5280,5280,5280,0
20250221,112900,253186340,5280,5280,5280,5280,0
20250221,112800,253186340,5280,5280,5280,5280,0
20250221,112700,253186340,5280,5280,5280,5280,0
20250221,112600,253186340,5280,5280,5280,5280,0
20250221,112500,253186340,5280,5260,5280,5260,3
20250221,112400,253170530,5290,5290,5290,5290,0
20250221,112300,253170530,5290,5290,5290,5290,0
20250221,112200,253170530,5290,5290,5290,5290,0
20250221,112100,253170530,5290,5290,5290,5290,0
20250221,112000,253170530,5290,5290,5290,5290,1
20250221,111900,253165240,5260,5260,5260,5260,0
20250221,111800,253165240,5260,5260,5290,5260,5
20250221,111700,253138910,5270,5270,5270,5270,1
20250221,111600,253133640,5290,5290,5290,5290,0
20250221,111500,253133640,5290,5290,5290,5290,0
20250221,111400,253133640,5290,5290,5290,5290,0
20250221,111300,253133640,5290,5290,5290,5290,0
20250221,111200,253133640,5290,5290,5290,5290,0
20250221,111100,253133640,5290,5290,5290,5290,0
20250221,111000,253133640,5290,5290,5290,5290,0
20250221,110900,253133640,5290,5290,5290,5290,65
20250221,110800,252789790,5290,5290,5290,5290,0
20250221,110700,252789790,5290,5290,5290,5290,0
20250221,110600,252789790,5290,5290,5290,5290,0
20250221,110500,252789790,5290,5290,5290,5290,0
20250221,110400,252789790,5290,5290,5290,5290,1
20250221,110300,252784500,5260,5260,5260,5260,18
20250221,110200,252689820,5260,5260,5260,5260,0
20250221,110100,252689820,5260,5260,5260,5260,38
20250221,110000,252489940,5290,5290,5290,5290,10
20250221,105900,252437040,5290,5290,5290,5290,6
20250221,105800,252405300,5290,5290,5290,5290,0
20250221,105700,252405300,5290,5290,5290,5290,0
20250221,105600,252405300,5290,5270,5290,5260,153
20250221,105500,251600450,5300,5300,5300,5300,7
20250221,105400,251563350,5300,5300,5300,5300,0
20250221,105300,251563350,5300,5290,5300,5290,120
20250221,105200,250927770,5290,5290,5290,5290,0
20250221,105100,250927770,5290,5270,5290,5270,1095
20250221,105000,245142820,5290,5290,5290,5290,0
20250221,104900,245142820,5290,5290,5290,5290,0
20250221,104800,245142820,5290,5290,5290,5290,0
20250221,104700,245142820,5290,5290,5290,5290,0
20250221,104600,245142820,5290,5290,5290,5290,6
20250221,104500,245111080,5290,5290,5290,5290,0
20250221,104400,245111080,5290,5290,5290,5290,0
20250221,104300,245111080,5290,5290,5290,5290,29
20250221,104200,244957670,5290,5290,5290,5290,100
20250221,104100,244428670,5290,5290,5290,5290,0
20250221,104000,244428670,5290,5290,5290,5290,20
20250221,103900,244322870,5290,5290,5290,5290,1
20250221,103800,244317580,5270,5270,5270,5270,0
20250221,103700,244317580,5270,5260,5270,5260,80
20250221,103600,243896480,5260,5250,5260,5250,11
20250221,103500,243838720,5260,5260,5260,5260,0
20250221,103400,243838720,5260,5260,5260,5260,1
20250221,103300,243833460,5250,5250,5250,5250,22
20250221,103200,243717960,5260,5250,5260,5250,45
20250221,103100,243481410,5260,5260,5260,5260,42
20250221,103000,243260490,5250,5250,5250,5250,17
20250221,102900,243171240,5240,5240,5240,5240,0
20250221,102800,243171240,5240,5240,5240,5240,0
20250221,102700,243171240,5240,5240,5240,5240,250
20250221,102600,241861240,5260,5260,5260,5260,0
20250221,102500,241861240,5260,5260,5260,5260,30
20250221,102400,241703440,5240,5240,5240,5240,177
20250221,102300,240775960,5240,5240,5240,5240,10
20250221,102200,240723560,5260,5260,5260,5260,55
20250221,102100,240434260,5260,5260,5260,5260,0
20250221,102000,240434260,5260,5260,5260,5260,14
20250221,101900,240360620,5260,5260,5260,5260,0
20250221,101800,240360620,5260,5260,5260,5260,0
20250221,101700,240360620,5260,5240,5260,5240,38
20250221,101600,240161140,5250,5250,5250,5250,122
20250221,101500,239520640,5220,5220,5220,5220,50
20250221,101400,239259640,5240,5240,5240,5240,0
20250221,101300,239259640,5240,5240,5240,5240,5
20250221,101200,239233440,5250,5250,5250,5250,1
20250221,101100,239228190,5220,5220,5220,5220,14
20250221,101000,239155110,5260,5260,5260,5260,0
20250221,100900,239155110,5260,5260,5260,5260,0
20250221,100800,239155110,5260,5260,5260,5260,0
20250221,100700,239155110,5260,5250,5260,5210,2407
20250221,100600,226585280,5250,5250,5250,5250,95
20250221,100500,226086530,5250,5250,5250,5250,100
20250221,100400,225561530,5250,5250,5250,5250,1716
20250221,100300,216552530,5250,5280,5280,5250,973
20250221,100200,211440020,5280,5280,5280,5280,81
20250221,100100,211012340,5290,5290,5290,5290,0
20250221,100000,211012340,5290,5290,5290,5290,0
20250221,095900,211012340,5290,5290,5290,5290,195
20250221,095800,209980790,5300,5300,5300,5300,189
20250221,095700,208979090,5300,5300,5300,5300,1
20250221,095600,208973790,5300,5300,5300,5300,0
20250221,095500,208973790,5300,5300,5320,5300,174
20250221,095400,208051350,5330,5320,5330,5320,4
20250221,095300,208030040,5300,5310,5320,5300,460
20250221,095200,205589140,5300,5310,5310,5300,21
20250221,095100,205477830,5310,5310,5310,5310,9
20250221,095000,205430040,5310,5300,5330,5300,77
20250221,094900,205019680,5340,5340,5340,5340,11
20250221,094800,204960940,5340,5360,5360,5320,519
20250221,094700,202187980,5360,5280,5360,5280,9505
20250221,094600,151588080,5290,5290,5290,5290,204
20250221,094500,150508920,5280,5280,5280,5280,600
20250221,094400,147340920,5270,5270,5270,5270,471
20250221,094300,144858750,5270,5270,5270,5270,26
20250221,094200,144721730,5270,5270,5270,5270,1
20250221,094100,144716460,5260,5260,5260,5260,40
20250221,094000,144506060,5190,5260,5270,5190,6606
20250221,093900,110043620,5230,5280,5280,5230,101
20250221,093800,109513720,5270,5260,5280,5260,813
20250221,093700,105228270,5270,5250,5270,5250,496
20250221,093600,102619340,5260,5250,5260,5250,81
20250221,093500,102194080,5260,5270,5280,5260,358
20250221,093400,100307010,5260,5260,5260,5260,4
20250221,093300,100285970,5260,5220,5260,5220,1214
20250221,093200,93910910,5220,5260,5260,5220,110
20250221,093100,93336310,5270,5270,5270,5270,412
20250221,093000,91165070,5270,5270,5270,5270,22
20250221,092900,91049130,5270,5260,5270,5260,350
20250221,092800,89205640,5220,5220,5260,5220,2811
20250221,092700,74472280,5220,5220,5220,5220,42
20250221,092600,74253040,5220,5220,5220,5210,255
20250221,092500,72924440,5230,5230,5230,5230,0
20250221,092400,72924440,5230,5230,5230,5230,0
20250221,092300,72924440,5230,5200,5230,5200,51
20250221,092200,72659210,5190,5230,5230,5190,2
20250221,092100,72648790,5200,5210,5210,5200,714
20250221,092000,68930940,5240,5230,5240,5220,15
20250221,091900,68852480,5210,5210,5210,5210,200
20250221,091800,67810480,5200,5200,5200,5200,0
20250221,091700,67810480,5200,5200,5200,5200,0
20250221,091600,67810480,5200,5200,5200,5200,0
20250221,091500,67810480,5200,5220,5220,5200,382
20250221,091400,65818680,5220,5220,5220,5220,99
20250221,091300,65301900,5220,5230,5230,5220,308
20250221,091200,63692950,5270,5290,5290,5230,1298
20250221,091100,56852870,5290,5270,5290,5270,1739
20250221,091000,47682060,5270,5250,5270,5250,791
20250221,090900,43523640,5220,5220,5220,5220,16
20250221,090800,43440120,5220,5220,5220,5220,1762
20250221,090700,34242480,5220,5220,5220,5220,200
20250221,090600,33198480,5230,5250,5250,5230,111
20250221,090500,32617750,5250,5250,5250,5230,20
20250221,090400,32512770,5230,5240,5250,5230,36
20250221,090300,32324300,5220,5260,5270,5220,407
20250221,090200,30190470,5230,5190,5280,5190,1172
20250221,090100,24089120,5190,5180,5190,5180,1669
20250221,090000,15427040,5190,5140,5190,5140,3001
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 214700 698720470 5310 5310 5310 5310 1778
3 20250221 214600 698720470 5310 5310 5310 5310 0
4 20250221 214500 698720470 5310 5310 5310 5310 0
5 20250221 214400 698720470 5310 5310 5310 5310 0
6 20250221 214300 698720470 5310 5310 5310 5310 0
7 20250221 214200 698720470 5310 5310 5310 5310 0
8 20250221 214100 698720470 5310 5310 5310 5310 0
9 20250221 214000 698720470 5310 5310 5310 5310 0
10 20250221 213900 698720470 5310 5310 5310 5310 0
11 20250221 213800 698720470 5310 5310 5310 5310 0
12 20250221 213700 698720470 5310 5310 5310 5310 0
13 20250221 213600 698720470 5310 5310 5310 5310 0
14 20250221 213500 698720470 5310 5310 5310 5310 0
15 20250221 213400 698720470 5310 5310 5310 5310 0
16 20250221 213300 698720470 5310 5310 5310 5310 0
17 20250221 213200 698720470 5310 5310 5310 5310 0
18 20250221 213100 698720470 5310 5310 5310 5310 0
19 20250221 213000 698720470 5310 5310 5310 5310 0
20 20250221 212900 698720470 5310 5310 5310 5310 0
21 20250221 212800 698720470 5310 5310 5310 5310 0
22 20250221 212700 698720470 5310 5310 5310 5310 0
23 20250221 212600 698720470 5310 5310 5310 5310 0
24 20250221 212500 698720470 5310 5310 5310 5310 0
25 20250221 212400 698720470 5310 5310 5310 5310 0
26 20250221 212300 698720470 5310 5310 5310 5310 0
27 20250221 212200 698720470 5310 5310 5310 5310 0
28 20250221 212100 698720470 5310 5310 5310 5310 0
29 20250221 212000 698720470 5310 5310 5310 5310 0
30 20250221 211900 698720470 5310 5310 5310 5310 0
31 20250221 211800 698720470 5310 5310 5310 5310 0
32 20250221 211700 698720470 5310 5310 5310 5310 1778
33 20250221 211600 698720470 5310 5310 5310 5310 0
34 20250221 211500 698720470 5310 5310 5310 5310 0
35 20250221 211400 698720470 5310 5310 5310 5310 0
36 20250221 211300 698720470 5310 5310 5310 5310 0
37 20250221 211200 698720470 5310 5310 5310 5310 0
38 20250221 211100 698720470 5310 5310 5310 5310 0
39 20250221 211000 698720470 5310 5310 5310 5310 0
40 20250221 210900 698720470 5310 5310 5310 5310 0
41 20250221 210800 698720470 5310 5310 5310 5310 0
42 20250221 210700 698720470 5310 5310 5310 5310 0
43 20250221 210600 698720470 5310 5310 5310 5310 0
44 20250221 210500 698720470 5310 5310 5310 5310 0
45 20250221 210400 698720470 5310 5310 5310 5310 0
46 20250221 210300 698720470 5310 5310 5310 5310 0
47 20250221 210200 698720470 5310 5310 5310 5310 0
48 20250221 210100 698720470 5310 5310 5310 5310 0
49 20250221 210000 698720470 5310 5310 5310 5310 0
50 20250221 205900 698720470 5310 5310 5310 5310 0
51 20250221 205800 698720470 5310 5310 5310 5310 0
52 20250221 205700 698720470 5310 5310 5310 5310 0
53 20250221 205600 698720470 5310 5310 5310 5310 0
54 20250221 205500 698720470 5310 5310 5310 5310 0
55 20250221 205400 698720470 5310 5310 5310 5310 0
56 20250221 205300 698720470 5310 5310 5310 5310 0
57 20250221 205200 698720470 5310 5310 5310 5310 0
58 20250221 205100 698720470 5310 5310 5310 5310 0
59 20250221 205000 698720470 5310 5310 5310 5310 0
60 20250221 204900 698720470 5310 5310 5310 5310 0
61 20250221 204800 698720470 5310 5310 5310 5310 0
62 20250221 204700 698720470 5310 5310 5310 5310 1778
63 20250221 204600 698720470 5310 5310 5310 5310 0
64 20250221 204500 698720470 5310 5310 5310 5310 0
65 20250221 204400 698720470 5310 5310 5310 5310 0
66 20250221 204300 698720470 5310 5310 5310 5310 0
67 20250221 204200 698720470 5310 5310 5310 5310 0
68 20250221 204100 698720470 5310 5310 5310 5310 0
69 20250221 204000 698720470 5310 5310 5310 5310 0
70 20250221 203900 698720470 5310 5310 5310 5310 0
71 20250221 203800 698720470 5310 5310 5310 5310 0
72 20250221 203700 698720470 5310 5310 5310 5310 0
73 20250221 203600 698720470 5310 5310 5310 5310 0
74 20250221 203500 698720470 5310 5310 5310 5310 0
75 20250221 203400 698720470 5310 5310 5310 5310 0
76 20250221 203300 698720470 5310 5310 5310 5310 0
77 20250221 203200 698720470 5310 5310 5310 5310 0
78 20250221 203100 698720470 5310 5310 5310 5310 0
79 20250221 203000 698720470 5310 5310 5310 5310 0
80 20250221 202900 698720470 5310 5310 5310 5310 0
81 20250221 202800 698720470 5310 5310 5310 5310 0
82 20250221 202700 698720470 5310 5310 5310 5310 0
83 20250221 202600 698720470 5310 5310 5310 5310 0
84 20250221 202500 698720470 5310 5310 5310 5310 0
85 20250221 202400 698720470 5310 5310 5310 5310 0
86 20250221 202300 698720470 5310 5310 5310 5310 0
87 20250221 202200 698720470 5310 5310 5310 5310 0
88 20250221 202100 698720470 5310 5310 5310 5310 0
89 20250221 202000 698720470 5310 5310 5310 5310 0
90 20250221 201900 698720470 5310 5310 5310 5310 0
91 20250221 201800 698720470 5310 5310 5310 5310 0
92 20250221 201700 698720470 5310 5310 5310 5310 1778
93 20250221 201600 698720470 5310 5310 5310 5310 0
94 20250221 201500 698720470 5310 5310 5310 5310 0
95 20250221 201400 698720470 5310 5310 5310 5310 0
96 20250221 201300 698720470 5310 5310 5310 5310 0
97 20250221 201200 698720470 5310 5310 5310 5310 0
98 20250221 201100 698720470 5310 5310 5310 5310 0
99 20250221 201000 698720470 5310 5310 5310 5310 0
100 20250221 200900 698720470 5310 5310 5310 5310 0
101 20250221 200800 698720470 5310 5310 5310 5310 0
102 20250221 200700 698720470 5310 5310 5310 5310 0
103 20250221 200600 698720470 5310 5310 5310 5310 0
104 20250221 200500 698720470 5310 5310 5310 5310 0
105 20250221 200400 698720470 5310 5310 5310 5310 0
106 20250221 200300 698720470 5310 5310 5310 5310 0
107 20250221 200200 698720470 5310 5310 5310 5310 0
108 20250221 200100 698720470 5310 5310 5310 5310 0
109 20250221 200000 698720470 5310 5310 5310 5310 0
110 20250221 195900 698720470 5310 5310 5310 5310 0
111 20250221 195800 698720470 5310 5310 5310 5310 0
112 20250221 195700 698720470 5310 5310 5310 5310 0
113 20250221 195600 698720470 5310 5310 5310 5310 0
114 20250221 195500 698720470 5310 5310 5310 5310 0
115 20250221 195400 698720470 5310 5310 5310 5310 0
116 20250221 195300 698720470 5310 5310 5310 5310 0
117 20250221 195200 698720470 5310 5310 5310 5310 0
118 20250221 195100 698720470 5310 5310 5310 5310 0
119 20250221 195000 698720470 5310 5310 5310 5310 0
120 20250221 194900 698720470 5310 5310 5310 5310 0
121 20250221 194800 698720470 5310 5310 5310 5310 0
122 20250221 194700 698720470 5310 5310 5310 5310 1778
123 20250221 194600 698720470 5310 5310 5310 5310 0
124 20250221 194500 698720470 5310 5310 5310 5310 0
125 20250221 194400 698720470 5310 5310 5310 5310 0
126 20250221 194300 698720470 5310 5310 5310 5310 0
127 20250221 194200 698720470 5310 5310 5310 5310 0
128 20250221 194100 698720470 5310 5310 5310 5310 0
129 20250221 194000 698720470 5310 5310 5310 5310 0
130 20250221 193900 698720470 5310 5310 5310 5310 0
131 20250221 193800 698720470 5310 5310 5310 5310 0
132 20250221 193700 698720470 5310 5310 5310 5310 0
133 20250221 193600 698720470 5310 5310 5310 5310 0
134 20250221 193500 698720470 5310 5310 5310 5310 0
135 20250221 193400 698720470 5310 5310 5310 5310 0
136 20250221 193300 698720470 5310 5310 5310 5310 0
137 20250221 193200 698720470 5310 5310 5310 5310 0
138 20250221 193100 698720470 5310 5310 5310 5310 0
139 20250221 193000 698720470 5310 5310 5310 5310 0
140 20250221 192900 698720470 5310 5310 5310 5310 0
141 20250221 192800 698720470 5310 5310 5310 5310 0
142 20250221 192700 698720470 5310 5310 5310 5310 0
143 20250221 192600 698720470 5310 5310 5310 5310 0
144 20250221 192500 698720470 5310 5310 5310 5310 0
145 20250221 192400 698720470 5310 5310 5310 5310 0
146 20250221 192300 698720470 5310 5310 5310 5310 0
147 20250221 192200 698720470 5310 5310 5310 5310 0
148 20250221 192100 698720470 5310 5310 5310 5310 0
149 20250221 192000 698720470 5310 5310 5310 5310 0
150 20250221 191900 698720470 5310 5310 5310 5310 0
151 20250221 191800 698720470 5310 5310 5310 5310 0
152 20250221 191700 698720470 5310 5310 5310 5310 1778
153 20250221 191600 698720470 5310 5310 5310 5310 0
154 20250221 191500 698720470 5310 5310 5310 5310 0
155 20250221 191400 698720470 5310 5310 5310 5310 0
156 20250221 191300 698720470 5310 5310 5310 5310 0
157 20250221 191200 698720470 5310 5310 5310 5310 0
158 20250221 191100 698720470 5310 5310 5310 5310 0
159 20250221 191000 698720470 5310 5310 5310 5310 0
160 20250221 190900 698720470 5310 5310 5310 5310 0
161 20250221 190800 698720470 5310 5310 5310 5310 0
162 20250221 190700 698720470 5310 5310 5310 5310 0
163 20250221 190600 698720470 5310 5310 5310 5310 0
164 20250221 190500 698720470 5310 5310 5310 5310 0
165 20250221 190400 698720470 5310 5310 5310 5310 0
166 20250221 190300 698720470 5310 5310 5310 5310 0
167 20250221 190200 698720470 5310 5310 5310 5310 0
168 20250221 190100 698720470 5310 5310 5310 5310 0
169 20250221 190000 698720470 5310 5310 5310 5310 0
170 20250221 185900 698720470 5310 5310 5310 5310 0
171 20250221 185800 698720470 5310 5310 5310 5310 0
172 20250221 185700 698720470 5310 5310 5310 5310 0
173 20250221 185600 698720470 5310 5310 5310 5310 0
174 20250221 185500 698720470 5310 5310 5310 5310 0
175 20250221 185400 698720470 5310 5310 5310 5310 0
176 20250221 185300 698720470 5310 5310 5310 5310 0
177 20250221 185200 698720470 5310 5310 5310 5310 0
178 20250221 185100 698720470 5310 5310 5310 5310 0
179 20250221 185000 698720470 5310 5310 5310 5310 0
180 20250221 184900 698720470 5310 5310 5310 5310 0
181 20250221 184800 698720470 5310 5310 5310 5310 0
182 20250221 184700 698720470 5310 5310 5310 5310 1778
183 20250221 184600 698720470 5310 5310 5310 5310 0
184 20250221 184500 698720470 5310 5310 5310 5310 0
185 20250221 184400 698720470 5310 5310 5310 5310 0
186 20250221 184300 698720470 5310 5310 5310 5310 0
187 20250221 184200 698720470 5310 5310 5310 5310 0
188 20250221 184100 698720470 5310 5310 5310 5310 0
189 20250221 184000 698720470 5310 5310 5310 5310 0
190 20250221 183900 698720470 5310 5310 5310 5310 0
191 20250221 183800 698720470 5310 5310 5310 5310 0
192 20250221 183700 698720470 5310 5310 5310 5310 0
193 20250221 183600 698720470 5310 5310 5310 5310 0
194 20250221 183500 698720470 5310 5310 5310 5310 0
195 20250221 183400 698720470 5310 5310 5310 5310 0
196 20250221 183300 698720470 5310 5310 5310 5310 0
197 20250221 183200 698720470 5310 5310 5310 5310 0
198 20250221 183100 698720470 5310 5310 5310 5310 0
199 20250221 183000 698720470 5310 5310 5310 5310 0
200 20250221 182900 698720470 5310 5310 5310 5310 0
201 20250221 182800 698720470 5310 5310 5310 5310 0
202 20250221 182700 698720470 5310 5310 5310 5310 0
203 20250221 182600 698720470 5310 5310 5310 5310 0
204 20250221 182500 698720470 5310 5310 5310 5310 0
205 20250221 182400 698720470 5310 5310 5310 5310 0
206 20250221 182300 698720470 5310 5310 5310 5310 0
207 20250221 182200 698720470 5310 5310 5310 5310 0
208 20250221 182100 698720470 5310 5310 5310 5310 0
209 20250221 182000 698720470 5310 5310 5310 5310 0
210 20250221 181900 698720470 5310 5310 5310 5310 0
211 20250221 181800 698720470 5310 5310 5310 5310 0
212 20250221 181700 698720470 5310 5310 5310 5310 1778
213 20250221 181600 698720470 5310 5310 5310 5310 0
214 20250221 181500 698720470 5310 5310 5310 5310 0
215 20250221 181400 698720470 5310 5310 5310 5310 0
216 20250221 181300 698720470 5310 5310 5310 5310 0
217 20250221 181200 698720470 5310 5310 5310 5310 0
218 20250221 181100 698720470 5310 5310 5310 5310 0
219 20250221 181000 698720470 5310 5310 5310 5310 0
220 20250221 180900 698720470 5310 5310 5310 5310 0
221 20250221 180800 698720470 5310 5310 5310 5310 0
222 20250221 180700 698720470 5310 5310 5310 5310 0
223 20250221 180600 698720470 5310 5310 5310 5310 0
224 20250221 180500 698720470 5310 5310 5310 5310 0
225 20250221 180400 698720470 5310 5310 5310 5310 0
226 20250221 180300 698720470 5310 5310 5310 5310 0
227 20250221 180200 698720470 5310 5310 5310 5310 0
228 20250221 180100 698720470 5310 5310 5310 5310 0
229 20250221 180000 698720470 5310 5310 5310 5310 0
230 20250221 175900 698720470 5310 5310 5310 5310 0
231 20250221 175800 698720470 5310 5310 5310 5310 0
232 20250221 175700 698720470 5310 5310 5310 5310 0
233 20250221 175600 698720470 5310 5310 5310 5310 0
234 20250221 175500 698720470 5310 5310 5310 5310 0
235 20250221 175400 698720470 5310 5310 5310 5310 0
236 20250221 175300 698720470 5310 5310 5310 5310 0
237 20250221 175200 698720470 5310 5310 5310 5310 0
238 20250221 175100 698720470 5310 5310 5310 5310 0
239 20250221 175000 698720470 5310 5310 5310 5310 0
240 20250221 174900 698720470 5310 5310 5310 5310 0
241 20250221 174800 698720470 5310 5310 5310 5310 0
242 20250221 174700 698720470 5310 5310 5310 5310 1778
243 20250221 174600 698720470 5310 5310 5310 5310 0
244 20250221 174500 698720470 5310 5310 5310 5310 0
245 20250221 174400 698720470 5310 5310 5310 5310 0
246 20250221 174300 698720470 5310 5310 5310 5310 0
247 20250221 174200 698720470 5310 5310 5310 5310 0
248 20250221 174100 698720470 5310 5310 5310 5310 0
249 20250221 174000 698720470 5310 5310 5310 5310 0
250 20250221 173900 698720470 5310 5310 5310 5310 0
251 20250221 173800 698720470 5310 5310 5310 5310 0
252 20250221 173700 698720470 5310 5310 5310 5310 0
253 20250221 173600 698720470 5310 5310 5310 5310 0
254 20250221 173500 698720470 5310 5310 5310 5310 0
255 20250221 173400 698720470 5310 5310 5310 5310 0
256 20250221 173300 698720470 5310 5310 5310 5310 0
257 20250221 173200 698720470 5310 5310 5310 5310 0
258 20250221 173100 698720470 5310 5310 5310 5310 0
259 20250221 173000 698720470 5310 5310 5310 5310 0
260 20250221 172900 698720470 5310 5310 5310 5310 0
261 20250221 172800 698720470 5310 5310 5310 5310 0
262 20250221 172700 698720470 5310 5310 5310 5310 0
263 20250221 172600 698720470 5310 5310 5310 5310 0
264 20250221 172500 698720470 5310 5310 5310 5310 0
265 20250221 172400 698720470 5310 5310 5310 5310 0
266 20250221 172300 698720470 5310 5310 5310 5310 0
267 20250221 172200 698720470 5310 5310 5310 5310 0
268 20250221 172100 698720470 5310 5310 5310 5310 0
269 20250221 172000 698720470 5310 5310 5310 5310 0
270 20250221 171900 698720470 5310 5310 5310 5310 0
271 20250221 171800 698720470 5310 5310 5310 5310 0
272 20250221 171700 698720470 5310 5310 5310 5310 1778
273 20250221 171600 698720470 5310 5310 5310 5310 0
274 20250221 171500 698720470 5310 5310 5310 5310 0
275 20250221 171400 698720470 5310 5310 5310 5310 0
276 20250221 171300 698720470 5310 5310 5310 5310 0
277 20250221 171200 698720470 5310 5310 5310 5310 0
278 20250221 171100 698720470 5310 5310 5310 5310 0
279 20250221 171000 698720470 5310 5310 5310 5310 0
280 20250221 170900 698720470 5310 5310 5310 5310 0
281 20250221 170800 698720470 5310 5310 5310 5310 0
282 20250221 170700 698720470 5310 5310 5310 5310 0
283 20250221 170600 698720470 5310 5310 5310 5310 0
284 20250221 170500 698720470 5310 5310 5310 5310 0
285 20250221 170400 698720470 5310 5310 5310 5310 0
286 20250221 170300 698720470 5310 5310 5310 5310 0
287 20250221 170200 698720470 5310 5310 5310 5310 0
288 20250221 170100 698720470 5310 5310 5310 5310 0
289 20250221 170000 698720470 5310 5310 5310 5310 0
290 20250221 165900 698720470 5310 5310 5310 5310 0
291 20250221 165800 698720470 5310 5310 5310 5310 0
292 20250221 165700 698720470 5310 5310 5310 5310 0
293 20250221 165600 698720470 5310 5310 5310 5310 0
294 20250221 165500 698720470 5310 5310 5310 5310 0
295 20250221 165400 698720470 5310 5310 5310 5310 0
296 20250221 165300 698720470 5310 5310 5310 5310 0
297 20250221 165200 698720470 5310 5310 5310 5310 0
298 20250221 165100 698720470 5310 5310 5310 5310 0
299 20250221 165000 698720470 5310 5310 5310 5310 0
300 20250221 164900 698720470 5310 5310 5310 5310 0
301 20250221 164800 698720470 5310 5310 5310 5310 0
302 20250221 164700 698720470 5310 5310 5310 5310 1778
303 20250221 164600 698720470 5310 5310 5310 5310 0
304 20250221 164500 698720470 5310 5310 5310 5310 0
305 20250221 164400 698720470 5310 5310 5310 5310 0
306 20250221 164300 698720470 5310 5310 5310 5310 0
307 20250221 164200 698720470 5310 5310 5310 5310 0
308 20250221 164100 698720470 5310 5310 5310 5310 0
309 20250221 164000 698720470 5310 5310 5310 5310 0
310 20250221 163900 698720470 5310 5310 5310 5310 0
311 20250221 163800 698720470 5310 5310 5310 5310 0
312 20250221 163700 698720470 5310 5310 5310 5310 0
313 20250221 163600 698720470 5310 5310 5310 5310 0
314 20250221 163500 698720470 5310 5310 5310 5310 0
315 20250221 163400 698720470 5310 5310 5310 5310 0
316 20250221 163300 698720470 5310 5310 5310 5310 0
317 20250221 163200 698720470 5310 5310 5310 5310 0
318 20250221 163100 698720470 5310 5310 5310 5310 0
319 20250221 163000 698720470 5310 5310 5310 5310 0
320 20250221 162900 698720470 5310 5310 5310 5310 0
321 20250221 162800 698720470 5310 5310 5310 5310 0
322 20250221 162700 698720470 5310 5310 5310 5310 0
323 20250221 162600 698720470 5310 5310 5310 5310 0
324 20250221 162500 698720470 5310 5310 5310 5310 0
325 20250221 162400 698720470 5310 5310 5310 5310 0
326 20250221 162300 698720470 5310 5310 5310 5310 0
327 20250221 162200 698720470 5310 5310 5310 5310 0
328 20250221 162100 698720470 5310 5310 5310 5310 0
329 20250221 162000 698720470 5310 5310 5310 5310 0
330 20250221 161900 698720470 5310 5310 5310 5310 0
331 20250221 161800 698720470 5310 5310 5310 5310 0
332 20250221 161700 698720470 5310 5310 5310 5310 1778
333 20250221 161600 698720470 5310 5310 5310 5310 0
334 20250221 161500 698720470 5310 5310 5310 5310 0
335 20250221 161400 698720470 5310 5310 5310 5310 0
336 20250221 161300 698720470 5310 5310 5310 5310 0
337 20250221 161200 698720470 5310 5310 5310 5310 0
338 20250221 161100 698720470 5310 5310 5310 5310 0
339 20250221 161000 698720470 5310 5310 5310 5310 0
340 20250221 160900 698720470 5310 5310 5310 5310 0
341 20250221 160800 698720470 5310 5310 5310 5310 0
342 20250221 160700 698720470 5310 5310 5310 5310 0
343 20250221 160600 698720470 5310 5310 5310 5310 0
344 20250221 160500 698720470 5310 5310 5310 5310 0
345 20250221 160400 698720470 5310 5310 5310 5310 0
346 20250221 160300 698720470 5310 5310 5310 5310 0
347 20250221 160200 698720470 5310 5310 5310 5310 0
348 20250221 160100 698720470 5310 5310 5310 5310 0
349 20250221 160000 698720470 5310 5310 5310 5310 0
350 20250221 155900 698720470 5310 5310 5310 5310 0
351 20250221 155800 698720470 5310 5310 5310 5310 0
352 20250221 155700 698720470 5310 5310 5310 5310 0
353 20250221 155600 698720470 5310 5310 5310 5310 0
354 20250221 155500 698720470 5310 5310 5310 5310 0
355 20250221 155400 698720470 5310 5310 5310 5310 0
356 20250221 155300 698720470 5310 5310 5310 5310 0
357 20250221 155200 698720470 5310 5310 5310 5310 0
358 20250221 155100 698720470 5310 5310 5310 5310 0
359 20250221 155000 698720470 5310 5310 5310 5310 0
360 20250221 154900 698720470 5310 5310 5310 5310 0
361 20250221 154800 698720470 5310 5310 5310 5310 0
362 20250221 154700 698720470 5310 5310 5310 5310 1778
363 20250221 154600 698720470 5310 5310 5310 5310 0
364 20250221 154500 698720470 5310 5310 5310 5310 0
365 20250221 154400 698720470 5310 5310 5310 5310 0
366 20250221 154300 698720470 5310 5310 5310 5310 0
367 20250221 154200 698720470 5310 5310 5310 5310 0
368 20250221 154100 698720470 5310 5310 5310 5310 0
369 20250221 154000 698720470 5310 5310 5310 5310 0
370 20250221 153900 698720470 5310 5310 5310 5310 0
371 20250221 153800 698720470 5310 5310 5310 5310 0
372 20250221 153700 698720470 5310 5310 5310 5310 0
373 20250221 153600 698720470 5310 5310 5310 5310 0
374 20250221 153500 698720470 5310 5310 5310 5310 0
375 20250221 153400 698720470 5310 5310 5310 5310 0
376 20250221 153300 698720470 5310 5310 5310 5310 0
377 20250221 153200 698720470 5310 5310 5310 5310 0
378 20250221 153100 698720470 5310 5310 5310 5310 0
379 20250221 153000 698720470 5310 5310 5310 5310 1778
380 20250221 152900 689279290 5310 5310 5310 5310 0
381 20250221 152800 689279290 5310 5310 5310 5310 0
382 20250221 152700 689279290 5310 5310 5310 5310 0
383 20250221 152600 689279290 5310 5310 5310 5310 0
384 20250221 152500 689279290 5310 5310 5310 5310 0
385 20250221 152400 689279290 5310 5310 5310 5310 0
386 20250221 152300 689279290 5310 5310 5310 5310 0
387 20250221 152200 689279290 5310 5310 5310 5310 0
388 20250221 152100 689279290 5310 5310 5310 5310 0
389 20250221 152000 689279290 5310 5310 5310 5310 0
390 20250221 151900 689279290 5310 5310 5310 5300 132
391 20250221 151800 688578700 5310 5310 5310 5310 3
392 20250221 151700 688562770 5310 5310 5310 5290 349
393 20250221 151600 686712400 5310 5280 5310 5280 151
394 20250221 151500 685915090 5320 5300 5320 5280 690
395 20250221 151400 682259100 5310 5320 5320 5310 551
396 20250221 151300 679333280 5320 5320 5320 5320 0
397 20250221 151200 679333280 5320 5320 5320 5320 0
398 20250221 151100 679333280 5320 5310 5320 5310 101
399 20250221 151000 678796960 5310 5310 5310 5310 3
400 20250221 150900 678781030 5320 5320 5320 5320 0
401 20250221 150800 678781030 5320 5320 5320 5320 0
402 20250221 150700 678781030 5320 5320 5320 5320 0
403 20250221 150600 678781030 5320 5320 5320 5320 0
404 20250221 150500 678781030 5320 5320 5320 5320 0
405 20250221 150400 678781030 5320 5320 5320 5320 0
406 20250221 150300 678781030 5320 5330 5330 5320 351
407 20250221 150200 676913400 5330 5310 5330 5310 358
408 20250221 150100 675012140 5310 5310 5310 5310 1
409 20250221 150000 675006830 5290 5290 5290 5290 0
410 20250221 145900 675006830 5290 5290 5290 5290 79
411 20250221 145800 674588920 5290 5290 5290 5290 0
412 20250221 145700 674588920 5290 5300 5300 5290 749
413 20250221 145600 670622950 5290 5290 5290 5290 100
414 20250221 145500 670093950 5290 5290 5290 5290 151
415 20250221 145400 669295160 5300 5300 5300 5300 0
416 20250221 145300 669295160 5300 5300 5300 5300 51
417 20250221 145200 669024860 5300 5300 5300 5300 200
418 20250221 145100 667964860 5300 5300 5300 5300 0
419 20250221 145000 667964860 5300 5300 5300 5300 8
420 20250221 144900 667922460 5300 5310 5320 5300 837
421 20250221 144800 663480290 5300 5300 5300 5300 200
422 20250221 144700 662420290 5300 5300 5300 5300 1
423 20250221 144600 662414990 5300 5300 5300 5300 135
424 20250221 144500 661699490 5300 5300 5300 5300 1
425 20250221 144400 661694190 5300 5300 5300 5300 103
426 20250221 144300 661148290 5290 5300 5300 5290 772
427 20250221 144200 657063660 5300 5300 5300 5300 100
428 20250221 144100 656533660 5300 5300 5300 5300 316
429 20250221 144000 654858860 5300 5300 5300 5300 2
430 20250221 143900 654848260 5300 5300 5300 5300 83
431 20250221 143800 654408360 5300 5300 5300 5300 3
432 20250221 143700 654392460 5310 5310 5310 5310 0
433 20250221 143600 654392460 5310 5310 5310 5310 0
434 20250221 143500 654392460 5310 5310 5310 5310 165
435 20250221 143400 653516310 5300 5300 5300 5300 1
436 20250221 143300 653511010 5300 5300 5300 5300 0
437 20250221 143200 653511010 5300 5300 5300 5300 0
438 20250221 143100 653511010 5300 5300 5300 5300 998
439 20250221 143000 648221610 5290 5300 5300 5290 735
440 20250221 142900 644332660 5320 5320 5320 5320 690
441 20250221 142800 640661860 5290 5290 5290 5290 0
442 20250221 142700 640661860 5290 5310 5310 5290 1258
443 20250221 142600 633997870 5330 5330 5330 5330 0
444 20250221 142500 633997870 5330 5330 5330 5330 39
445 20250221 142400 633790000 5330 5330 5330 5330 44
446 20250221 142300 633555480 5330 5330 5330 5330 0
447 20250221 142200 633555480 5330 5330 5330 5330 0
448 20250221 142100 633555480 5330 5330 5330 5330 0
449 20250221 142000 633555480 5330 5330 5330 5330 0
450 20250221 141900 633555480 5330 5330 5330 5330 0
451 20250221 141800 633555480 5330 5310 5330 5310 508
452 20250221 141700 630857440 5310 5310 5310 5310 0
453 20250221 141600 630857440 5310 5310 5310 5310 714
454 20250221 141500 627066100 5330 5330 5330 5330 0
455 20250221 141400 627066100 5330 5330 5330 5310 302
456 20250221 141300 625462440 5310 5310 5310 5310 296
457 20250221 141200 623890680 5320 5320 5320 5320 243
458 20250221 141100 622597920 5320 5320 5320 5320 15
459 20250221 141000 622518120 5320 5320 5320 5320 126
460 20250221 140900 621847800 5310 5310 5310 5310 302
461 20250221 140800 620244180 5330 5330 5330 5330 0
462 20250221 140700 620244180 5330 5330 5330 5330 0
463 20250221 140600 620244180 5330 5330 5330 5330 100
464 20250221 140500 619711180 5340 5340 5340 5340 21
465 20250221 140400 619599040 5330 5330 5330 5330 301
466 20250221 140300 617994710 5330 5330 5330 5330 201
467 20250221 140200 616923380 5330 5310 5330 5310 391
468 20250221 140100 614840350 5310 5310 5310 5310 0
469 20250221 140000 614840350 5310 5330 5330 5310 209
470 20250221 135900 613730380 5310 5310 5310 5310 105
471 20250221 135800 613172830 5330 5330 5330 5330 11
472 20250221 135700 613114200 5320 5320 5320 5320 0
473 20250221 135600 613114200 5320 5320 5320 5320 0
474 20250221 135500 613114200 5320 5320 5320 5320 0
475 20250221 135400 613114200 5320 5320 5320 5320 0
476 20250221 135300 613114200 5320 5320 5320 5320 0
477 20250221 135200 613114200 5320 5320 5320 5320 0
478 20250221 135100 613114200 5320 5320 5320 5320 200
479 20250221 135000 612050200 5310 5310 5310 5310 0
480 20250221 134900 612050200 5310 5320 5320 5310 349
481 20250221 134800 610197000 5320 5330 5330 5320 1217
482 20250221 134700 603722040 5330 5330 5330 5330 0
483 20250221 134600 603722040 5330 5330 5330 5330 0
484 20250221 134500 603722040 5330 5330 5330 5330 8
485 20250221 134400 603679400 5330 5330 5330 5330 580
486 20250221 134300 600588000 5330 5330 5330 5330 50
487 20250221 134200 600321500 5340 5340 5340 5340 1
488 20250221 134100 600316160 5320 5320 5320 5320 111
489 20250221 134000 599725640 5350 5320 5350 5320 799
490 20250221 133900 595466930 5340 5340 5340 5340 0
491 20250221 133800 595466930 5340 5340 5340 5340 0
492 20250221 133700 595466930 5340 5340 5340 5340 55
493 20250221 133600 595173230 5340 5340 5340 5340 0
494 20250221 133500 595173230 5340 5320 5340 5320 944
495 20250221 133400 590151090 5350 5350 5350 5330 1582
496 20250221 133300 581718970 5330 5340 5340 5330 120
497 20250221 133200 581079270 5360 5360 5360 5360 0
498 20250221 133100 581079270 5360 5350 5360 5340 331
499 20250221 133000 579309660 5370 5370 5370 5370 0
500 20250221 132900 579309660 5370 5370 5370 5370 1
501 20250221 132800 579304290 5350 5350 5370 5350 88
502 20250221 132700 578833450 5370 5370 5370 5370 0
503 20250221 132600 578833450 5370 5370 5370 5370 19
504 20250221 132500 578731420 5370 5370 5370 5370 100
505 20250221 132400 578194420 5350 5350 5350 5350 128
506 20250221 132300 577509620 5370 5360 5370 5360 40
507 20250221 132200 577294920 5370 5370 5370 5370 0
508 20250221 132100 577294920 5370 5370 5370 5370 0
509 20250221 132000 577294920 5370 5360 5380 5360 128
510 20250221 131900 576608810 5390 5390 5390 5390 0
511 20250221 131800 576608810 5390 5370 5390 5340 286
512 20250221 131700 575075390 5370 5380 5390 5370 1428
513 20250221 131600 567396110 5380 5380 5390 5380 543
514 20250221 131500 564471160 5390 5400 5420 5380 1501
515 20250221 131400 556370450 5420 5420 5420 5400 352
516 20250221 131300 554466340 5420 5430 5430 5410 586
517 20250221 131200 551291050 5430 5420 5430 5410 2143
518 20250221 131100 539665680 5430 5400 5430 5400 2685
519 20250221 131000 525117750 5420 5390 5420 5390 2950
520 20250221 130900 509157170 5390 5390 5390 5390 401
521 20250221 130800 506995780 5400 5370 5400 5370 5
522 20250221 130700 506968810 5370 5380 5390 5370 733
523 20250221 130600 503024520 5380 5380 5390 5380 683
524 20250221 130500 499344110 5380 5370 5380 5370 1355
525 20250221 130400 492067750 5370 5380 5380 5370 221
526 20250221 130300 490878810 5380 5390 5390 5380 261
527 20250221 130200 489472210 5400 5400 5400 5390 2049
528 20250221 130100 478407710 5390 5360 5400 5360 6938
529 20250221 130000 440975780 5350 5350 5350 5350 200
530 20250221 125900 439905780 5360 5360 5360 5360 95
531 20250221 125800 439396580 5370 5360 5370 5360 6
532 20250221 125700 439364410 5370 5390 5390 5370 263
533 20250221 125600 437951440 5390 5390 5390 5380 207
534 20250221 125500 436836710 5390 5370 5390 5360 2769
535 20250221 125400 421947500 5370 5370 5370 5370 1
536 20250221 125300 421942130 5350 5380 5380 5350 880
537 20250221 125200 417211010 5380 5390 5390 5370 866
538 20250221 125100 412551920 5390 5310 5390 5310 11505
539 20250221 125000 350935070 5260 5310 5310 5260 505
540 20250221 124900 348253770 5310 5310 5310 5310 1005
541 20250221 124800 342917220 5310 5270 5310 5270 6273
542 20250221 124700 309704920 5270 5270 5270 5270 0
543 20250221 124600 309704920 5270 5270 5270 5270 0
544 20250221 124500 309704920 5270 5270 5270 5270 0
545 20250221 124400 309704920 5270 5270 5270 5270 1
546 20250221 124300 309699650 5270 5250 5270 5250 4
547 20250221 124200 309678630 5250 5250 5250 5250 1401
548 20250221 124100 302323380 5260 5260 5260 5260 0
549 20250221 124000 302323380 5260 5260 5260 5260 350
550 20250221 123900 300482380 5270 5270 5270 5270 0
551 20250221 123800 300482380 5270 5270 5270 5270 0
552 20250221 123700 300482380 5270 5270 5270 5270 0
553 20250221 123600 300482380 5270 5270 5270 5270 0
554 20250221 123500 300482380 5270 5270 5270 5270 0
555 20250221 123400 300482380 5270 5270 5270 5270 0
556 20250221 123300 300482380 5270 5270 5270 5270 0
557 20250221 123200 300482380 5270 5260 5270 5260 791
558 20250221 123100 296321710 5250 5250 5250 5250 0
559 20250221 123000 296321710 5250 5250 5250 5250 2
560 20250221 122900 296311210 5250 5250 5250 5250 0
561 20250221 122800 296311210 5250 5250 5250 5250 0
562 20250221 122700 296311210 5250 5250 5250 5250 0
563 20250221 122600 296311210 5250 5250 5250 5250 10
564 20250221 122500 296258710 5250 5250 5250 5250 0
565 20250221 122400 296258710 5250 5250 5250 5250 0
566 20250221 122300 296258710 5250 5250 5250 5250 0
567 20250221 122200 296258710 5250 5250 5250 5250 474
568 20250221 122100 293770210 5250 5250 5250 5250 0
569 20250221 122000 293770210 5250 5250 5250 5250 0
570 20250221 121900 293770210 5250 5270 5270 5250 700
571 20250221 121800 290088170 5270 5270 5270 5270 0
572 20250221 121700 290088170 5270 5270 5270 5270 16
573 20250221 121600 290003850 5270 5270 5270 5270 100
574 20250221 121500 289476850 5250 5250 5250 5250 10
575 20250221 121400 289424350 5250 5250 5250 5250 468
576 20250221 121300 286967350 5250 5250 5250 5250 51
577 20250221 121200 286699600 5250 5250 5250 5250 0
578 20250221 121100 286699600 5250 5250 5250 5250 0
579 20250221 121000 286699600 5250 5250 5250 5250 0
580 20250221 120900 286699600 5250 5250 5250 5250 0
581 20250221 120800 286699600 5250 5250 5250 5250 0
582 20250221 120700 286699600 5250 5250 5250 5250 85
583 20250221 120600 286253350 5260 5260 5260 5260 0
584 20250221 120500 286253350 5260 5260 5260 5260 0
585 20250221 120400 286253350 5260 5260 5260 5260 0
586 20250221 120300 286253350 5260 5260 5260 5260 0
587 20250221 120200 286253350 5260 5260 5260 5260 10
588 20250221 120100 286200750 5260 5260 5260 5260 5
589 20250221 120000 286174450 5260 5260 5260 5260 7
590 20250221 115900 286137630 5260 5260 5260 5260 0
591 20250221 115800 286137630 5260 5260 5260 5260 149
592 20250221 115700 285353890 5240 5240 5240 5240 0
593 20250221 115600 285353890 5240 5240 5240 5240 2913
594 20250221 115500 270089770 5240 5240 5240 5240 0
595 20250221 115400 270089770 5240 5240 5240 5240 0
596 20250221 115300 270089770 5240 5240 5240 5240 0
597 20250221 115200 270089770 5240 5240 5240 5240 0
598 20250221 115100 270089770 5240 5240 5240 5240 0
599 20250221 115000 270089770 5240 5240 5240 5240 5
600 20250221 114900 270063570 5240 5250 5250 5240 1964
601 20250221 114800 259762590 5260 5260 5260 5260 0
602 20250221 114700 259762590 5260 5260 5260 5260 0
603 20250221 114600 259762590 5260 5260 5260 5260 2
604 20250221 114500 259752070 5260 5260 5260 5260 0
605 20250221 114400 259752070 5260 5260 5260 5260 13
606 20250221 114300 259683690 5260 5260 5260 5260 45
607 20250221 114200 259446990 5260 5260 5260 5260 3
608 20250221 114100 259431210 5260 5260 5260 5260 0
609 20250221 114000 259431210 5260 5260 5260 5260 0
610 20250221 113900 259431210 5260 5260 5260 5260 0
611 20250221 113800 259431210 5260 5260 5260 5260 0
612 20250221 113700 259431210 5260 5260 5260 5260 0
613 20250221 113600 259431210 5260 5260 5260 5260 0
614 20250221 113500 259431210 5260 5260 5260 5260 1075
615 20250221 113400 253776710 5270 5270 5270 5270 99
616 20250221 113300 253254980 5280 5280 5280 5280 3
617 20250221 113200 253239140 5280 5280 5280 5280 0
618 20250221 113100 253239140 5280 5280 5280 5280 10
619 20250221 113000 253186340 5280 5280 5280 5280 0
620 20250221 112900 253186340 5280 5280 5280 5280 0
621 20250221 112800 253186340 5280 5280 5280 5280 0
622 20250221 112700 253186340 5280 5280 5280 5280 0
623 20250221 112600 253186340 5280 5280 5280 5280 0
624 20250221 112500 253186340 5280 5260 5280 5260 3
625 20250221 112400 253170530 5290 5290 5290 5290 0
626 20250221 112300 253170530 5290 5290 5290 5290 0
627 20250221 112200 253170530 5290 5290 5290 5290 0
628 20250221 112100 253170530 5290 5290 5290 5290 0
629 20250221 112000 253170530 5290 5290 5290 5290 1
630 20250221 111900 253165240 5260 5260 5260 5260 0
631 20250221 111800 253165240 5260 5260 5290 5260 5
632 20250221 111700 253138910 5270 5270 5270 5270 1
633 20250221 111600 253133640 5290 5290 5290 5290 0
634 20250221 111500 253133640 5290 5290 5290 5290 0
635 20250221 111400 253133640 5290 5290 5290 5290 0
636 20250221 111300 253133640 5290 5290 5290 5290 0
637 20250221 111200 253133640 5290 5290 5290 5290 0
638 20250221 111100 253133640 5290 5290 5290 5290 0
639 20250221 111000 253133640 5290 5290 5290 5290 0
640 20250221 110900 253133640 5290 5290 5290 5290 65
641 20250221 110800 252789790 5290 5290 5290 5290 0
642 20250221 110700 252789790 5290 5290 5290 5290 0
643 20250221 110600 252789790 5290 5290 5290 5290 0
644 20250221 110500 252789790 5290 5290 5290 5290 0
645 20250221 110400 252789790 5290 5290 5290 5290 1
646 20250221 110300 252784500 5260 5260 5260 5260 18
647 20250221 110200 252689820 5260 5260 5260 5260 0
648 20250221 110100 252689820 5260 5260 5260 5260 38
649 20250221 110000 252489940 5290 5290 5290 5290 10
650 20250221 105900 252437040 5290 5290 5290 5290 6
651 20250221 105800 252405300 5290 5290 5290 5290 0
652 20250221 105700 252405300 5290 5290 5290 5290 0
653 20250221 105600 252405300 5290 5270 5290 5260 153
654 20250221 105500 251600450 5300 5300 5300 5300 7
655 20250221 105400 251563350 5300 5300 5300 5300 0
656 20250221 105300 251563350 5300 5290 5300 5290 120
657 20250221 105200 250927770 5290 5290 5290 5290 0
658 20250221 105100 250927770 5290 5270 5290 5270 1095
659 20250221 105000 245142820 5290 5290 5290 5290 0
660 20250221 104900 245142820 5290 5290 5290 5290 0
661 20250221 104800 245142820 5290 5290 5290 5290 0
662 20250221 104700 245142820 5290 5290 5290 5290 0
663 20250221 104600 245142820 5290 5290 5290 5290 6
664 20250221 104500 245111080 5290 5290 5290 5290 0
665 20250221 104400 245111080 5290 5290 5290 5290 0
666 20250221 104300 245111080 5290 5290 5290 5290 29
667 20250221 104200 244957670 5290 5290 5290 5290 100
668 20250221 104100 244428670 5290 5290 5290 5290 0
669 20250221 104000 244428670 5290 5290 5290 5290 20
670 20250221 103900 244322870 5290 5290 5290 5290 1
671 20250221 103800 244317580 5270 5270 5270 5270 0
672 20250221 103700 244317580 5270 5260 5270 5260 80
673 20250221 103600 243896480 5260 5250 5260 5250 11
674 20250221 103500 243838720 5260 5260 5260 5260 0
675 20250221 103400 243838720 5260 5260 5260 5260 1
676 20250221 103300 243833460 5250 5250 5250 5250 22
677 20250221 103200 243717960 5260 5250 5260 5250 45
678 20250221 103100 243481410 5260 5260 5260 5260 42
679 20250221 103000 243260490 5250 5250 5250 5250 17
680 20250221 102900 243171240 5240 5240 5240 5240 0
681 20250221 102800 243171240 5240 5240 5240 5240 0
682 20250221 102700 243171240 5240 5240 5240 5240 250
683 20250221 102600 241861240 5260 5260 5260 5260 0
684 20250221 102500 241861240 5260 5260 5260 5260 30
685 20250221 102400 241703440 5240 5240 5240 5240 177
686 20250221 102300 240775960 5240 5240 5240 5240 10
687 20250221 102200 240723560 5260 5260 5260 5260 55
688 20250221 102100 240434260 5260 5260 5260 5260 0
689 20250221 102000 240434260 5260 5260 5260 5260 14
690 20250221 101900 240360620 5260 5260 5260 5260 0
691 20250221 101800 240360620 5260 5260 5260 5260 0
692 20250221 101700 240360620 5260 5240 5260 5240 38
693 20250221 101600 240161140 5250 5250 5250 5250 122
694 20250221 101500 239520640 5220 5220 5220 5220 50
695 20250221 101400 239259640 5240 5240 5240 5240 0
696 20250221 101300 239259640 5240 5240 5240 5240 5
697 20250221 101200 239233440 5250 5250 5250 5250 1
698 20250221 101100 239228190 5220 5220 5220 5220 14
699 20250221 101000 239155110 5260 5260 5260 5260 0
700 20250221 100900 239155110 5260 5260 5260 5260 0
701 20250221 100800 239155110 5260 5260 5260 5260 0
702 20250221 100700 239155110 5260 5250 5260 5210 2407
703 20250221 100600 226585280 5250 5250 5250 5250 95
704 20250221 100500 226086530 5250 5250 5250 5250 100
705 20250221 100400 225561530 5250 5250 5250 5250 1716
706 20250221 100300 216552530 5250 5280 5280 5250 973
707 20250221 100200 211440020 5280 5280 5280 5280 81
708 20250221 100100 211012340 5290 5290 5290 5290 0
709 20250221 100000 211012340 5290 5290 5290 5290 0
710 20250221 095900 211012340 5290 5290 5290 5290 195
711 20250221 095800 209980790 5300 5300 5300 5300 189
712 20250221 095700 208979090 5300 5300 5300 5300 1
713 20250221 095600 208973790 5300 5300 5300 5300 0
714 20250221 095500 208973790 5300 5300 5320 5300 174
715 20250221 095400 208051350 5330 5320 5330 5320 4
716 20250221 095300 208030040 5300 5310 5320 5300 460
717 20250221 095200 205589140 5300 5310 5310 5300 21
718 20250221 095100 205477830 5310 5310 5310 5310 9
719 20250221 095000 205430040 5310 5300 5330 5300 77
720 20250221 094900 205019680 5340 5340 5340 5340 11
721 20250221 094800 204960940 5340 5360 5360 5320 519
722 20250221 094700 202187980 5360 5280 5360 5280 9505
723 20250221 094600 151588080 5290 5290 5290 5290 204
724 20250221 094500 150508920 5280 5280 5280 5280 600
725 20250221 094400 147340920 5270 5270 5270 5270 471
726 20250221 094300 144858750 5270 5270 5270 5270 26
727 20250221 094200 144721730 5270 5270 5270 5270 1
728 20250221 094100 144716460 5260 5260 5260 5260 40
729 20250221 094000 144506060 5190 5260 5270 5190 6606
730 20250221 093900 110043620 5230 5280 5280 5230 101
731 20250221 093800 109513720 5270 5260 5280 5260 813
732 20250221 093700 105228270 5270 5250 5270 5250 496
733 20250221 093600 102619340 5260 5250 5260 5250 81
734 20250221 093500 102194080 5260 5270 5280 5260 358
735 20250221 093400 100307010 5260 5260 5260 5260 4
736 20250221 093300 100285970 5260 5220 5260 5220 1214
737 20250221 093200 93910910 5220 5260 5260 5220 110
738 20250221 093100 93336310 5270 5270 5270 5270 412
739 20250221 093000 91165070 5270 5270 5270 5270 22
740 20250221 092900 91049130 5270 5260 5270 5260 350
741 20250221 092800 89205640 5220 5220 5260 5220 2811
742 20250221 092700 74472280 5220 5220 5220 5220 42
743 20250221 092600 74253040 5220 5220 5220 5210 255
744 20250221 092500 72924440 5230 5230 5230 5230 0
745 20250221 092400 72924440 5230 5230 5230 5230 0
746 20250221 092300 72924440 5230 5200 5230 5200 51
747 20250221 092200 72659210 5190 5230 5230 5190 2
748 20250221 092100 72648790 5200 5210 5210 5200 714
749 20250221 092000 68930940 5240 5230 5240 5220 15
750 20250221 091900 68852480 5210 5210 5210 5210 200
751 20250221 091800 67810480 5200 5200 5200 5200 0
752 20250221 091700 67810480 5200 5200 5200 5200 0
753 20250221 091600 67810480 5200 5200 5200 5200 0
754 20250221 091500 67810480 5200 5220 5220 5200 382
755 20250221 091400 65818680 5220 5220 5220 5220 99
756 20250221 091300 65301900 5220 5230 5230 5220 308
757 20250221 091200 63692950 5270 5290 5290 5230 1298
758 20250221 091100 56852870 5290 5270 5290 5270 1739
759 20250221 091000 47682060 5270 5250 5270 5250 791
760 20250221 090900 43523640 5220 5220 5220 5220 16
761 20250221 090800 43440120 5220 5220 5220 5220 1762
762 20250221 090700 34242480 5220 5220 5220 5220 200
763 20250221 090600 33198480 5230 5250 5250 5230 111
764 20250221 090500 32617750 5250 5250 5250 5230 20
765 20250221 090400 32512770 5230 5240 5250 5230 36
766 20250221 090300 32324300 5220 5260 5270 5220 407
767 20250221 090200 30190470 5230 5190 5280 5190 1172
768 20250221 090100 24089120 5190 5180 5190 5180 1669
769 20250221 090000 15427040 5190 5140 5190 5140 3001