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

610
020000/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,610 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,190800,696803680,16540,16540,16540,16540,669
20250221,190700,696803680,16540,16540,16540,16540,0
20250221,190600,696803680,16540,16540,16540,16540,0
20250221,190500,696803680,16540,16540,16540,16540,0
20250221,190400,696803680,16540,16540,16540,16540,0
20250221,190300,696803680,16540,16540,16540,16540,0
20250221,190200,696803680,16540,16540,16540,16540,0
20250221,190100,696803680,16540,16540,16540,16540,0
20250221,190000,696803680,16540,16540,16540,16540,0
20250221,185900,696803680,16540,16540,16540,16540,0
20250221,185800,696803680,16540,16540,16540,16540,0
20250221,185700,696803680,16540,16540,16540,16540,0
20250221,185600,696803680,16540,16540,16540,16540,0
20250221,185500,696803680,16540,16540,16540,16540,0
20250221,185400,696803680,16540,16540,16540,16540,0
20250221,185300,696803680,16540,16540,16540,16540,0
20250221,185200,696803680,16540,16540,16540,16540,0
20250221,185100,696803680,16540,16540,16540,16540,0
20250221,185000,696803680,16540,16540,16540,16540,0
20250221,184900,696803680,16540,16540,16540,16540,0
20250221,184800,696803680,16540,16540,16540,16540,0
20250221,184700,696803680,16540,16540,16540,16540,0
20250221,184600,696803680,16540,16540,16540,16540,0
20250221,184500,696803680,16540,16540,16540,16540,0
20250221,184400,696803680,16540,16540,16540,16540,0
20250221,184300,696803680,16540,16540,16540,16540,0
20250221,184200,696803680,16540,16540,16540,16540,0
20250221,184100,696803680,16540,16540,16540,16540,0
20250221,184000,696803680,16540,16540,16540,16540,0
20250221,183900,696803680,16540,16540,16540,16540,0
20250221,183800,696803680,16540,16540,16540,16540,669
20250221,183700,696803680,16540,16540,16540,16540,0
20250221,183600,696803680,16540,16540,16540,16540,0
20250221,183500,696803680,16540,16540,16540,16540,0
20250221,183400,696803680,16540,16540,16540,16540,0
20250221,183300,696803680,16540,16540,16540,16540,0
20250221,183200,696803680,16540,16540,16540,16540,0
20250221,183100,696803680,16540,16540,16540,16540,0
20250221,183000,696803680,16540,16540,16540,16540,0
20250221,182900,696803680,16540,16540,16540,16540,0
20250221,182800,696803680,16540,16540,16540,16540,0
20250221,182700,696803680,16540,16540,16540,16540,0
20250221,182600,696803680,16540,16540,16540,16540,0
20250221,182500,696803680,16540,16540,16540,16540,0
20250221,182400,696803680,16540,16540,16540,16540,0
20250221,182300,696803680,16540,16540,16540,16540,0
20250221,182200,696803680,16540,16540,16540,16540,0
20250221,182100,696803680,16540,16540,16540,16540,0
20250221,182000,696803680,16540,16540,16540,16540,0
20250221,181900,696803680,16540,16540,16540,16540,0
20250221,181800,696803680,16540,16540,16540,16540,0
20250221,181700,696803680,16540,16540,16540,16540,0
20250221,181600,696803680,16540,16540,16540,16540,0
20250221,181500,696803680,16540,16540,16540,16540,0
20250221,181400,696803680,16540,16540,16540,16540,0
20250221,181300,696803680,16540,16540,16540,16540,0
20250221,181200,696803680,16540,16540,16540,16540,0
20250221,181100,696803680,16540,16540,16540,16540,0
20250221,181000,696803680,16540,16540,16540,16540,0
20250221,180900,696803680,16540,16540,16540,16540,0
20250221,180800,696803680,16540,16540,16540,16540,669
20250221,180700,696803680,16540,16540,16540,16540,0
20250221,180600,696803680,16540,16540,16540,16540,0
20250221,180500,696803680,16540,16540,16540,16540,0
20250221,180400,696803680,16540,16540,16540,16540,0
20250221,180300,696803680,16540,16540,16540,16540,0
20250221,180200,696803680,16540,16540,16540,16540,0
20250221,180100,696803680,16540,16540,16540,16540,0
20250221,180000,696803680,16540,16540,16540,16540,0
20250221,175900,696803680,16540,16540,16540,16540,0
20250221,175800,696803680,16540,16540,16540,16540,0
20250221,175700,696803680,16540,16540,16540,16540,0
20250221,175600,696803680,16540,16540,16540,16540,0
20250221,175500,696803680,16540,16540,16540,16540,0
20250221,175400,696803680,16540,16540,16540,16540,0
20250221,175300,696803680,16540,16540,16540,16540,0
20250221,175200,696803680,16540,16540,16540,16540,0
20250221,175100,696803680,16540,16540,16540,16540,0
20250221,175000,696803680,16540,16540,16540,16540,0
20250221,174900,696803680,16540,16540,16540,16540,0
20250221,174800,696803680,16540,16540,16540,16540,0
20250221,174700,696803680,16540,16540,16540,16540,0
20250221,174600,696803680,16540,16540,16540,16540,0
20250221,174500,696803680,16540,16540,16540,16540,0
20250221,174400,696803680,16540,16540,16540,16540,0
20250221,174300,696803680,16540,16540,16540,16540,0
20250221,174200,696803680,16540,16540,16540,16540,0
20250221,174100,696803680,16540,16540,16540,16540,0
20250221,174000,696803680,16540,16540,16540,16540,0
20250221,173900,696803680,16540,16540,16540,16540,0
20250221,173800,696803680,16540,16540,16540,16540,669
20250221,173700,696803680,16540,16540,16540,16540,0
20250221,173600,696803680,16540,16540,16540,16540,0
20250221,173500,696803680,16540,16540,16540,16540,0
20250221,173400,696803680,16540,16540,16540,16540,0
20250221,173300,696803680,16540,16540,16540,16540,0
20250221,173200,696803680,16540,16540,16540,16540,0
20250221,173100,696803680,16540,16540,16540,16540,0
20250221,173000,696803680,16540,16540,16540,16540,0
20250221,172900,696803680,16540,16540,16540,16540,0
20250221,172800,696803680,16540,16540,16540,16540,0
20250221,172700,696803680,16540,16540,16540,16540,0
20250221,172600,696803680,16540,16540,16540,16540,0
20250221,172500,696803680,16540,16540,16540,16540,0
20250221,172400,696803680,16540,16540,16540,16540,0
20250221,172300,696803680,16540,16540,16540,16540,0
20250221,172200,696803680,16540,16540,16540,16540,0
20250221,172100,696803680,16540,16540,16540,16540,0
20250221,172000,696803680,16540,16540,16540,16540,0
20250221,171900,696803680,16540,16540,16540,16540,0
20250221,171800,696803680,16540,16540,16540,16540,0
20250221,171700,696803680,16540,16540,16540,16540,0
20250221,171600,696803680,16540,16540,16540,16540,0
20250221,171500,696803680,16540,16540,16540,16540,0
20250221,171400,696803680,16540,16540,16540,16540,0
20250221,171300,696803680,16540,16540,16540,16540,0
20250221,171200,696803680,16540,16540,16540,16540,0
20250221,171100,696803680,16540,16540,16540,16540,0
20250221,171000,696803680,16540,16540,16540,16540,0
20250221,170900,696803680,16540,16540,16540,16540,0
20250221,170800,696803680,16540,16540,16540,16540,669
20250221,170700,696803680,16540,16540,16540,16540,0
20250221,170600,696803680,16540,16540,16540,16540,0
20250221,170500,696803680,16540,16540,16540,16540,0
20250221,170400,696803680,16540,16540,16540,16540,0
20250221,170300,696803680,16540,16540,16540,16540,0
20250221,170200,696803680,16540,16540,16540,16540,0
20250221,170100,696803680,16540,16540,16540,16540,0
20250221,170000,696803680,16540,16540,16540,16540,0
20250221,165900,696803680,16540,16540,16540,16540,0
20250221,165800,696803680,16540,16540,16540,16540,0
20250221,165700,696803680,16540,16540,16540,16540,0
20250221,165600,696803680,16540,16540,16540,16540,0
20250221,165500,696803680,16540,16540,16540,16540,0
20250221,165400,696803680,16540,16540,16540,16540,0
20250221,165300,696803680,16540,16540,16540,16540,0
20250221,165200,696803680,16540,16540,16540,16540,0
20250221,165100,696803680,16540,16540,16540,16540,0
20250221,165000,696803680,16540,16540,16540,16540,0
20250221,164900,696803680,16540,16540,16540,16540,0
20250221,164800,696803680,16540,16540,16540,16540,0
20250221,164700,696803680,16540,16540,16540,16540,0
20250221,164600,696803680,16540,16540,16540,16540,0
20250221,164500,696803680,16540,16540,16540,16540,0
20250221,164400,696803680,16540,16540,16540,16540,0
20250221,164300,696803680,16540,16540,16540,16540,0
20250221,164200,696803680,16540,16540,16540,16540,0
20250221,164100,696803680,16540,16540,16540,16540,0
20250221,164000,696803680,16540,16540,16540,16540,0
20250221,163900,696803680,16540,16540,16540,16540,0
20250221,163800,696803680,16540,16540,16540,16540,669
20250221,163700,696803680,16540,16540,16540,16540,0
20250221,163600,696803680,16540,16540,16540,16540,0
20250221,163500,696803680,16540,16540,16540,16540,0
20250221,163400,696803680,16540,16540,16540,16540,0
20250221,163300,696803680,16540,16540,16540,16540,0
20250221,163200,696803680,16540,16540,16540,16540,0
20250221,163100,696803680,16540,16540,16540,16540,0
20250221,163000,696803680,16540,16540,16540,16540,0
20250221,162900,696803680,16540,16540,16540,16540,0
20250221,162800,696803680,16540,16540,16540,16540,0
20250221,162700,696803680,16540,16540,16540,16540,0
20250221,162600,696803680,16540,16540,16540,16540,0
20250221,162500,696803680,16540,16540,16540,16540,0
20250221,162400,696803680,16540,16540,16540,16540,0
20250221,162300,696803680,16540,16540,16540,16540,0
20250221,162200,696803680,16540,16540,16540,16540,0
20250221,162100,696803680,16540,16540,16540,16540,0
20250221,162000,696803680,16540,16540,16540,16540,0
20250221,161900,696803680,16540,16540,16540,16540,0
20250221,161800,696803680,16540,16540,16540,16540,0
20250221,161700,696803680,16540,16540,16540,16540,0
20250221,161600,696803680,16540,16540,16540,16540,0
20250221,161500,696803680,16540,16540,16540,16540,0
20250221,161400,696803680,16540,16540,16540,16540,0
20250221,161300,696803680,16540,16540,16540,16540,0
20250221,161200,696803680,16540,16540,16540,16540,0
20250221,161100,696803680,16540,16540,16540,16540,0
20250221,161000,696803680,16540,16540,16540,16540,0
20250221,160900,696803680,16540,16540,16540,16540,0
20250221,160800,696803680,16540,16540,16540,16540,669
20250221,160700,696803680,16540,16540,16540,16540,0
20250221,160600,696803680,16540,16540,16540,16540,0
20250221,160500,696803680,16540,16540,16540,16540,0
20250221,160400,696803680,16540,16540,16540,16540,0
20250221,160300,696803680,16540,16540,16540,16540,0
20250221,160200,696803680,16540,16540,16540,16540,0
20250221,160100,696803680,16540,16540,16540,16540,0
20250221,160000,696803680,16540,16540,16540,16540,0
20250221,155900,696803680,16540,16540,16540,16540,0
20250221,155800,696803680,16540,16540,16540,16540,0
20250221,155700,696803680,16540,16540,16540,16540,0
20250221,155600,696803680,16540,16540,16540,16540,0
20250221,155500,696803680,16540,16540,16540,16540,0
20250221,155400,696803680,16540,16540,16540,16540,0
20250221,155300,696803680,16540,16540,16540,16540,0
20250221,155200,696803680,16540,16540,16540,16540,0
20250221,155100,696803680,16540,16540,16540,16540,0
20250221,155000,696803680,16540,16540,16540,16540,0
20250221,154900,696803680,16540,16540,16540,16540,0
20250221,154800,696803680,16540,16540,16540,16540,0
20250221,154700,696803680,16540,16540,16540,16540,0
20250221,154600,696803680,16540,16540,16540,16540,0
20250221,154500,696803680,16540,16540,16540,16540,0
20250221,154400,696803680,16540,16540,16540,16540,0
20250221,154300,696803680,16540,16540,16540,16540,0
20250221,154200,696803680,16540,16540,16540,16540,0
20250221,154100,696803680,16540,16540,16540,16540,0
20250221,154000,696803680,16540,16540,16540,16540,0
20250221,153900,696803680,16540,16540,16540,16540,0
20250221,153800,696803680,16540,16540,16540,16540,669
20250221,153700,696803680,16540,16540,16540,16540,0
20250221,153600,696803680,16540,16540,16540,16540,0
20250221,153500,696803680,16540,16540,16540,16540,0
20250221,153400,696803680,16540,16540,16540,16540,0
20250221,153300,696803680,16540,16540,16540,16540,0
20250221,153200,696803680,16540,16540,16540,16540,0
20250221,153100,696803680,16540,16540,16540,16540,0
20250221,153000,696803680,16540,16540,16540,16540,669
20250221,152900,685738420,16530,16530,16530,16530,0
20250221,152800,685738420,16530,16530,16530,16530,0
20250221,152700,685738420,16530,16530,16530,16530,0
20250221,152600,685738420,16530,16530,16530,16530,0
20250221,152500,685738420,16530,16530,16530,16530,0
20250221,152400,685738420,16530,16530,16530,16530,0
20250221,152300,685738420,16530,16530,16530,16530,0
20250221,152200,685738420,16530,16530,16530,16530,0
20250221,152100,685738420,16530,16530,16530,16530,0
20250221,152000,685738420,16530,16530,16530,16530,0
20250221,151900,685738420,16530,16580,16590,16530,68
20250221,151800,684610480,16590,16550,16590,16550,42
20250221,151700,683914340,16530,16540,16560,16530,49
20250221,151600,683103600,16580,16540,16590,16520,139
20250221,151500,680798720,16530,16530,16540,16530,24
20250221,151400,680401850,16530,16530,16540,16530,20
20250221,151300,680071210,16530,16530,16540,16530,17
20250221,151200,679790130,16530,16520,16540,16520,40
20250221,151100,679129020,16520,16550,16550,16520,158
20250221,151000,676517000,16560,16560,16560,16550,22
20250221,150900,676152790,16550,16550,16550,16550,35
20250221,150800,675573540,16560,16550,16560,16550,5
20250221,150700,675490750,16560,16550,16560,16550,11
20250221,150600,675308610,16560,16560,16560,16560,104
20250221,150500,673586370,16560,16570,16570,16560,54
20250221,150400,672692060,16570,16570,16570,16560,26
20250221,150300,672261250,16560,16570,16570,16560,7
20250221,150200,672145290,16560,16570,16570,16560,35
20250221,150100,671565650,16580,16570,16580,16570,49
20250221,150000,670753240,16580,16570,16580,16570,102
20250221,145900,669063050,16560,16570,16580,16560,102
20250221,145800,667372980,16570,16580,16580,16570,9
20250221,145700,667223770,16570,16580,16590,16570,6
20250221,145600,667124300,16580,16580,16590,16570,91
20250221,145500,665615670,16580,16580,16580,16580,71
20250221,145400,664438490,16590,16600,16600,16580,38
20250221,145300,663807750,16600,16590,16600,16590,59
20250221,145200,662828880,16590,16580,16590,16580,38
20250221,145100,662198480,16590,16590,16590,16580,12
20250221,145000,661999410,16580,16550,16580,16550,745
20250221,144900,649656090,16550,16560,16560,16550,64
20250221,144800,648596850,16560,16560,16560,16550,62
20250221,144700,647570150,16560,16570,16570,16560,7
20250221,144600,647454170,16570,16570,16580,16560,15
20250221,144500,647205650,16570,16580,16580,16570,12
20250221,144400,647006710,16600,16570,16600,16540,378
20250221,144300,640740630,16570,16570,16590,16570,61
20250221,144200,639729240,16570,16580,16580,16570,12
20250221,144100,639530290,16570,16580,16580,16570,90
20250221,144000,638038100,16590,16590,16600,16580,54
20250221,143900,637141930,16600,16590,16600,16590,51
20250221,143800,636295790,16590,16600,16600,16590,67
20250221,143700,635184060,16590,16600,16600,16590,54
20250221,143600,634287670,16600,16590,16600,16590,5
20250221,143500,634204680,16600,16600,16600,16590,54
20250221,143400,633308290,16590,16580,16590,16580,9
20250221,143300,633158990,16600,16590,16600,16590,4
20250221,143200,633092620,16590,16590,16600,16590,67
20250221,143100,631981020,16600,16600,16610,16600,96
20250221,143000,630387040,16600,16610,16620,16600,20
20250221,142900,630054860,16610,16600,16610,16600,12
20250221,142800,629855610,16610,16620,16620,16600,376
20250221,142700,623612970,16620,16610,16620,16610,27
20250221,142600,623164490,16610,16600,16620,16580,456
20250221,142500,615594550,16590,16560,16600,16560,1400
20250221,142400,592374870,16540,16550,16560,16540,30
20250221,142300,591878280,16560,16550,16560,16550,12
20250221,142200,591679570,16550,16550,16550,16550,1
20250221,142100,591663020,16550,16550,16550,16550,44
20250221,142000,590934820,16540,16550,16550,16540,12
20250221,141900,590736230,16540,16540,16540,16540,2
20250221,141800,590703150,16540,16540,16550,16540,70
20250221,141700,589544720,16540,16540,16550,16540,89
20250221,141600,588071860,16550,16550,16550,16540,43
20250221,141500,587360220,16540,16550,16550,16540,63
20250221,141400,586317590,16540,16540,16550,16540,6
20250221,141300,586218310,16550,16550,16550,16540,22
20250221,141200,585854350,16550,16540,16550,16540,57
20250221,141100,584911430,16540,16540,16540,16540,37
20250221,141000,584299450,16540,16550,16550,16540,16
20250221,140900,584034710,16560,16570,16570,16550,169
20250221,140800,581234680,16580,16570,16580,16570,28
20250221,140700,580770680,16570,16570,16580,16570,10
20250221,140600,580604910,16580,16570,16580,16570,16
20250221,140500,580339690,16570,16570,16570,16570,2
20250221,140400,580306550,16580,16570,16580,16570,14
20250221,140300,580074440,16580,16570,16580,16570,17
20250221,140200,579792640,16580,16570,16580,16570,11
20250221,140100,579610330,16570,16570,16570,16570,3
20250221,140000,579560620,16570,16580,16580,16530,251
20250221,135900,575403020,16580,16580,16580,16580,1
20250221,135800,575386440,16580,16590,16600,16580,34
20250221,135700,574822390,16590,16590,16590,16580,12
20250221,135600,574623320,16590,16620,16620,16590,103
20250221,135500,572912520,16610,16620,16620,16610,16
20250221,135400,572646610,16620,16620,16620,16620,14
20250221,135300,572413930,16620,16620,16620,16620,54
20250221,135200,571516450,16610,16600,16610,16600,72
20250221,135100,570320590,16600,16600,16600,16590,4
20250221,135000,570254200,16600,16590,16600,16590,629
20250221,134900,559812810,16600,16610,16610,16600,163
20250221,134800,557106910,16610,16610,16610,16610,12
20250221,134700,556907590,16610,16590,16610,16590,857
20250221,134600,542681520,16590,16590,16600,16580,70
20250221,134500,541520250,16590,16590,16590,16590,5
20250221,134400,541437300,16590,16590,16590,16590,181
20250221,134300,538434510,16600,16600,16600,16600,70
20250221,134200,537272510,16600,16600,16600,16600,0
20250221,134100,537272510,16600,16610,16610,16600,60
20250221,134000,536276010,16610,16610,16610,16610,68
20250221,133900,535146530,16610,16620,16620,16590,1329
20250221,133800,513084520,16620,16610,16620,16610,86
20250221,133700,511655990,16610,16610,16610,16610,112
20250221,133600,509795670,16610,16610,16610,16610,8
20250221,133500,509662790,16600,16600,16610,16600,32
20250221,133400,509131540,16610,16600,16610,16600,472
20250221,133300,501296190,16600,16600,16600,16600,49
20250221,133200,500482790,16600,16600,16600,16600,16
20250221,133100,500217190,16600,16590,16600,16590,32
20250221,133000,499686210,16590,16590,16590,16590,59
20250221,132900,498707400,16590,16590,16590,16590,8
20250221,132800,498574680,16590,16600,16600,16590,73
20250221,132700,497363170,16610,16590,16610,16590,409
20250221,132600,490574700,16580,16580,16580,16580,62
20250221,132500,489546740,16580,16580,16580,16580,9
20250221,132400,489397520,16570,16570,16570,16570,105
20250221,132300,487657670,16570,16570,16590,16570,172
20250221,132200,484806850,16560,16560,16560,16560,0
20250221,132100,484806850,16560,16560,16560,16560,1
20250221,132000,484790290,16570,16560,16570,16550,25
20250221,131900,484376200,16560,16560,16560,16560,5
20250221,131800,484293400,16570,16590,16590,16570,109
20250221,131700,482486230,16580,16590,16590,16580,85
20250221,131600,481076280,16590,16590,16590,16590,13
20250221,131500,480860610,16600,16590,16600,16590,18
20250221,131400,480561980,16590,16590,16600,16590,66
20250221,131300,479466650,16600,16600,16600,16600,14
20250221,131200,479234250,16600,16600,16610,16600,11
20250221,131100,479051630,16600,16570,16600,16570,167
20250221,131000,476280430,16570,16590,16590,16570,110
20250221,130900,474455980,16600,16600,16600,16600,5
20250221,130800,474372980,16600,16590,16600,16590,106
20250221,130700,472614280,16600,16600,16610,16600,94
20250221,130600,471053840,16610,16600,16610,16600,11
20250221,130500,470871200,16600,16600,16620,16600,101
20250221,130400,469193880,16610,16610,16620,16610,54
20250221,130300,468296520,16610,16620,16620,16610,87
20250221,130200,466851090,16610,16590,16610,16590,542
20250221,130100,457849920,16600,16580,16600,16580,201
20250221,130000,454513350,16600,16590,16600,16580,56
20250221,125900,453584130,16590,16580,16590,16580,86
20250221,125800,452157900,16580,16600,16600,16580,71
20250221,125700,450980650,16590,16570,16610,16570,210
20250221,125600,447498110,16570,16590,16600,16550,303
20250221,125500,442478720,16600,16590,16600,16590,55
20250221,125400,441565780,16590,16590,16590,16580,45
20250221,125300,440819360,16580,16600,16600,16580,13
20250221,125200,440603800,16590,16600,16610,16590,73
20250221,125100,439391680,16610,16610,16610,16590,135
20250221,125000,437151550,16610,16590,16610,16580,177
20250221,124900,434214140,16580,16580,16580,16580,45
20250221,124800,433468040,16580,16580,16590,16570,168
20250221,124700,430683070,16580,16580,16580,16580,2
20250221,124600,430649910,16600,16590,16600,16570,468
20250221,124500,422881640,16600,16560,16630,16550,3773
20250221,124400,360279450,16560,16550,16560,16550,93
20250221,124300,358740260,16550,16550,16550,16550,36
20250221,124200,358144460,16550,16550,16560,16550,369
20250221,124100,352037180,16530,16540,16540,16530,28
20250221,124000,351574080,16540,16550,16550,16540,39
20250221,123900,350928930,16560,16560,16560,16560,62
20250221,123800,349902210,16560,16560,16560,16560,1
20250221,123700,349885650,16550,16550,16550,16550,23
20250221,123600,349505000,16550,16540,16550,16540,53
20250221,123500,348628080,16540,16540,16540,16540,7
20250221,123400,348512300,16540,16550,16550,16540,16
20250221,123300,348247610,16550,16550,16550,16550,64
20250221,123200,347188410,16550,16540,16550,16540,58
20250221,123100,346228750,16540,16540,16540,16540,23
20250221,123000,345848330,16540,16550,16550,16540,156
20250221,122900,343267010,16550,16550,16550,16550,11
20250221,122800,343084960,16550,16550,16550,16550,21
20250221,122700,342737410,16550,16540,16550,16540,11
20250221,122600,342555370,16540,16540,16540,16540,57
20250221,122500,341612590,16540,16540,16540,16540,205
20250221,122400,338221890,16550,16540,16550,16540,15
20250221,122300,337973690,16550,16540,16550,16540,78
20250221,122200,336683560,16540,16540,16540,16530,19
20250221,122100,336369340,16530,16530,16530,16530,0
20250221,122000,336369340,16530,16540,16540,16530,106
20250221,121900,334617030,16540,16540,16540,16540,25
20250221,121800,334203530,16550,16550,16550,16550,0
20250221,121700,334203530,16550,16540,16550,16540,114
20250221,121600,332317960,16540,16550,16550,16540,13
20250221,121500,332102910,16560,16540,16560,16530,698
20250221,121400,320554720,16540,16520,16540,16520,450
20250221,121300,313118700,16520,16520,16520,16520,20
20250221,121200,312788300,16520,16520,16520,16520,4
20250221,121100,312722220,16520,16520,16520,16520,48
20250221,121000,311929260,16520,16510,16520,16510,154
20250221,120900,309386490,16520,16520,16520,16520,0
20250221,120800,309386490,16520,16520,16520,16520,10
20250221,120700,309221290,16510,16510,16510,16510,41
20250221,120600,308544380,16510,16510,16510,16510,4
20250221,120500,308478340,16510,16480,16510,16480,467
20250221,120400,300774890,16480,16480,16490,16480,83
20250221,120300,299407000,16490,16490,16490,16490,28
20250221,120200,298945280,16500,16500,16500,16500,0
20250221,120100,298945280,16500,16490,16500,16490,63
20250221,120000,297906270,16490,16490,16490,16490,37
20250221,115900,297296140,16500,16520,16520,16500,165
20250221,115800,294573510,16520,16520,16520,16520,67
20250221,115700,293466670,16520,16520,16520,16520,23
20250221,115600,293086710,16520,16520,16520,16520,8
20250221,115500,292954550,16520,16510,16520,16510,62
20250221,115400,291930830,16520,16520,16520,16520,11
20250221,115300,291749110,16520,16520,16520,16520,0
20250221,115200,291749110,16520,16510,16520,16510,36
20250221,115100,291154650,16500,16500,16500,16500,28
20250221,115000,290692650,16500,16490,16500,16480,67
20250221,114900,289588360,16490,16510,16510,16490,142
20250221,114800,287245180,16510,16500,16510,16500,51
20250221,114700,286403320,16500,16500,16500,16500,15
20250221,114600,286155820,16500,16500,16500,16500,32
20250221,114500,285627820,16500,16490,16500,16490,61
20250221,114400,284621330,16500,16500,16500,16500,113
20250221,114300,282756830,16500,16500,16500,16500,17
20250221,114200,282476330,16500,16500,16500,16500,58
20250221,114100,281519330,16500,16500,16500,16500,10
20250221,114000,281354330,16500,16490,16500,16490,9
20250221,113900,281205880,16490,16480,16490,16480,310
20250221,113800,276096740,16480,16480,16480,16480,87
20250221,113700,274662980,16480,16480,16480,16480,5
20250221,113600,274580580,16490,16490,16490,16480,61
20250221,113500,273574700,16490,16480,16490,16480,12
20250221,113400,273376830,16490,16480,16490,16480,21
20250221,113300,273030590,16490,16490,16490,16490,5
20250221,113200,272948140,16490,16480,16490,16480,58
20250221,113100,271992230,16480,16500,16500,16480,31
20250221,113000,271481110,16500,16500,16500,16500,21
20250221,112900,271134610,16500,16510,16510,16500,163
20250221,112800,268445070,16510,16510,16510,16510,4
20250221,112700,268379030,16510,16520,16520,16510,189
20250221,112600,265258590,16530,16530,16530,16530,87
20250221,112500,263820480,16530,16530,16530,16530,0
20250221,112400,263820480,16530,16530,16530,16530,4
20250221,112300,263754360,16530,16520,16530,16510,63
20250221,112200,262713510,16520,16520,16520,16520,34
20250221,112100,262151830,16520,16520,16520,16510,37
20250221,112000,261540640,16510,16480,16510,16480,19
20250221,111900,261227230,16480,16500,16500,16480,13
20250221,111800,261012810,16500,16510,16510,16500,11
20250221,111700,260831210,16500,16470,16500,16470,277
20250221,111600,256262450,16470,16470,16470,16470,53
20250221,111500,255389540,16460,16470,16470,16460,145
20250221,111400,253001490,16460,16470,16470,16460,13
20250221,111300,252787440,16470,16470,16470,16470,80
20250221,111200,251469840,16480,16470,16480,16470,46
20250221,111100,250711810,16470,16470,16470,16470,5
20250221,111000,250629460,16480,16470,16480,16460,123
20250221,110900,248604110,16470,16470,16470,16470,10
20250221,110800,248439410,16470,16470,16470,16470,26
20250221,110700,248011190,16470,16470,16470,16470,51
20250221,110600,247171220,16470,16470,16470,16470,10
20250221,110500,247006520,16470,16480,16480,16460,12
20250221,110400,246808900,16470,16510,16520,16470,519
20250221,110300,238253090,16510,16500,16510,16500,18
20250221,110200,237955950,16500,16500,16500,16500,5
20250221,110100,237873450,16500,16520,16520,16500,64
20250221,110000,236816250,16520,16520,16520,16520,15
20250221,105900,236568450,16520,16520,16520,16520,19
20250221,105800,236254570,16520,16520,16520,16520,9
20250221,105700,236105890,16520,16520,16520,16520,153
20250221,105600,233578330,16520,16520,16520,16520,9
20250221,105500,233429650,16510,16510,16510,16510,24
20250221,105400,233033410,16510,16500,16510,16500,45
20250221,105300,232290810,16500,16500,16500,16500,2
20250221,105200,232257810,16510,16510,16510,16510,44
20250221,105100,231531370,16510,16510,16510,16510,70
20250221,105000,230375670,16510,16510,16510,16510,16
20250221,104900,230111510,16510,16500,16510,16500,30
20250221,104800,229616460,16500,16490,16500,16490,38
20250221,104700,228989640,16490,16490,16500,16490,25
20250221,104600,228577380,16490,16490,16490,16490,30
20250221,104500,228082680,16480,16480,16490,16480,79
20250221,104400,226780690,16480,16490,16490,16480,8
20250221,104300,226648810,16490,16490,16490,16490,10
20250221,104200,226483910,16490,16490,16490,16490,13
20250221,104100,226269540,16500,16510,16510,16500,75
20250221,104000,225031360,16500,16510,16510,16500,25
20250221,103900,224618700,16510,16480,16510,16480,198
20250221,103800,221354070,16480,16480,16480,16480,48
20250221,103700,220563030,16480,16470,16480,16470,47
20250221,103600,219788590,16480,16480,16480,16480,13
20250221,103500,219574350,16470,16470,16470,16470,15
20250221,103400,219327300,16470,16490,16500,16470,34
20250221,103300,218767020,16500,16470,16500,16470,20
20250221,103200,218437370,16480,16490,16500,16480,70
20250221,103100,217282870,16500,16500,16510,16490,78
20250221,103000,215996210,16510,16510,16520,16510,34
20250221,102900,215434860,16510,16500,16510,16500,26
20250221,102800,215005800,16520,16510,16520,16510,45
20250221,102700,214262800,16510,16510,16510,16510,0
20250221,102600,214262800,16510,16500,16520,16500,56
20250221,102500,213338250,16510,16500,16510,16500,11
20250221,102400,213156740,16520,16500,16520,16500,39
20250221,102300,212513120,16500,16500,16500,16490,16
20250221,102200,212249130,16510,16490,16510,16490,80
20250221,102100,210929340,16500,16500,16520,16490,160
20250221,102000,208289050,16500,16510,16510,16500,16
20250221,101900,208024940,16510,16510,16520,16500,38
20250221,101800,207397480,16500,16520,16520,16500,9
20250221,101700,207248960,16510,16510,16520,16510,11
20250221,101600,207067330,16520,16510,16520,16510,92
20250221,101500,205548250,16520,16520,16520,16520,15
20250221,101400,205300450,16510,16500,16510,16500,41
20250221,101300,204623760,16500,16500,16510,16500,61
20250221,101200,203616830,16510,16520,16520,16510,25
20250221,101100,203203990,16520,16520,16520,16520,17
20250221,101000,202923150,16520,16510,16520,16510,134
20250221,100900,200710540,16510,16510,16520,16510,23
20250221,100800,200330770,16520,16520,16520,16510,65
20250221,100700,199257000,16520,16510,16520,16510,79
20250221,100600,197952570,16510,16510,16510,16510,13
20250221,100500,197737940,16510,16500,16510,16500,37
20250221,100400,197127330,16500,16500,16500,16500,9
20250221,100300,196978830,16490,16490,16490,16490,16
20250221,100200,196714990,16490,16480,16500,16480,26
20250221,100100,196286330,16490,16460,16510,16450,223
20250221,100000,192613530,16460,16450,16460,16450,62
20250221,095900,191593070,16460,16460,16460,16460,10
20250221,095800,191428470,16470,16470,16470,16470,0
20250221,095700,191428470,16470,16500,16500,16460,419
20250221,095600,184526680,16510,16460,16510,16460,769
20250221,095500,171851770,16450,16450,16450,16450,9
20250221,095400,171703720,16470,16480,16480,16460,101
20250221,095300,170041130,16490,16490,16490,16490,32
20250221,095200,169513450,16480,16480,16480,16480,0
20250221,095100,169513450,16480,16490,16490,16480,15
20250221,095000,169266130,16500,16490,16500,16490,12
20250221,094900,169068140,16490,16490,16490,16490,2
20250221,094800,169035160,16490,16490,16490,16490,6
20250221,094700,168936220,16490,16460,16500,16460,466
20250221,094600,161248360,16460,16460,16460,16460,0
20250221,094500,161248360,16460,16510,16510,16460,127
20250221,094400,159157210,16510,16480,16510,16480,176
20250221,094300,156252950,16470,16440,16500,16440,1364
20250221,094200,133765470,16430,16420,16450,16420,61
20250221,094100,132763620,16420,16420,16420,16420,0
20250221,094000,132763620,16420,16440,16440,16420,32
20250221,093900,132237860,16450,16450,16450,16430,114
20250221,093800,130363690,16450,16450,16450,16450,37
20250221,093700,129755040,16450,16450,16450,16450,39
20250221,093600,129113490,16460,16460,16460,16460,0
20250221,093500,129113490,16460,16460,16460,16460,24
20250221,093400,128718450,16460,16460,16460,16460,1
20250221,093300,128701990,16460,16460,16460,16460,69
20250221,093200,127566250,16460,16460,16460,16460,2
20250221,093100,127533330,16450,16450,16450,16450,26
20250221,093000,127105630,16460,16460,16460,16460,25
20250221,092900,126694130,16460,16410,16460,16410,212
20250221,092800,123211580,16390,16390,16390,16390,0
20250221,092700,123211580,16390,16390,16390,16390,2
20250221,092600,123178800,16390,16410,16410,16390,668
20250221,092500,112227740,16420,16430,16430,16420,55
20250221,092400,111324540,16430,16480,16500,16430,1098
20250221,092300,93242340,16490,16490,16490,16490,1
20250221,092200,93225850,16490,16510,16520,16490,77
20250221,092100,91954420,16510,16500,16510,16500,216
20250221,092000,88389960,16500,16480,16500,16460,671
20250221,091900,77322650,16470,16480,16480,16470,12
20250221,091800,77124900,16500,16500,16500,16490,65
20250221,091700,76052600,16490,16480,16500,16480,4
20250221,091600,75986630,16500,16480,16500,16470,82
20250221,091500,74633830,16500,16500,16500,16500,70
20250221,091400,73478830,16500,16450,16500,16450,2365
20250221,091300,34505340,16450,16360,16450,16360,567
20250221,091200,25191570,16370,16360,16370,16360,163
20250221,091100,22524380,16370,16390,16390,16370,65
20250221,091000,21459890,16400,16380,16410,16380,76
20250221,090900,20213550,16380,16380,16380,16380,0
20250221,090800,20213550,16380,16380,16380,16380,1
20250221,090700,20197170,16410,16390,16410,16370,240
20250221,090600,16266160,16420,16400,16420,16400,21
20250221,090500,15921540,16410,16380,16410,16380,19
20250221,090400,15610150,16350,16420,16420,16350,103
20250221,090300,13926030,16420,16390,16430,16390,84
20250221,090200,12547240,16380,16350,16380,16300,435
20250221,090100,5454280,16390,16380,16390,16320,30
20250221,090000,4962900,16320,16420,16420,16320,303
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 190800 696803680 16540 16540 16540 16540 669
3 20250221 190700 696803680 16540 16540 16540 16540 0
4 20250221 190600 696803680 16540 16540 16540 16540 0
5 20250221 190500 696803680 16540 16540 16540 16540 0
6 20250221 190400 696803680 16540 16540 16540 16540 0
7 20250221 190300 696803680 16540 16540 16540 16540 0
8 20250221 190200 696803680 16540 16540 16540 16540 0
9 20250221 190100 696803680 16540 16540 16540 16540 0
10 20250221 190000 696803680 16540 16540 16540 16540 0
11 20250221 185900 696803680 16540 16540 16540 16540 0
12 20250221 185800 696803680 16540 16540 16540 16540 0
13 20250221 185700 696803680 16540 16540 16540 16540 0
14 20250221 185600 696803680 16540 16540 16540 16540 0
15 20250221 185500 696803680 16540 16540 16540 16540 0
16 20250221 185400 696803680 16540 16540 16540 16540 0
17 20250221 185300 696803680 16540 16540 16540 16540 0
18 20250221 185200 696803680 16540 16540 16540 16540 0
19 20250221 185100 696803680 16540 16540 16540 16540 0
20 20250221 185000 696803680 16540 16540 16540 16540 0
21 20250221 184900 696803680 16540 16540 16540 16540 0
22 20250221 184800 696803680 16540 16540 16540 16540 0
23 20250221 184700 696803680 16540 16540 16540 16540 0
24 20250221 184600 696803680 16540 16540 16540 16540 0
25 20250221 184500 696803680 16540 16540 16540 16540 0
26 20250221 184400 696803680 16540 16540 16540 16540 0
27 20250221 184300 696803680 16540 16540 16540 16540 0
28 20250221 184200 696803680 16540 16540 16540 16540 0
29 20250221 184100 696803680 16540 16540 16540 16540 0
30 20250221 184000 696803680 16540 16540 16540 16540 0
31 20250221 183900 696803680 16540 16540 16540 16540 0
32 20250221 183800 696803680 16540 16540 16540 16540 669
33 20250221 183700 696803680 16540 16540 16540 16540 0
34 20250221 183600 696803680 16540 16540 16540 16540 0
35 20250221 183500 696803680 16540 16540 16540 16540 0
36 20250221 183400 696803680 16540 16540 16540 16540 0
37 20250221 183300 696803680 16540 16540 16540 16540 0
38 20250221 183200 696803680 16540 16540 16540 16540 0
39 20250221 183100 696803680 16540 16540 16540 16540 0
40 20250221 183000 696803680 16540 16540 16540 16540 0
41 20250221 182900 696803680 16540 16540 16540 16540 0
42 20250221 182800 696803680 16540 16540 16540 16540 0
43 20250221 182700 696803680 16540 16540 16540 16540 0
44 20250221 182600 696803680 16540 16540 16540 16540 0
45 20250221 182500 696803680 16540 16540 16540 16540 0
46 20250221 182400 696803680 16540 16540 16540 16540 0
47 20250221 182300 696803680 16540 16540 16540 16540 0
48 20250221 182200 696803680 16540 16540 16540 16540 0
49 20250221 182100 696803680 16540 16540 16540 16540 0
50 20250221 182000 696803680 16540 16540 16540 16540 0
51 20250221 181900 696803680 16540 16540 16540 16540 0
52 20250221 181800 696803680 16540 16540 16540 16540 0
53 20250221 181700 696803680 16540 16540 16540 16540 0
54 20250221 181600 696803680 16540 16540 16540 16540 0
55 20250221 181500 696803680 16540 16540 16540 16540 0
56 20250221 181400 696803680 16540 16540 16540 16540 0
57 20250221 181300 696803680 16540 16540 16540 16540 0
58 20250221 181200 696803680 16540 16540 16540 16540 0
59 20250221 181100 696803680 16540 16540 16540 16540 0
60 20250221 181000 696803680 16540 16540 16540 16540 0
61 20250221 180900 696803680 16540 16540 16540 16540 0
62 20250221 180800 696803680 16540 16540 16540 16540 669
63 20250221 180700 696803680 16540 16540 16540 16540 0
64 20250221 180600 696803680 16540 16540 16540 16540 0
65 20250221 180500 696803680 16540 16540 16540 16540 0
66 20250221 180400 696803680 16540 16540 16540 16540 0
67 20250221 180300 696803680 16540 16540 16540 16540 0
68 20250221 180200 696803680 16540 16540 16540 16540 0
69 20250221 180100 696803680 16540 16540 16540 16540 0
70 20250221 180000 696803680 16540 16540 16540 16540 0
71 20250221 175900 696803680 16540 16540 16540 16540 0
72 20250221 175800 696803680 16540 16540 16540 16540 0
73 20250221 175700 696803680 16540 16540 16540 16540 0
74 20250221 175600 696803680 16540 16540 16540 16540 0
75 20250221 175500 696803680 16540 16540 16540 16540 0
76 20250221 175400 696803680 16540 16540 16540 16540 0
77 20250221 175300 696803680 16540 16540 16540 16540 0
78 20250221 175200 696803680 16540 16540 16540 16540 0
79 20250221 175100 696803680 16540 16540 16540 16540 0
80 20250221 175000 696803680 16540 16540 16540 16540 0
81 20250221 174900 696803680 16540 16540 16540 16540 0
82 20250221 174800 696803680 16540 16540 16540 16540 0
83 20250221 174700 696803680 16540 16540 16540 16540 0
84 20250221 174600 696803680 16540 16540 16540 16540 0
85 20250221 174500 696803680 16540 16540 16540 16540 0
86 20250221 174400 696803680 16540 16540 16540 16540 0
87 20250221 174300 696803680 16540 16540 16540 16540 0
88 20250221 174200 696803680 16540 16540 16540 16540 0
89 20250221 174100 696803680 16540 16540 16540 16540 0
90 20250221 174000 696803680 16540 16540 16540 16540 0
91 20250221 173900 696803680 16540 16540 16540 16540 0
92 20250221 173800 696803680 16540 16540 16540 16540 669
93 20250221 173700 696803680 16540 16540 16540 16540 0
94 20250221 173600 696803680 16540 16540 16540 16540 0
95 20250221 173500 696803680 16540 16540 16540 16540 0
96 20250221 173400 696803680 16540 16540 16540 16540 0
97 20250221 173300 696803680 16540 16540 16540 16540 0
98 20250221 173200 696803680 16540 16540 16540 16540 0
99 20250221 173100 696803680 16540 16540 16540 16540 0
100 20250221 173000 696803680 16540 16540 16540 16540 0
101 20250221 172900 696803680 16540 16540 16540 16540 0
102 20250221 172800 696803680 16540 16540 16540 16540 0
103 20250221 172700 696803680 16540 16540 16540 16540 0
104 20250221 172600 696803680 16540 16540 16540 16540 0
105 20250221 172500 696803680 16540 16540 16540 16540 0
106 20250221 172400 696803680 16540 16540 16540 16540 0
107 20250221 172300 696803680 16540 16540 16540 16540 0
108 20250221 172200 696803680 16540 16540 16540 16540 0
109 20250221 172100 696803680 16540 16540 16540 16540 0
110 20250221 172000 696803680 16540 16540 16540 16540 0
111 20250221 171900 696803680 16540 16540 16540 16540 0
112 20250221 171800 696803680 16540 16540 16540 16540 0
113 20250221 171700 696803680 16540 16540 16540 16540 0
114 20250221 171600 696803680 16540 16540 16540 16540 0
115 20250221 171500 696803680 16540 16540 16540 16540 0
116 20250221 171400 696803680 16540 16540 16540 16540 0
117 20250221 171300 696803680 16540 16540 16540 16540 0
118 20250221 171200 696803680 16540 16540 16540 16540 0
119 20250221 171100 696803680 16540 16540 16540 16540 0
120 20250221 171000 696803680 16540 16540 16540 16540 0
121 20250221 170900 696803680 16540 16540 16540 16540 0
122 20250221 170800 696803680 16540 16540 16540 16540 669
123 20250221 170700 696803680 16540 16540 16540 16540 0
124 20250221 170600 696803680 16540 16540 16540 16540 0
125 20250221 170500 696803680 16540 16540 16540 16540 0
126 20250221 170400 696803680 16540 16540 16540 16540 0
127 20250221 170300 696803680 16540 16540 16540 16540 0
128 20250221 170200 696803680 16540 16540 16540 16540 0
129 20250221 170100 696803680 16540 16540 16540 16540 0
130 20250221 170000 696803680 16540 16540 16540 16540 0
131 20250221 165900 696803680 16540 16540 16540 16540 0
132 20250221 165800 696803680 16540 16540 16540 16540 0
133 20250221 165700 696803680 16540 16540 16540 16540 0
134 20250221 165600 696803680 16540 16540 16540 16540 0
135 20250221 165500 696803680 16540 16540 16540 16540 0
136 20250221 165400 696803680 16540 16540 16540 16540 0
137 20250221 165300 696803680 16540 16540 16540 16540 0
138 20250221 165200 696803680 16540 16540 16540 16540 0
139 20250221 165100 696803680 16540 16540 16540 16540 0
140 20250221 165000 696803680 16540 16540 16540 16540 0
141 20250221 164900 696803680 16540 16540 16540 16540 0
142 20250221 164800 696803680 16540 16540 16540 16540 0
143 20250221 164700 696803680 16540 16540 16540 16540 0
144 20250221 164600 696803680 16540 16540 16540 16540 0
145 20250221 164500 696803680 16540 16540 16540 16540 0
146 20250221 164400 696803680 16540 16540 16540 16540 0
147 20250221 164300 696803680 16540 16540 16540 16540 0
148 20250221 164200 696803680 16540 16540 16540 16540 0
149 20250221 164100 696803680 16540 16540 16540 16540 0
150 20250221 164000 696803680 16540 16540 16540 16540 0
151 20250221 163900 696803680 16540 16540 16540 16540 0
152 20250221 163800 696803680 16540 16540 16540 16540 669
153 20250221 163700 696803680 16540 16540 16540 16540 0
154 20250221 163600 696803680 16540 16540 16540 16540 0
155 20250221 163500 696803680 16540 16540 16540 16540 0
156 20250221 163400 696803680 16540 16540 16540 16540 0
157 20250221 163300 696803680 16540 16540 16540 16540 0
158 20250221 163200 696803680 16540 16540 16540 16540 0
159 20250221 163100 696803680 16540 16540 16540 16540 0
160 20250221 163000 696803680 16540 16540 16540 16540 0
161 20250221 162900 696803680 16540 16540 16540 16540 0
162 20250221 162800 696803680 16540 16540 16540 16540 0
163 20250221 162700 696803680 16540 16540 16540 16540 0
164 20250221 162600 696803680 16540 16540 16540 16540 0
165 20250221 162500 696803680 16540 16540 16540 16540 0
166 20250221 162400 696803680 16540 16540 16540 16540 0
167 20250221 162300 696803680 16540 16540 16540 16540 0
168 20250221 162200 696803680 16540 16540 16540 16540 0
169 20250221 162100 696803680 16540 16540 16540 16540 0
170 20250221 162000 696803680 16540 16540 16540 16540 0
171 20250221 161900 696803680 16540 16540 16540 16540 0
172 20250221 161800 696803680 16540 16540 16540 16540 0
173 20250221 161700 696803680 16540 16540 16540 16540 0
174 20250221 161600 696803680 16540 16540 16540 16540 0
175 20250221 161500 696803680 16540 16540 16540 16540 0
176 20250221 161400 696803680 16540 16540 16540 16540 0
177 20250221 161300 696803680 16540 16540 16540 16540 0
178 20250221 161200 696803680 16540 16540 16540 16540 0
179 20250221 161100 696803680 16540 16540 16540 16540 0
180 20250221 161000 696803680 16540 16540 16540 16540 0
181 20250221 160900 696803680 16540 16540 16540 16540 0
182 20250221 160800 696803680 16540 16540 16540 16540 669
183 20250221 160700 696803680 16540 16540 16540 16540 0
184 20250221 160600 696803680 16540 16540 16540 16540 0
185 20250221 160500 696803680 16540 16540 16540 16540 0
186 20250221 160400 696803680 16540 16540 16540 16540 0
187 20250221 160300 696803680 16540 16540 16540 16540 0
188 20250221 160200 696803680 16540 16540 16540 16540 0
189 20250221 160100 696803680 16540 16540 16540 16540 0
190 20250221 160000 696803680 16540 16540 16540 16540 0
191 20250221 155900 696803680 16540 16540 16540 16540 0
192 20250221 155800 696803680 16540 16540 16540 16540 0
193 20250221 155700 696803680 16540 16540 16540 16540 0
194 20250221 155600 696803680 16540 16540 16540 16540 0
195 20250221 155500 696803680 16540 16540 16540 16540 0
196 20250221 155400 696803680 16540 16540 16540 16540 0
197 20250221 155300 696803680 16540 16540 16540 16540 0
198 20250221 155200 696803680 16540 16540 16540 16540 0
199 20250221 155100 696803680 16540 16540 16540 16540 0
200 20250221 155000 696803680 16540 16540 16540 16540 0
201 20250221 154900 696803680 16540 16540 16540 16540 0
202 20250221 154800 696803680 16540 16540 16540 16540 0
203 20250221 154700 696803680 16540 16540 16540 16540 0
204 20250221 154600 696803680 16540 16540 16540 16540 0
205 20250221 154500 696803680 16540 16540 16540 16540 0
206 20250221 154400 696803680 16540 16540 16540 16540 0
207 20250221 154300 696803680 16540 16540 16540 16540 0
208 20250221 154200 696803680 16540 16540 16540 16540 0
209 20250221 154100 696803680 16540 16540 16540 16540 0
210 20250221 154000 696803680 16540 16540 16540 16540 0
211 20250221 153900 696803680 16540 16540 16540 16540 0
212 20250221 153800 696803680 16540 16540 16540 16540 669
213 20250221 153700 696803680 16540 16540 16540 16540 0
214 20250221 153600 696803680 16540 16540 16540 16540 0
215 20250221 153500 696803680 16540 16540 16540 16540 0
216 20250221 153400 696803680 16540 16540 16540 16540 0
217 20250221 153300 696803680 16540 16540 16540 16540 0
218 20250221 153200 696803680 16540 16540 16540 16540 0
219 20250221 153100 696803680 16540 16540 16540 16540 0
220 20250221 153000 696803680 16540 16540 16540 16540 669
221 20250221 152900 685738420 16530 16530 16530 16530 0
222 20250221 152800 685738420 16530 16530 16530 16530 0
223 20250221 152700 685738420 16530 16530 16530 16530 0
224 20250221 152600 685738420 16530 16530 16530 16530 0
225 20250221 152500 685738420 16530 16530 16530 16530 0
226 20250221 152400 685738420 16530 16530 16530 16530 0
227 20250221 152300 685738420 16530 16530 16530 16530 0
228 20250221 152200 685738420 16530 16530 16530 16530 0
229 20250221 152100 685738420 16530 16530 16530 16530 0
230 20250221 152000 685738420 16530 16530 16530 16530 0
231 20250221 151900 685738420 16530 16580 16590 16530 68
232 20250221 151800 684610480 16590 16550 16590 16550 42
233 20250221 151700 683914340 16530 16540 16560 16530 49
234 20250221 151600 683103600 16580 16540 16590 16520 139
235 20250221 151500 680798720 16530 16530 16540 16530 24
236 20250221 151400 680401850 16530 16530 16540 16530 20
237 20250221 151300 680071210 16530 16530 16540 16530 17
238 20250221 151200 679790130 16530 16520 16540 16520 40
239 20250221 151100 679129020 16520 16550 16550 16520 158
240 20250221 151000 676517000 16560 16560 16560 16550 22
241 20250221 150900 676152790 16550 16550 16550 16550 35
242 20250221 150800 675573540 16560 16550 16560 16550 5
243 20250221 150700 675490750 16560 16550 16560 16550 11
244 20250221 150600 675308610 16560 16560 16560 16560 104
245 20250221 150500 673586370 16560 16570 16570 16560 54
246 20250221 150400 672692060 16570 16570 16570 16560 26
247 20250221 150300 672261250 16560 16570 16570 16560 7
248 20250221 150200 672145290 16560 16570 16570 16560 35
249 20250221 150100 671565650 16580 16570 16580 16570 49
250 20250221 150000 670753240 16580 16570 16580 16570 102
251 20250221 145900 669063050 16560 16570 16580 16560 102
252 20250221 145800 667372980 16570 16580 16580 16570 9
253 20250221 145700 667223770 16570 16580 16590 16570 6
254 20250221 145600 667124300 16580 16580 16590 16570 91
255 20250221 145500 665615670 16580 16580 16580 16580 71
256 20250221 145400 664438490 16590 16600 16600 16580 38
257 20250221 145300 663807750 16600 16590 16600 16590 59
258 20250221 145200 662828880 16590 16580 16590 16580 38
259 20250221 145100 662198480 16590 16590 16590 16580 12
260 20250221 145000 661999410 16580 16550 16580 16550 745
261 20250221 144900 649656090 16550 16560 16560 16550 64
262 20250221 144800 648596850 16560 16560 16560 16550 62
263 20250221 144700 647570150 16560 16570 16570 16560 7
264 20250221 144600 647454170 16570 16570 16580 16560 15
265 20250221 144500 647205650 16570 16580 16580 16570 12
266 20250221 144400 647006710 16600 16570 16600 16540 378
267 20250221 144300 640740630 16570 16570 16590 16570 61
268 20250221 144200 639729240 16570 16580 16580 16570 12
269 20250221 144100 639530290 16570 16580 16580 16570 90
270 20250221 144000 638038100 16590 16590 16600 16580 54
271 20250221 143900 637141930 16600 16590 16600 16590 51
272 20250221 143800 636295790 16590 16600 16600 16590 67
273 20250221 143700 635184060 16590 16600 16600 16590 54
274 20250221 143600 634287670 16600 16590 16600 16590 5
275 20250221 143500 634204680 16600 16600 16600 16590 54
276 20250221 143400 633308290 16590 16580 16590 16580 9
277 20250221 143300 633158990 16600 16590 16600 16590 4
278 20250221 143200 633092620 16590 16590 16600 16590 67
279 20250221 143100 631981020 16600 16600 16610 16600 96
280 20250221 143000 630387040 16600 16610 16620 16600 20
281 20250221 142900 630054860 16610 16600 16610 16600 12
282 20250221 142800 629855610 16610 16620 16620 16600 376
283 20250221 142700 623612970 16620 16610 16620 16610 27
284 20250221 142600 623164490 16610 16600 16620 16580 456
285 20250221 142500 615594550 16590 16560 16600 16560 1400
286 20250221 142400 592374870 16540 16550 16560 16540 30
287 20250221 142300 591878280 16560 16550 16560 16550 12
288 20250221 142200 591679570 16550 16550 16550 16550 1
289 20250221 142100 591663020 16550 16550 16550 16550 44
290 20250221 142000 590934820 16540 16550 16550 16540 12
291 20250221 141900 590736230 16540 16540 16540 16540 2
292 20250221 141800 590703150 16540 16540 16550 16540 70
293 20250221 141700 589544720 16540 16540 16550 16540 89
294 20250221 141600 588071860 16550 16550 16550 16540 43
295 20250221 141500 587360220 16540 16550 16550 16540 63
296 20250221 141400 586317590 16540 16540 16550 16540 6
297 20250221 141300 586218310 16550 16550 16550 16540 22
298 20250221 141200 585854350 16550 16540 16550 16540 57
299 20250221 141100 584911430 16540 16540 16540 16540 37
300 20250221 141000 584299450 16540 16550 16550 16540 16
301 20250221 140900 584034710 16560 16570 16570 16550 169
302 20250221 140800 581234680 16580 16570 16580 16570 28
303 20250221 140700 580770680 16570 16570 16580 16570 10
304 20250221 140600 580604910 16580 16570 16580 16570 16
305 20250221 140500 580339690 16570 16570 16570 16570 2
306 20250221 140400 580306550 16580 16570 16580 16570 14
307 20250221 140300 580074440 16580 16570 16580 16570 17
308 20250221 140200 579792640 16580 16570 16580 16570 11
309 20250221 140100 579610330 16570 16570 16570 16570 3
310 20250221 140000 579560620 16570 16580 16580 16530 251
311 20250221 135900 575403020 16580 16580 16580 16580 1
312 20250221 135800 575386440 16580 16590 16600 16580 34
313 20250221 135700 574822390 16590 16590 16590 16580 12
314 20250221 135600 574623320 16590 16620 16620 16590 103
315 20250221 135500 572912520 16610 16620 16620 16610 16
316 20250221 135400 572646610 16620 16620 16620 16620 14
317 20250221 135300 572413930 16620 16620 16620 16620 54
318 20250221 135200 571516450 16610 16600 16610 16600 72
319 20250221 135100 570320590 16600 16600 16600 16590 4
320 20250221 135000 570254200 16600 16590 16600 16590 629
321 20250221 134900 559812810 16600 16610 16610 16600 163
322 20250221 134800 557106910 16610 16610 16610 16610 12
323 20250221 134700 556907590 16610 16590 16610 16590 857
324 20250221 134600 542681520 16590 16590 16600 16580 70
325 20250221 134500 541520250 16590 16590 16590 16590 5
326 20250221 134400 541437300 16590 16590 16590 16590 181
327 20250221 134300 538434510 16600 16600 16600 16600 70
328 20250221 134200 537272510 16600 16600 16600 16600 0
329 20250221 134100 537272510 16600 16610 16610 16600 60
330 20250221 134000 536276010 16610 16610 16610 16610 68
331 20250221 133900 535146530 16610 16620 16620 16590 1329
332 20250221 133800 513084520 16620 16610 16620 16610 86
333 20250221 133700 511655990 16610 16610 16610 16610 112
334 20250221 133600 509795670 16610 16610 16610 16610 8
335 20250221 133500 509662790 16600 16600 16610 16600 32
336 20250221 133400 509131540 16610 16600 16610 16600 472
337 20250221 133300 501296190 16600 16600 16600 16600 49
338 20250221 133200 500482790 16600 16600 16600 16600 16
339 20250221 133100 500217190 16600 16590 16600 16590 32
340 20250221 133000 499686210 16590 16590 16590 16590 59
341 20250221 132900 498707400 16590 16590 16590 16590 8
342 20250221 132800 498574680 16590 16600 16600 16590 73
343 20250221 132700 497363170 16610 16590 16610 16590 409
344 20250221 132600 490574700 16580 16580 16580 16580 62
345 20250221 132500 489546740 16580 16580 16580 16580 9
346 20250221 132400 489397520 16570 16570 16570 16570 105
347 20250221 132300 487657670 16570 16570 16590 16570 172
348 20250221 132200 484806850 16560 16560 16560 16560 0
349 20250221 132100 484806850 16560 16560 16560 16560 1
350 20250221 132000 484790290 16570 16560 16570 16550 25
351 20250221 131900 484376200 16560 16560 16560 16560 5
352 20250221 131800 484293400 16570 16590 16590 16570 109
353 20250221 131700 482486230 16580 16590 16590 16580 85
354 20250221 131600 481076280 16590 16590 16590 16590 13
355 20250221 131500 480860610 16600 16590 16600 16590 18
356 20250221 131400 480561980 16590 16590 16600 16590 66
357 20250221 131300 479466650 16600 16600 16600 16600 14
358 20250221 131200 479234250 16600 16600 16610 16600 11
359 20250221 131100 479051630 16600 16570 16600 16570 167
360 20250221 131000 476280430 16570 16590 16590 16570 110
361 20250221 130900 474455980 16600 16600 16600 16600 5
362 20250221 130800 474372980 16600 16590 16600 16590 106
363 20250221 130700 472614280 16600 16600 16610 16600 94
364 20250221 130600 471053840 16610 16600 16610 16600 11
365 20250221 130500 470871200 16600 16600 16620 16600 101
366 20250221 130400 469193880 16610 16610 16620 16610 54
367 20250221 130300 468296520 16610 16620 16620 16610 87
368 20250221 130200 466851090 16610 16590 16610 16590 542
369 20250221 130100 457849920 16600 16580 16600 16580 201
370 20250221 130000 454513350 16600 16590 16600 16580 56
371 20250221 125900 453584130 16590 16580 16590 16580 86
372 20250221 125800 452157900 16580 16600 16600 16580 71
373 20250221 125700 450980650 16590 16570 16610 16570 210
374 20250221 125600 447498110 16570 16590 16600 16550 303
375 20250221 125500 442478720 16600 16590 16600 16590 55
376 20250221 125400 441565780 16590 16590 16590 16580 45
377 20250221 125300 440819360 16580 16600 16600 16580 13
378 20250221 125200 440603800 16590 16600 16610 16590 73
379 20250221 125100 439391680 16610 16610 16610 16590 135
380 20250221 125000 437151550 16610 16590 16610 16580 177
381 20250221 124900 434214140 16580 16580 16580 16580 45
382 20250221 124800 433468040 16580 16580 16590 16570 168
383 20250221 124700 430683070 16580 16580 16580 16580 2
384 20250221 124600 430649910 16600 16590 16600 16570 468
385 20250221 124500 422881640 16600 16560 16630 16550 3773
386 20250221 124400 360279450 16560 16550 16560 16550 93
387 20250221 124300 358740260 16550 16550 16550 16550 36
388 20250221 124200 358144460 16550 16550 16560 16550 369
389 20250221 124100 352037180 16530 16540 16540 16530 28
390 20250221 124000 351574080 16540 16550 16550 16540 39
391 20250221 123900 350928930 16560 16560 16560 16560 62
392 20250221 123800 349902210 16560 16560 16560 16560 1
393 20250221 123700 349885650 16550 16550 16550 16550 23
394 20250221 123600 349505000 16550 16540 16550 16540 53
395 20250221 123500 348628080 16540 16540 16540 16540 7
396 20250221 123400 348512300 16540 16550 16550 16540 16
397 20250221 123300 348247610 16550 16550 16550 16550 64
398 20250221 123200 347188410 16550 16540 16550 16540 58
399 20250221 123100 346228750 16540 16540 16540 16540 23
400 20250221 123000 345848330 16540 16550 16550 16540 156
401 20250221 122900 343267010 16550 16550 16550 16550 11
402 20250221 122800 343084960 16550 16550 16550 16550 21
403 20250221 122700 342737410 16550 16540 16550 16540 11
404 20250221 122600 342555370 16540 16540 16540 16540 57
405 20250221 122500 341612590 16540 16540 16540 16540 205
406 20250221 122400 338221890 16550 16540 16550 16540 15
407 20250221 122300 337973690 16550 16540 16550 16540 78
408 20250221 122200 336683560 16540 16540 16540 16530 19
409 20250221 122100 336369340 16530 16530 16530 16530 0
410 20250221 122000 336369340 16530 16540 16540 16530 106
411 20250221 121900 334617030 16540 16540 16540 16540 25
412 20250221 121800 334203530 16550 16550 16550 16550 0
413 20250221 121700 334203530 16550 16540 16550 16540 114
414 20250221 121600 332317960 16540 16550 16550 16540 13
415 20250221 121500 332102910 16560 16540 16560 16530 698
416 20250221 121400 320554720 16540 16520 16540 16520 450
417 20250221 121300 313118700 16520 16520 16520 16520 20
418 20250221 121200 312788300 16520 16520 16520 16520 4
419 20250221 121100 312722220 16520 16520 16520 16520 48
420 20250221 121000 311929260 16520 16510 16520 16510 154
421 20250221 120900 309386490 16520 16520 16520 16520 0
422 20250221 120800 309386490 16520 16520 16520 16520 10
423 20250221 120700 309221290 16510 16510 16510 16510 41
424 20250221 120600 308544380 16510 16510 16510 16510 4
425 20250221 120500 308478340 16510 16480 16510 16480 467
426 20250221 120400 300774890 16480 16480 16490 16480 83
427 20250221 120300 299407000 16490 16490 16490 16490 28
428 20250221 120200 298945280 16500 16500 16500 16500 0
429 20250221 120100 298945280 16500 16490 16500 16490 63
430 20250221 120000 297906270 16490 16490 16490 16490 37
431 20250221 115900 297296140 16500 16520 16520 16500 165
432 20250221 115800 294573510 16520 16520 16520 16520 67
433 20250221 115700 293466670 16520 16520 16520 16520 23
434 20250221 115600 293086710 16520 16520 16520 16520 8
435 20250221 115500 292954550 16520 16510 16520 16510 62
436 20250221 115400 291930830 16520 16520 16520 16520 11
437 20250221 115300 291749110 16520 16520 16520 16520 0
438 20250221 115200 291749110 16520 16510 16520 16510 36
439 20250221 115100 291154650 16500 16500 16500 16500 28
440 20250221 115000 290692650 16500 16490 16500 16480 67
441 20250221 114900 289588360 16490 16510 16510 16490 142
442 20250221 114800 287245180 16510 16500 16510 16500 51
443 20250221 114700 286403320 16500 16500 16500 16500 15
444 20250221 114600 286155820 16500 16500 16500 16500 32
445 20250221 114500 285627820 16500 16490 16500 16490 61
446 20250221 114400 284621330 16500 16500 16500 16500 113
447 20250221 114300 282756830 16500 16500 16500 16500 17
448 20250221 114200 282476330 16500 16500 16500 16500 58
449 20250221 114100 281519330 16500 16500 16500 16500 10
450 20250221 114000 281354330 16500 16490 16500 16490 9
451 20250221 113900 281205880 16490 16480 16490 16480 310
452 20250221 113800 276096740 16480 16480 16480 16480 87
453 20250221 113700 274662980 16480 16480 16480 16480 5
454 20250221 113600 274580580 16490 16490 16490 16480 61
455 20250221 113500 273574700 16490 16480 16490 16480 12
456 20250221 113400 273376830 16490 16480 16490 16480 21
457 20250221 113300 273030590 16490 16490 16490 16490 5
458 20250221 113200 272948140 16490 16480 16490 16480 58
459 20250221 113100 271992230 16480 16500 16500 16480 31
460 20250221 113000 271481110 16500 16500 16500 16500 21
461 20250221 112900 271134610 16500 16510 16510 16500 163
462 20250221 112800 268445070 16510 16510 16510 16510 4
463 20250221 112700 268379030 16510 16520 16520 16510 189
464 20250221 112600 265258590 16530 16530 16530 16530 87
465 20250221 112500 263820480 16530 16530 16530 16530 0
466 20250221 112400 263820480 16530 16530 16530 16530 4
467 20250221 112300 263754360 16530 16520 16530 16510 63
468 20250221 112200 262713510 16520 16520 16520 16520 34
469 20250221 112100 262151830 16520 16520 16520 16510 37
470 20250221 112000 261540640 16510 16480 16510 16480 19
471 20250221 111900 261227230 16480 16500 16500 16480 13
472 20250221 111800 261012810 16500 16510 16510 16500 11
473 20250221 111700 260831210 16500 16470 16500 16470 277
474 20250221 111600 256262450 16470 16470 16470 16470 53
475 20250221 111500 255389540 16460 16470 16470 16460 145
476 20250221 111400 253001490 16460 16470 16470 16460 13
477 20250221 111300 252787440 16470 16470 16470 16470 80
478 20250221 111200 251469840 16480 16470 16480 16470 46
479 20250221 111100 250711810 16470 16470 16470 16470 5
480 20250221 111000 250629460 16480 16470 16480 16460 123
481 20250221 110900 248604110 16470 16470 16470 16470 10
482 20250221 110800 248439410 16470 16470 16470 16470 26
483 20250221 110700 248011190 16470 16470 16470 16470 51
484 20250221 110600 247171220 16470 16470 16470 16470 10
485 20250221 110500 247006520 16470 16480 16480 16460 12
486 20250221 110400 246808900 16470 16510 16520 16470 519
487 20250221 110300 238253090 16510 16500 16510 16500 18
488 20250221 110200 237955950 16500 16500 16500 16500 5
489 20250221 110100 237873450 16500 16520 16520 16500 64
490 20250221 110000 236816250 16520 16520 16520 16520 15
491 20250221 105900 236568450 16520 16520 16520 16520 19
492 20250221 105800 236254570 16520 16520 16520 16520 9
493 20250221 105700 236105890 16520 16520 16520 16520 153
494 20250221 105600 233578330 16520 16520 16520 16520 9
495 20250221 105500 233429650 16510 16510 16510 16510 24
496 20250221 105400 233033410 16510 16500 16510 16500 45
497 20250221 105300 232290810 16500 16500 16500 16500 2
498 20250221 105200 232257810 16510 16510 16510 16510 44
499 20250221 105100 231531370 16510 16510 16510 16510 70
500 20250221 105000 230375670 16510 16510 16510 16510 16
501 20250221 104900 230111510 16510 16500 16510 16500 30
502 20250221 104800 229616460 16500 16490 16500 16490 38
503 20250221 104700 228989640 16490 16490 16500 16490 25
504 20250221 104600 228577380 16490 16490 16490 16490 30
505 20250221 104500 228082680 16480 16480 16490 16480 79
506 20250221 104400 226780690 16480 16490 16490 16480 8
507 20250221 104300 226648810 16490 16490 16490 16490 10
508 20250221 104200 226483910 16490 16490 16490 16490 13
509 20250221 104100 226269540 16500 16510 16510 16500 75
510 20250221 104000 225031360 16500 16510 16510 16500 25
511 20250221 103900 224618700 16510 16480 16510 16480 198
512 20250221 103800 221354070 16480 16480 16480 16480 48
513 20250221 103700 220563030 16480 16470 16480 16470 47
514 20250221 103600 219788590 16480 16480 16480 16480 13
515 20250221 103500 219574350 16470 16470 16470 16470 15
516 20250221 103400 219327300 16470 16490 16500 16470 34
517 20250221 103300 218767020 16500 16470 16500 16470 20
518 20250221 103200 218437370 16480 16490 16500 16480 70
519 20250221 103100 217282870 16500 16500 16510 16490 78
520 20250221 103000 215996210 16510 16510 16520 16510 34
521 20250221 102900 215434860 16510 16500 16510 16500 26
522 20250221 102800 215005800 16520 16510 16520 16510 45
523 20250221 102700 214262800 16510 16510 16510 16510 0
524 20250221 102600 214262800 16510 16500 16520 16500 56
525 20250221 102500 213338250 16510 16500 16510 16500 11
526 20250221 102400 213156740 16520 16500 16520 16500 39
527 20250221 102300 212513120 16500 16500 16500 16490 16
528 20250221 102200 212249130 16510 16490 16510 16490 80
529 20250221 102100 210929340 16500 16500 16520 16490 160
530 20250221 102000 208289050 16500 16510 16510 16500 16
531 20250221 101900 208024940 16510 16510 16520 16500 38
532 20250221 101800 207397480 16500 16520 16520 16500 9
533 20250221 101700 207248960 16510 16510 16520 16510 11
534 20250221 101600 207067330 16520 16510 16520 16510 92
535 20250221 101500 205548250 16520 16520 16520 16520 15
536 20250221 101400 205300450 16510 16500 16510 16500 41
537 20250221 101300 204623760 16500 16500 16510 16500 61
538 20250221 101200 203616830 16510 16520 16520 16510 25
539 20250221 101100 203203990 16520 16520 16520 16520 17
540 20250221 101000 202923150 16520 16510 16520 16510 134
541 20250221 100900 200710540 16510 16510 16520 16510 23
542 20250221 100800 200330770 16520 16520 16520 16510 65
543 20250221 100700 199257000 16520 16510 16520 16510 79
544 20250221 100600 197952570 16510 16510 16510 16510 13
545 20250221 100500 197737940 16510 16500 16510 16500 37
546 20250221 100400 197127330 16500 16500 16500 16500 9
547 20250221 100300 196978830 16490 16490 16490 16490 16
548 20250221 100200 196714990 16490 16480 16500 16480 26
549 20250221 100100 196286330 16490 16460 16510 16450 223
550 20250221 100000 192613530 16460 16450 16460 16450 62
551 20250221 095900 191593070 16460 16460 16460 16460 10
552 20250221 095800 191428470 16470 16470 16470 16470 0
553 20250221 095700 191428470 16470 16500 16500 16460 419
554 20250221 095600 184526680 16510 16460 16510 16460 769
555 20250221 095500 171851770 16450 16450 16450 16450 9
556 20250221 095400 171703720 16470 16480 16480 16460 101
557 20250221 095300 170041130 16490 16490 16490 16490 32
558 20250221 095200 169513450 16480 16480 16480 16480 0
559 20250221 095100 169513450 16480 16490 16490 16480 15
560 20250221 095000 169266130 16500 16490 16500 16490 12
561 20250221 094900 169068140 16490 16490 16490 16490 2
562 20250221 094800 169035160 16490 16490 16490 16490 6
563 20250221 094700 168936220 16490 16460 16500 16460 466
564 20250221 094600 161248360 16460 16460 16460 16460 0
565 20250221 094500 161248360 16460 16510 16510 16460 127
566 20250221 094400 159157210 16510 16480 16510 16480 176
567 20250221 094300 156252950 16470 16440 16500 16440 1364
568 20250221 094200 133765470 16430 16420 16450 16420 61
569 20250221 094100 132763620 16420 16420 16420 16420 0
570 20250221 094000 132763620 16420 16440 16440 16420 32
571 20250221 093900 132237860 16450 16450 16450 16430 114
572 20250221 093800 130363690 16450 16450 16450 16450 37
573 20250221 093700 129755040 16450 16450 16450 16450 39
574 20250221 093600 129113490 16460 16460 16460 16460 0
575 20250221 093500 129113490 16460 16460 16460 16460 24
576 20250221 093400 128718450 16460 16460 16460 16460 1
577 20250221 093300 128701990 16460 16460 16460 16460 69
578 20250221 093200 127566250 16460 16460 16460 16460 2
579 20250221 093100 127533330 16450 16450 16450 16450 26
580 20250221 093000 127105630 16460 16460 16460 16460 25
581 20250221 092900 126694130 16460 16410 16460 16410 212
582 20250221 092800 123211580 16390 16390 16390 16390 0
583 20250221 092700 123211580 16390 16390 16390 16390 2
584 20250221 092600 123178800 16390 16410 16410 16390 668
585 20250221 092500 112227740 16420 16430 16430 16420 55
586 20250221 092400 111324540 16430 16480 16500 16430 1098
587 20250221 092300 93242340 16490 16490 16490 16490 1
588 20250221 092200 93225850 16490 16510 16520 16490 77
589 20250221 092100 91954420 16510 16500 16510 16500 216
590 20250221 092000 88389960 16500 16480 16500 16460 671
591 20250221 091900 77322650 16470 16480 16480 16470 12
592 20250221 091800 77124900 16500 16500 16500 16490 65
593 20250221 091700 76052600 16490 16480 16500 16480 4
594 20250221 091600 75986630 16500 16480 16500 16470 82
595 20250221 091500 74633830 16500 16500 16500 16500 70
596 20250221 091400 73478830 16500 16450 16500 16450 2365
597 20250221 091300 34505340 16450 16360 16450 16360 567
598 20250221 091200 25191570 16370 16360 16370 16360 163
599 20250221 091100 22524380 16370 16390 16390 16370 65
600 20250221 091000 21459890 16400 16380 16410 16380 76
601 20250221 090900 20213550 16380 16380 16380 16380 0
602 20250221 090800 20213550 16380 16380 16380 16380 1
603 20250221 090700 20197170 16410 16390 16410 16370 240
604 20250221 090600 16266160 16420 16400 16420 16400 21
605 20250221 090500 15921540 16410 16380 16410 16380 19
606 20250221 090400 15610150 16350 16420 16420 16350 103
607 20250221 090300 13926030 16420 16390 16430 16390 84
608 20250221 090200 12547240 16380 16350 16380 16300 435
609 20250221 090100 5454280 16390 16380 16390 16320 30
610 20250221 090000 4962900 16320 16420 16420 16320 303