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

620
033240/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,620 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,191800,2411467430,14430,14430,14430,14430,3800
20250221,191700,2411467430,14430,14430,14430,14430,0
20250221,191600,2411467430,14430,14430,14430,14430,0
20250221,191500,2411467430,14430,14430,14430,14430,0
20250221,191400,2411467430,14430,14430,14430,14430,0
20250221,191300,2411467430,14430,14430,14430,14430,0
20250221,191200,2411467430,14430,14430,14430,14430,0
20250221,191100,2411467430,14430,14430,14430,14430,0
20250221,191000,2411467430,14430,14430,14430,14430,0
20250221,190900,2411467430,14430,14430,14430,14430,0
20250221,190800,2411467430,14430,14430,14430,14430,0
20250221,190700,2411467430,14430,14430,14430,14430,0
20250221,190600,2411467430,14430,14430,14430,14430,0
20250221,190500,2411467430,14430,14430,14430,14430,0
20250221,190400,2411467430,14430,14430,14430,14430,0
20250221,190300,2411467430,14430,14430,14430,14430,0
20250221,190200,2411467430,14430,14430,14430,14430,0
20250221,190100,2411467430,14430,14430,14430,14430,0
20250221,190000,2411467430,14430,14430,14430,14430,0
20250221,185900,2411467430,14430,14430,14430,14430,0
20250221,185800,2411467430,14430,14430,14430,14430,0
20250221,185700,2411467430,14430,14430,14430,14430,0
20250221,185600,2411467430,14430,14430,14430,14430,0
20250221,185500,2411467430,14430,14430,14430,14430,0
20250221,185400,2411467430,14430,14430,14430,14430,0
20250221,185300,2411467430,14430,14430,14430,14430,0
20250221,185200,2411467430,14430,14430,14430,14430,0
20250221,185100,2411467430,14430,14430,14430,14430,0
20250221,185000,2411467430,14430,14430,14430,14430,0
20250221,184900,2411467430,14430,14430,14430,14430,0
20250221,184800,2411467430,14430,14430,14430,14430,3800
20250221,184700,2411467430,14430,14430,14430,14430,0
20250221,184600,2411467430,14430,14430,14430,14430,0
20250221,184500,2411467430,14430,14430,14430,14430,0
20250221,184400,2411467430,14430,14430,14430,14430,0
20250221,184300,2411467430,14430,14430,14430,14430,0
20250221,184200,2411467430,14430,14430,14430,14430,0
20250221,184100,2411467430,14430,14430,14430,14430,0
20250221,184000,2411467430,14430,14430,14430,14430,0
20250221,183900,2411467430,14430,14430,14430,14430,0
20250221,183800,2411467430,14430,14430,14430,14430,0
20250221,183700,2411467430,14430,14430,14430,14430,0
20250221,183600,2411467430,14430,14430,14430,14430,0
20250221,183500,2411467430,14430,14430,14430,14430,0
20250221,183400,2411467430,14430,14430,14430,14430,0
20250221,183300,2411467430,14430,14430,14430,14430,0
20250221,183200,2411467430,14430,14430,14430,14430,0
20250221,183100,2411467430,14430,14430,14430,14430,0
20250221,183000,2411467430,14430,14430,14430,14430,0
20250221,182900,2411467430,14430,14430,14430,14430,0
20250221,182800,2411467430,14430,14430,14430,14430,0
20250221,182700,2411467430,14430,14430,14430,14430,0
20250221,182600,2411467430,14430,14430,14430,14430,0
20250221,182500,2411467430,14430,14430,14430,14430,0
20250221,182400,2411467430,14430,14430,14430,14430,0
20250221,182300,2411467430,14430,14430,14430,14430,0
20250221,182200,2411467430,14430,14430,14430,14430,0
20250221,182100,2411467430,14430,14430,14430,14430,0
20250221,182000,2411467430,14430,14430,14430,14430,0
20250221,181900,2411467430,14430,14430,14430,14430,0
20250221,181800,2411467430,14430,14430,14430,14430,3800
20250221,181700,2411467430,14430,14430,14430,14430,0
20250221,181600,2411467430,14430,14430,14430,14430,0
20250221,181500,2411467430,14430,14430,14430,14430,0
20250221,181400,2411467430,14430,14430,14430,14430,0
20250221,181300,2411467430,14430,14430,14430,14430,0
20250221,181200,2411467430,14430,14430,14430,14430,0
20250221,181100,2411467430,14430,14430,14430,14430,0
20250221,181000,2411467430,14430,14430,14430,14430,0
20250221,180900,2411467430,14430,14430,14430,14430,0
20250221,180800,2411467430,14430,14430,14430,14430,0
20250221,180700,2411467430,14430,14430,14430,14430,0
20250221,180600,2411467430,14430,14430,14430,14430,0
20250221,180500,2411467430,14430,14430,14430,14430,0
20250221,180400,2411467430,14430,14430,14430,14430,0
20250221,180300,2411467430,14430,14430,14430,14430,0
20250221,180200,2411467430,14430,14430,14430,14430,0
20250221,180100,2411467430,14430,14430,14430,14430,0
20250221,180000,2411467430,14430,14430,14430,14430,0
20250221,175900,2411467430,14430,14430,14430,14430,0
20250221,175800,2411467430,14430,14430,14430,14430,0
20250221,175700,2411467430,14430,14430,14430,14430,0
20250221,175600,2411467430,14430,14430,14430,14430,0
20250221,175500,2411467430,14430,14430,14430,14430,0
20250221,175400,2411467430,14430,14430,14430,14430,0
20250221,175300,2411467430,14430,14430,14430,14430,0
20250221,175200,2411467430,14430,14430,14430,14430,0
20250221,175100,2411467430,14430,14430,14430,14430,0
20250221,175000,2411467430,14430,14430,14430,14430,0
20250221,174900,2411467430,14430,14430,14430,14430,0
20250221,174800,2411467430,14430,14430,14430,14430,3800
20250221,174700,2411467430,14430,14430,14430,14430,0
20250221,174600,2411467430,14430,14430,14430,14430,0
20250221,174500,2411467430,14430,14430,14430,14430,0
20250221,174400,2411467430,14430,14430,14430,14430,0
20250221,174300,2411467430,14430,14430,14430,14430,0
20250221,174200,2411467430,14430,14430,14430,14430,0
20250221,174100,2411467430,14430,14430,14430,14430,0
20250221,174000,2411467430,14430,14430,14430,14430,0
20250221,173900,2411467430,14430,14430,14430,14430,0
20250221,173800,2411467430,14430,14430,14430,14430,0
20250221,173700,2411467430,14430,14430,14430,14430,0
20250221,173600,2411467430,14430,14430,14430,14430,0
20250221,173500,2411467430,14430,14430,14430,14430,0
20250221,173400,2411467430,14430,14430,14430,14430,0
20250221,173300,2411467430,14430,14430,14430,14430,0
20250221,173200,2411467430,14430,14430,14430,14430,0
20250221,173100,2411467430,14430,14430,14430,14430,0
20250221,173000,2411467430,14430,14430,14430,14430,0
20250221,172900,2411467430,14430,14430,14430,14430,0
20250221,172800,2411467430,14430,14430,14430,14430,0
20250221,172700,2411467430,14430,14430,14430,14430,0
20250221,172600,2411467430,14430,14430,14430,14430,0
20250221,172500,2411467430,14430,14430,14430,14430,0
20250221,172400,2411467430,14430,14430,14430,14430,0
20250221,172300,2411467430,14430,14430,14430,14430,0
20250221,172200,2411467430,14430,14430,14430,14430,0
20250221,172100,2411467430,14430,14430,14430,14430,0
20250221,172000,2411467430,14430,14430,14430,14430,0
20250221,171900,2411467430,14430,14430,14430,14430,0
20250221,171800,2411467430,14430,14430,14430,14430,3800
20250221,171700,2411467430,14430,14430,14430,14430,0
20250221,171600,2411467430,14430,14430,14430,14430,0
20250221,171500,2411467430,14430,14430,14430,14430,0
20250221,171400,2411467430,14430,14430,14430,14430,0
20250221,171300,2411467430,14430,14430,14430,14430,0
20250221,171200,2411467430,14430,14430,14430,14430,0
20250221,171100,2411467430,14430,14430,14430,14430,0
20250221,171000,2411467430,14430,14430,14430,14430,0
20250221,170900,2411467430,14430,14430,14430,14430,0
20250221,170800,2411467430,14430,14430,14430,14430,0
20250221,170700,2411467430,14430,14430,14430,14430,0
20250221,170600,2411467430,14430,14430,14430,14430,0
20250221,170500,2411467430,14430,14430,14430,14430,0
20250221,170400,2411467430,14430,14430,14430,14430,0
20250221,170300,2411467430,14430,14430,14430,14430,0
20250221,170200,2411467430,14430,14430,14430,14430,0
20250221,170100,2411467430,14430,14430,14430,14430,0
20250221,170000,2411467430,14430,14430,14430,14430,0
20250221,165900,2411467430,14430,14430,14430,14430,0
20250221,165800,2411467430,14430,14430,14430,14430,0
20250221,165700,2411467430,14430,14430,14430,14430,0
20250221,165600,2411467430,14430,14430,14430,14430,0
20250221,165500,2411467430,14430,14430,14430,14430,0
20250221,165400,2411467430,14430,14430,14430,14430,0
20250221,165300,2411467430,14430,14430,14430,14430,0
20250221,165200,2411467430,14430,14430,14430,14430,0
20250221,165100,2411467430,14430,14430,14430,14430,0
20250221,165000,2411467430,14430,14430,14430,14430,0
20250221,164900,2411467430,14430,14430,14430,14430,0
20250221,164800,2411467430,14430,14430,14430,14430,3800
20250221,164700,2411467430,14430,14430,14430,14430,0
20250221,164600,2411467430,14430,14430,14430,14430,0
20250221,164500,2411467430,14430,14430,14430,14430,0
20250221,164400,2411467430,14430,14430,14430,14430,0
20250221,164300,2411467430,14430,14430,14430,14430,0
20250221,164200,2411467430,14430,14430,14430,14430,0
20250221,164100,2411467430,14430,14430,14430,14430,0
20250221,164000,2411467430,14430,14430,14430,14430,0
20250221,163900,2411467430,14430,14430,14430,14430,0
20250221,163800,2411467430,14430,14430,14430,14430,0
20250221,163700,2411467430,14430,14430,14430,14430,0
20250221,163600,2411467430,14430,14430,14430,14430,0
20250221,163500,2411467430,14430,14430,14430,14430,0
20250221,163400,2411467430,14430,14430,14430,14430,0
20250221,163300,2411467430,14430,14430,14430,14430,0
20250221,163200,2411467430,14430,14430,14430,14430,0
20250221,163100,2411467430,14430,14430,14430,14430,0
20250221,163000,2411467430,14430,14430,14430,14430,0
20250221,162900,2411467430,14430,14430,14430,14430,0
20250221,162800,2411467430,14430,14430,14430,14430,0
20250221,162700,2411467430,14430,14430,14430,14430,0
20250221,162600,2411467430,14430,14430,14430,14430,0
20250221,162500,2411467430,14430,14430,14430,14430,0
20250221,162400,2411467430,14430,14430,14430,14430,0
20250221,162300,2411467430,14430,14430,14430,14430,0
20250221,162200,2411467430,14430,14430,14430,14430,0
20250221,162100,2411467430,14430,14430,14430,14430,0
20250221,162000,2411467430,14430,14430,14430,14430,0
20250221,161900,2411467430,14430,14430,14430,14430,0
20250221,161800,2411467430,14430,14430,14430,14430,3800
20250221,161700,2411467430,14430,14430,14430,14430,0
20250221,161600,2411467430,14430,14430,14430,14430,0
20250221,161500,2411467430,14430,14430,14430,14430,0
20250221,161400,2411467430,14430,14430,14430,14430,0
20250221,161300,2411467430,14430,14430,14430,14430,0
20250221,161200,2411467430,14430,14430,14430,14430,0
20250221,161100,2411467430,14430,14430,14430,14430,0
20250221,161000,2411467430,14430,14430,14430,14430,0
20250221,160900,2411467430,14430,14430,14430,14430,0
20250221,160800,2411467430,14430,14430,14430,14430,0
20250221,160700,2411467430,14430,14430,14430,14430,0
20250221,160600,2411467430,14430,14430,14430,14430,0
20250221,160500,2411467430,14430,14430,14430,14430,0
20250221,160400,2411467430,14430,14430,14430,14430,0
20250221,160300,2411467430,14430,14430,14430,14430,0
20250221,160200,2411467430,14430,14430,14430,14430,0
20250221,160100,2411467430,14430,14430,14430,14430,0
20250221,160000,2411467430,14430,14430,14430,14430,0
20250221,155900,2411467430,14430,14430,14430,14430,0
20250221,155800,2411467430,14430,14430,14430,14430,0
20250221,155700,2411467430,14430,14430,14430,14430,0
20250221,155600,2411467430,14430,14430,14430,14430,0
20250221,155500,2411467430,14430,14430,14430,14430,0
20250221,155400,2411467430,14430,14430,14430,14430,0
20250221,155300,2411467430,14430,14430,14430,14430,0
20250221,155200,2411467430,14430,14430,14430,14430,0
20250221,155100,2411467430,14430,14430,14430,14430,0
20250221,155000,2411467430,14430,14430,14430,14430,0
20250221,154900,2411467430,14430,14430,14430,14430,0
20250221,154800,2411467430,14430,14430,14430,14430,3800
20250221,154700,2411467430,14430,14430,14430,14430,0
20250221,154600,2411467430,14430,14430,14430,14430,0
20250221,154500,2411467430,14430,14430,14430,14430,0
20250221,154400,2411467430,14430,14430,14430,14430,0
20250221,154300,2411467430,14430,14430,14430,14430,0
20250221,154200,2411467430,14430,14430,14430,14430,0
20250221,154100,2411467430,14430,14430,14430,14430,0
20250221,154000,2411467430,14430,14430,14430,14430,0
20250221,153900,2411467430,14430,14430,14430,14430,0
20250221,153800,2411467430,14430,14430,14430,14430,0
20250221,153700,2411467430,14430,14430,14430,14430,0
20250221,153600,2411467430,14430,14430,14430,14430,0
20250221,153500,2411467430,14430,14430,14430,14430,0
20250221,153400,2411467430,14430,14430,14430,14430,0
20250221,153300,2411467430,14430,14430,14430,14430,0
20250221,153200,2411467430,14430,14430,14430,14430,0
20250221,153100,2411467430,14430,14430,14430,14430,0
20250221,153000,2411467430,14430,14430,14430,14430,3800
20250221,152900,2356633430,14460,14460,14460,14460,0
20250221,152800,2356633430,14460,14460,14460,14460,0
20250221,152700,2356633430,14460,14460,14460,14460,0
20250221,152600,2356633430,14460,14460,14460,14460,0
20250221,152500,2356633430,14460,14460,14460,14460,0
20250221,152400,2356633430,14460,14460,14460,14460,0
20250221,152300,2356633430,14460,14460,14460,14460,0
20250221,152200,2356633430,14460,14460,14460,14460,0
20250221,152100,2356633430,14460,14460,14460,14460,0
20250221,152000,2356633430,14460,14460,14460,14460,0
20250221,151900,2356633430,14460,14450,14460,14440,551
20250221,151800,2348674400,14460,14450,14460,14440,461
20250221,151700,2342015040,14450,14460,14460,14450,170
20250221,151600,2339558310,14450,14450,14460,14450,141
20250221,151500,2337519860,14450,14450,14460,14450,189
20250221,151400,2334788650,14460,14440,14460,14440,47
20250221,151300,2334109750,14450,14460,14460,14450,169
20250221,151200,2331667570,14470,14470,14480,14450,773
20250221,151100,2320486030,14480,14460,14480,14450,135
20250221,151000,2318532950,14460,14460,14470,14460,413
20250221,150900,2312560950,14470,14470,14470,14460,55
20250221,150800,2311765110,14470,14470,14470,14470,20
20250221,150700,2311475710,14480,14470,14480,14470,913
20250221,150600,2298263610,14470,14480,14480,14460,124
20250221,150500,2296470230,14460,14480,14490,14460,125
20250221,150400,2294662540,14480,14480,14480,14470,395
20250221,150300,2288943110,14460,14490,14490,14460,253
20250221,150200,2285283220,14500,14490,14500,14490,129
20250221,150100,2283413810,14500,14470,14500,14460,990
20250221,150000,2269078260,14470,14460,14470,14460,222
20250221,145900,2265866570,14460,14450,14460,14450,33
20250221,145800,2265389690,14460,14460,14470,14450,352
20250221,145700,2260297000,14460,14460,14470,14460,127
20250221,145600,2258460570,14460,14460,14460,14460,19
20250221,145500,2258185830,14470,14420,14470,14420,1401
20250221,145400,2237929670,14450,14440,14450,14400,2518
20250221,145300,2201613030,14470,14460,14470,14460,190
20250221,145200,2198864090,14470,14420,14470,14420,759
20250221,145100,2187897630,14430,14420,14430,14420,17
20250221,145000,2187652480,14430,14420,14430,14420,39
20250221,144900,2187089880,14420,14430,14430,14420,8
20250221,144800,2186974460,14420,14420,14420,14420,315
20250221,144700,2182432160,14420,14430,14430,14420,36
20250221,144600,2181913030,14420,14420,14420,14420,217
20250221,144500,2178783890,14420,14430,14430,14420,77
20250221,144400,2177673450,14430,14430,14430,14420,19
20250221,144300,2177399450,14440,14440,14440,14440,10
20250221,144200,2177255050,14440,14430,14440,14420,78
20250221,144100,2176129210,14420,14420,14420,14420,18
20250221,144000,2175869650,14430,14410,14430,14410,113
20250221,143900,2174240350,14410,14410,14420,14410,9
20250221,143800,2174110610,14420,14420,14430,14420,346
20250221,143700,2169121280,14430,14420,14430,14420,17
20250221,143600,2168876130,14430,14440,14440,14430,3
20250221,143500,2168832820,14430,14430,14440,14430,88
20250221,143400,2167562970,14430,14430,14430,14430,27
20250221,143300,2167173360,14440,14420,14440,14410,42
20250221,143200,2166567860,14450,14460,14460,14410,29
20250221,143100,2166149530,14400,14400,14470,14400,1233
20250221,143000,2148365250,14390,14390,14390,14390,262
20250221,142900,2144595070,14390,14390,14390,14390,17
20250221,142800,2144350440,14390,14400,14400,14390,34
20250221,142700,2143861000,14400,14390,14400,14390,93
20250221,142600,2142522720,14380,14380,14380,14380,556
20250221,142500,2134527440,14390,14380,14390,14380,62
20250221,142400,2133635870,14390,14390,14390,14390,0
20250221,142300,2133635870,14390,14380,14390,14370,39
20250221,142200,2133075200,14380,14380,14380,14380,11
20250221,142100,2132917020,14390,14370,14390,14360,2145
20250221,142000,2102114260,14400,14380,14400,14360,204
20250221,141900,2099181750,14390,14350,14390,14350,318
20250221,141800,2094618370,14390,14390,14390,14360,184
20250221,141700,2091975630,14400,14360,14400,14360,11
20250221,141600,2091817630,14390,14380,14390,14370,48
20250221,141500,2091127390,14390,14390,14390,14390,1
20250221,141400,2091113000,14370,14380,14380,14370,2
20250221,141300,2091084250,14400,14390,14400,14390,510
20250221,141200,2083741550,14400,14400,14400,14400,0
20250221,141100,2083741550,14400,14400,14400,14400,0
20250221,141000,2083741550,14400,14400,14400,14400,0
20250221,140900,2083741550,14400,14360,14400,14350,20
20250221,140800,2083454340,14370,14370,14400,14370,21
20250221,140700,2083152540,14370,14350,14370,14340,643
20250221,140600,2073926150,14330,14320,14340,14320,367
20250221,140500,2068666390,14330,14320,14330,14320,17
20250221,140400,2068422940,14330,14320,14330,14310,69
20250221,140300,2067435020,14320,14310,14320,14310,139
20250221,140200,2065444700,14320,14320,14330,14320,2317
20250221,140100,2032265250,14340,14340,14340,14340,1
20250221,140000,2032250910,14320,14330,14330,14320,225
20250221,135900,2029027870,14330,14320,14340,14320,77
20250221,135800,2027924490,14320,14340,14340,14320,277
20250221,135700,2023955010,14330,14350,14350,14330,2525
20250221,135600,1987761050,14350,14370,14370,14350,1345
20250221,135500,1968460250,14370,14350,14370,14350,64
20250221,135400,1967541830,14350,14390,14390,14350,23
20250221,135300,1967211740,14350,14370,14370,14350,5117
20250221,135200,1893726840,14370,14380,14390,14370,992
20250221,135100,1879463870,14380,14380,14380,14380,33
20250221,135000,1878989330,14380,14380,14380,14380,16
20250221,134900,1878759250,14380,14380,14390,14380,64
20250221,134800,1877838880,14380,14380,14380,14380,16
20250221,134700,1877608800,14380,14380,14380,14380,64
20250221,134600,1876688480,14380,14370,14380,14370,71
20250221,134500,1875667660,14370,14380,14380,14370,20
20250221,134400,1875380230,14370,14380,14380,14370,264
20250221,134300,1871586440,14370,14370,14370,14370,130
20250221,134200,1869718340,14380,14380,14380,14380,2
20250221,134100,1869689580,14370,14380,14380,14370,405
20250221,134000,1863866750,14380,14380,14380,14380,666
20250221,133900,1854289670,14390,14380,14390,14370,721
20250221,133800,1843921600,14380,14390,14390,14380,3064
20250221,133700,1799856890,14390,14390,14400,14390,54
20250221,133600,1799079770,14390,14380,14400,14380,21
20250221,133500,1798777590,14390,14390,14390,14380,631
20250221,133400,1789702230,14390,14400,14400,14380,1745
20250221,133300,1764591450,14400,14400,14400,14400,391
20250221,133200,1758961050,14410,14400,14410,14400,54
20250221,133100,1758183420,14410,14420,14420,14410,26
20250221,133000,1757808510,14410,14410,14410,14410,75
20250221,132900,1756727760,14410,14410,14420,14410,53
20250221,132800,1755963830,14420,14410,14420,14400,606
20250221,132700,1747236420,14410,14400,14410,14400,251
20250221,132600,1743621470,14400,14400,14400,14400,150
20250221,132500,1741461470,14400,14400,14400,14400,17
20250221,132400,1741216670,14400,14400,14400,14400,256
20250221,132300,1737530270,14400,14400,14400,14400,0
20250221,132200,1737530270,14400,14410,14410,14400,27
20250221,132100,1737141370,14400,14410,14410,14400,3617
20250221,132000,1685029550,14420,14430,14430,14420,1438
20250221,131900,1664291230,14430,14430,14430,14430,17
20250221,131800,1664045920,14430,14430,14430,14430,36
20250221,131700,1663526440,14450,14450,14450,14450,1
20250221,131600,1663511990,14460,14460,14460,14460,0
20250221,131500,1663511990,14460,14460,14460,14460,1
20250221,131400,1663497530,14470,14470,14470,14470,110
20250221,131300,1661905830,14480,14480,14480,14480,8
20250221,131200,1661789990,14480,14430,14480,14420,286
20250221,131100,1657654060,14430,14430,14430,14430,6
20250221,131000,1657567480,14440,14440,14440,14440,4
20250221,130900,1657509720,14450,14440,14450,14440,25
20250221,130800,1657148630,14450,14430,14450,14430,64
20250221,130700,1656225050,14460,14460,14460,14460,10
20250221,130600,1656080450,14460,14450,14460,14450,2
20250221,130500,1656051540,14480,14430,14490,14430,535
20250221,130400,1648313590,14440,14440,14440,14440,0
20250221,130300,1648313590,14440,14430,14440,14430,18
20250221,130200,1648053840,14440,14430,14440,14420,35
20250221,130100,1647548910,14420,14420,14420,14420,631
20250221,130000,1638449890,14420,14430,14430,14420,18
20250221,125900,1638190320,14430,14430,14440,14430,3
20250221,125800,1638147020,14420,14430,14430,14420,16
20250221,125700,1637916160,14430,14430,14430,14430,37
20250221,125600,1637382250,14440,14430,14440,14420,107
20250221,125500,1635838430,14430,14430,14430,14430,67
20250221,125400,1634871620,14440,14440,14440,14440,1
20250221,125300,1634857180,14430,14440,14440,14430,17
20250221,125200,1634611860,14420,14420,14420,14420,17
20250221,125100,1634366720,14420,14430,14430,14420,66
20250221,125000,1633414500,14440,14440,14440,14440,2
20250221,124900,1633385620,14440,14420,14440,14420,17
20250221,124800,1633140460,14430,14430,14430,14420,287
20250221,124700,1628999220,14430,14440,14440,14430,18
20250221,124600,1628739460,14450,14450,14450,14450,0
20250221,124500,1628739460,14450,14420,14450,14410,588
20250221,124400,1620264520,14420,14440,14450,14420,751
20250221,124300,1609426740,14450,14440,14450,14440,261
20250221,124200,1605657020,14450,14460,14460,14450,2
20250221,124100,1605628110,14440,14440,14440,14440,16
20250221,124000,1605397070,14440,14450,14450,14440,144
20250221,123900,1603316430,14460,14460,14460,14450,48
20250221,123800,1602622510,14460,14430,14460,14430,1137
20250221,123700,1586188040,14420,14420,14420,14420,116
20250221,123600,1584515320,14430,14430,14440,14430,21
20250221,123500,1584212260,14440,14430,14440,14430,11
20250221,123400,1584053440,14420,14430,14430,14420,217
20250221,123300,1580922300,14450,14450,14450,14450,0
20250221,123200,1580922300,14450,14420,14450,14420,107
20250221,123100,1579379030,14420,14420,14420,14420,16
20250221,123000,1579148310,14420,14420,14420,14420,17
20250221,122900,1578903170,14430,14410,14430,14410,217
20250221,122800,1575772200,14420,14410,14420,14400,26
20250221,122700,1575397610,14400,14410,14410,14400,216
20250221,122600,1572285670,14410,14410,14410,14410,16
20250221,122500,1572055110,14420,14410,14420,14410,112
20250221,122400,1570440240,14420,14420,14420,14420,402
20250221,122300,1564643400,14420,14400,14420,14400,455
20250221,122200,1558088000,14410,14400,14410,14390,23
20250221,122100,1557756940,14390,14400,14400,14390,16
20250221,122000,1557526690,14390,14390,14390,14390,17
20250221,121900,1557282060,14390,14400,14400,14390,202
20250221,121800,1554374280,14400,14390,14400,14390,217
20250221,121700,1551249650,14400,14400,14410,14400,450
20250221,121600,1544769550,14400,14400,14400,14400,0
20250221,121500,1544769550,14400,14400,14410,14400,50
20250221,121400,1544049370,14400,14400,14410,14390,142
20250221,121300,1542005740,14400,14400,14400,14390,65
20250221,121200,1541069900,14400,14400,14410,14400,23
20250221,121100,1540738690,14400,14390,14400,14380,50
20250221,121000,1540019310,14390,14380,14390,14380,18
20250221,120900,1539760460,14390,14380,14390,14380,286
20250221,120800,1535647750,14380,14400,14400,14380,77
20250221,120700,1534540460,14380,14390,14390,14380,1016
20250221,120600,1519929130,14400,14400,14400,14400,2
20250221,120500,1519900330,14390,14390,14390,14390,53
20250221,120400,1519137660,14410,14410,14410,14410,1
20250221,120300,1519123250,14380,14380,14380,14380,16
20250221,120200,1518893170,14390,14390,14390,14390,441
20250221,120100,1512547180,14390,14390,14390,14390,534
20250221,120000,1504862920,14410,14410,14410,14410,320
20250221,115900,1500251720,14420,14390,14420,14390,138
20250221,115800,1498263250,14390,14380,14390,14380,217
20250221,115700,1495140790,14390,14400,14400,14390,319
20250221,115600,1490550370,14420,14420,14420,14420,51
20250221,115500,1489814950,14380,14400,14400,14380,148
20250221,115400,1487685390,14390,14390,14390,14390,142
20250221,115300,1485642010,14390,14390,14390,14380,261
20250221,115200,1481886890,14390,14390,14390,14380,166
20250221,115100,1479498310,14390,14390,14390,14380,186
20250221,115000,1476821960,14390,14390,14390,14380,1130
20250221,114900,1460561760,14390,14390,14390,14390,16
20250221,114800,1460331520,14390,14400,14400,14390,2357
20250221,114700,1426391730,14410,14420,14420,14410,507
20250221,114600,1419085850,14410,14420,14420,14410,17
20250221,114500,1418840870,14430,14430,14430,14430,0
20250221,114400,1418840870,14430,14410,14430,14400,17
20250221,114300,1418595990,14410,14430,14430,14410,400
20250221,114200,1412827820,14430,14420,14430,14410,1242
20250221,114100,1394921160,14420,14430,14430,14420,211
20250221,114000,1391876530,14400,14410,14430,14400,2059
20250221,113900,1362226280,14410,14410,14410,14400,547
20250221,113800,1354348620,14410,14420,14420,14410,932
20250221,113700,1340917760,14410,14410,14430,14410,992
20250221,113600,1326622920,14410,14430,14430,14410,208
20250221,113500,1323624040,14420,14450,14450,14420,381
20250221,113400,1318124010,14450,14440,14450,14430,284
20250221,113300,1314023990,14450,14430,14450,14430,197
20250221,113200,1311180900,14420,14420,14420,14410,69
20250221,113100,1310186020,14420,14410,14420,14410,154
20250221,113000,1307966060,14410,14430,14430,14410,22
20250221,112900,1307648640,14430,14430,14430,14430,100
20250221,112800,1306205640,14450,14470,14470,14410,8096
20250221,112700,1189346730,14460,14470,14470,14460,178
20250221,112600,1186772800,14470,14470,14470,14470,15
20250221,112500,1186555750,14460,14460,14460,14450,957
20250221,112400,1172719030,14470,14470,14470,14470,586
20250221,112300,1164239610,14470,14480,14480,14470,707
20250221,112200,1154007250,14500,14500,14520,14500,357
20250221,112100,1148830710,14520,14520,14520,14520,0
20250221,112000,1148830710,14520,14520,14520,14520,0
20250221,111900,1148830710,14520,14490,14520,14490,3
20250221,111800,1148787210,14520,14510,14520,14490,125
20250221,111700,1146973730,14510,14510,14510,14510,34
20250221,111600,1146480390,14510,14510,14510,14510,158
20250221,111500,1144187810,14510,14510,14510,14490,7
20250221,111400,1144086340,14500,14500,14510,14500,511
20250221,111300,1136676830,14520,14520,14520,14520,0
20250221,111200,1136676830,14520,14520,14520,14520,0
20250221,111100,1136676830,14520,14510,14520,14510,2
20250221,111000,1136647800,14540,14550,14550,14460,5016
20250221,110900,1064013030,14540,14540,14540,14540,1
20250221,110800,1063998490,14550,14550,14550,14550,1
20250221,110700,1063983940,14560,14530,14560,14530,200
20250221,110600,1061074610,14530,14530,14530,14530,12
20250221,110500,1060900250,14530,14530,14530,14530,3
20250221,110400,1060856660,14530,14530,14530,14530,2
20250221,110300,1060827600,14530,14530,14530,14530,1
20250221,110200,1060813070,14530,14530,14530,14530,24
20250221,110100,1060464350,14530,14520,14530,14520,129
20250221,110000,1058591220,14520,14520,14520,14510,6
20250221,105900,1058504120,14520,14510,14520,14510,77
20250221,105800,1057386840,14510,14510,14510,14510,10
20250221,105700,1057241740,14510,14520,14520,14510,74
20250221,105600,1056167400,14520,14490,14520,14490,1462
20250221,105500,1034968840,14480,14480,14480,14480,1
20250221,105400,1034954360,14500,14500,14500,14500,1
20250221,105300,1034939860,14470,14480,14480,14470,23
20250221,105200,1034606950,14480,14490,14500,14480,77
20250221,105100,1033491260,14500,14480,14500,14480,4
20250221,105000,1033433320,14480,14480,14500,14480,644
20250221,104900,1024108180,14500,14500,14500,14480,120
20250221,104800,1022370180,14500,14500,14500,14500,15
20250221,104700,1022152680,14520,14520,14520,14520,0
20250221,104600,1022152680,14520,14490,14520,14490,643
20250221,104500,1012830170,14480,14500,14500,14480,1844
20250221,104400,986122420,14510,14500,14510,14500,38
20250221,104300,985571320,14510,14510,14510,14510,1
20250221,104200,985556810,14510,14510,14510,14510,108
20250221,104100,983989730,14520,14520,14520,14520,5
20250221,104000,983917130,14520,14520,14520,14520,0
20250221,103900,983917130,14520,14480,14520,14480,64
20250221,103800,982988830,14510,14480,14510,14480,292
20250221,103700,978756430,14490,14490,14490,14490,1
20250221,103600,978741940,14490,14470,14490,14470,122
20250221,103500,976976580,14470,14470,14490,14470,83
20250221,103400,975775550,14470,14470,14470,14470,19
20250221,103300,975500620,14450,14470,14470,14450,2159
20250221,103200,944287930,14470,14470,14470,14470,107
20250221,103100,942739640,14490,14500,14500,14470,103
20250221,103000,941249150,14470,14500,14500,14460,873
20250221,102900,928618530,14500,14490,14500,14470,943
20250221,102800,914969540,14500,14490,14510,14480,335
20250221,102700,910117590,14490,14500,14500,14490,119
20250221,102600,908392630,14500,14500,14500,14500,0
20250221,102500,908392630,14500,14480,14500,14480,204
20250221,102400,905437150,14480,14480,14480,14470,410
20250221,102300,899501600,14490,14500,14500,14490,538
20250221,102200,891705950,14500,14510,14520,14490,2095
20250221,102100,861324730,14520,14540,14540,14520,598
20250221,102000,852637970,14540,14550,14550,14540,241
20250221,101900,849132560,14560,14560,14570,14560,225
20250221,101800,845855140,14570,14570,14570,14570,0
20250221,101700,845855140,14570,14570,14570,14570,71
20250221,101600,844820670,14570,14570,14570,14570,139
20250221,101500,842795440,14570,14540,14570,14540,76
20250221,101400,841690340,14570,14560,14570,14560,63
20250221,101300,840772590,14560,14550,14560,14550,344
20250221,101200,835767380,14550,14550,14570,14550,251
20250221,101100,832115310,14570,14570,14570,14570,0
20250221,101000,832115310,14570,14560,14570,14540,315
20250221,100900,827533680,14560,14550,14560,14550,137
20250221,100800,825540280,14570,14560,14570,14550,39
20250221,100700,824972650,14570,14560,14570,14560,47
20250221,100600,824288040,14580,14580,14580,14580,4
20250221,100500,824229720,14580,14570,14590,14560,415
20250221,100400,818181570,14570,14560,14570,14560,57
20250221,100300,817351580,14550,14550,14570,14550,186
20250221,100200,814642590,14560,14560,14560,14560,0
20250221,100100,814642590,14560,14550,14560,14550,2236
20250221,100000,782086930,14560,14540,14560,14540,771
20250221,095900,770874470,14510,14510,14510,14510,3
20250221,095800,770830940,14540,14520,14540,14510,123
20250221,095700,769042600,14540,14520,14540,14510,493
20250221,095600,761887710,14530,14520,14540,14520,185
20250221,095500,759200990,14530,14540,14540,14530,295
20250221,095400,754913660,14540,14540,14550,14520,16
20250221,095300,754681210,14550,14550,14550,14550,20
20250221,095200,754390210,14560,14530,14580,14530,520
20250221,095100,746819110,14560,14580,14580,14520,5
20250221,095000,746746290,14590,14580,14590,14580,501
20250221,094900,739438400,14570,14560,14570,14560,350
20250221,094800,734340730,14560,14560,14560,14560,269
20250221,094700,730424090,14560,14470,14560,14460,1780
20250221,094600,704642590,14470,14540,14540,14470,6543
20250221,094500,609683340,14590,14540,14590,14540,12
20250221,094400,609508610,14540,14530,14540,14530,200
20250221,094300,606601610,14530,14520,14530,14520,91
20250221,094200,605279790,14530,14560,14560,14520,884
20250221,094100,592429700,14550,14560,14560,14550,208
20250221,094000,589401720,14570,14570,14570,14570,127
20250221,093900,587551330,14590,14600,14620,14580,1070
20250221,093800,571939710,14600,14620,14620,14600,219
20250221,093700,568740150,14620,14650,14650,14590,273
20250221,093600,564754410,14650,14650,14650,14610,445
20250221,093500,558235580,14620,14620,14670,14590,213
20250221,093400,555121540,14620,14590,14620,14570,69
20250221,093300,554113880,14590,14590,14620,14590,144
20250221,093200,552012730,14590,14580,14590,14580,197
20250221,093100,549139480,14580,14570,14580,14570,33
20250221,093000,548658440,14570,14560,14570,14560,268
20250221,092900,544755680,14560,14570,14570,14560,275
20250221,092800,540750300,14520,14560,14570,14520,241
20250221,092700,537248890,14520,14520,14520,14520,609
20250221,092600,528406210,14520,14520,14570,14510,582
20250221,092500,519959020,14530,14570,14590,14520,1400
20250221,092400,499582650,14570,14590,14590,14560,605
20250221,092300,490763280,14540,14630,14630,14540,2771
20250221,092200,450372290,14620,14690,14690,14610,624
20250221,092100,441248880,14700,14630,14700,14630,2169
20250221,092000,409447230,14640,14680,14680,14630,855
20250221,091900,396914610,14700,14690,14700,14680,169
20250221,091800,394432980,14700,14740,14740,14700,469
20250221,091700,387529730,14740,14710,14760,14710,209
20250221,091600,384451870,14760,14680,14760,14680,1129
20250221,091500,367836310,14680,14660,14680,14650,897
20250221,091400,354680770,14650,14680,14680,14650,178
20250221,091300,352068790,14690,14760,14760,14690,1333
20250221,091200,332474940,14760,14790,14790,14700,607
20250221,091100,323527490,14790,14780,14810,14740,2817
20250221,091000,281903670,14790,14640,14790,14640,7598
20250221,090900,170141370,14640,14620,14640,14620,662
20250221,090800,160455020,14620,14630,14630,14620,114
20250221,090700,158787210,14630,14570,14630,14560,150
20250221,090600,156601510,14560,14640,14640,14560,139
20250221,090500,154577590,14560,14560,14560,14540,52
20250221,090400,153820490,14560,14650,14650,14560,363
20250221,090300,148503670,14650,14490,14650,14490,1053
20250221,090200,133209710,14460,14450,14480,14440,2269
20250221,090100,100405590,14450,14550,14550,14440,3132
20250221,090000,54932580,14630,14550,14630,14550,1726
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 191800 2411467430 14430 14430 14430 14430 3800
3 20250221 191700 2411467430 14430 14430 14430 14430 0
4 20250221 191600 2411467430 14430 14430 14430 14430 0
5 20250221 191500 2411467430 14430 14430 14430 14430 0
6 20250221 191400 2411467430 14430 14430 14430 14430 0
7 20250221 191300 2411467430 14430 14430 14430 14430 0
8 20250221 191200 2411467430 14430 14430 14430 14430 0
9 20250221 191100 2411467430 14430 14430 14430 14430 0
10 20250221 191000 2411467430 14430 14430 14430 14430 0
11 20250221 190900 2411467430 14430 14430 14430 14430 0
12 20250221 190800 2411467430 14430 14430 14430 14430 0
13 20250221 190700 2411467430 14430 14430 14430 14430 0
14 20250221 190600 2411467430 14430 14430 14430 14430 0
15 20250221 190500 2411467430 14430 14430 14430 14430 0
16 20250221 190400 2411467430 14430 14430 14430 14430 0
17 20250221 190300 2411467430 14430 14430 14430 14430 0
18 20250221 190200 2411467430 14430 14430 14430 14430 0
19 20250221 190100 2411467430 14430 14430 14430 14430 0
20 20250221 190000 2411467430 14430 14430 14430 14430 0
21 20250221 185900 2411467430 14430 14430 14430 14430 0
22 20250221 185800 2411467430 14430 14430 14430 14430 0
23 20250221 185700 2411467430 14430 14430 14430 14430 0
24 20250221 185600 2411467430 14430 14430 14430 14430 0
25 20250221 185500 2411467430 14430 14430 14430 14430 0
26 20250221 185400 2411467430 14430 14430 14430 14430 0
27 20250221 185300 2411467430 14430 14430 14430 14430 0
28 20250221 185200 2411467430 14430 14430 14430 14430 0
29 20250221 185100 2411467430 14430 14430 14430 14430 0
30 20250221 185000 2411467430 14430 14430 14430 14430 0
31 20250221 184900 2411467430 14430 14430 14430 14430 0
32 20250221 184800 2411467430 14430 14430 14430 14430 3800
33 20250221 184700 2411467430 14430 14430 14430 14430 0
34 20250221 184600 2411467430 14430 14430 14430 14430 0
35 20250221 184500 2411467430 14430 14430 14430 14430 0
36 20250221 184400 2411467430 14430 14430 14430 14430 0
37 20250221 184300 2411467430 14430 14430 14430 14430 0
38 20250221 184200 2411467430 14430 14430 14430 14430 0
39 20250221 184100 2411467430 14430 14430 14430 14430 0
40 20250221 184000 2411467430 14430 14430 14430 14430 0
41 20250221 183900 2411467430 14430 14430 14430 14430 0
42 20250221 183800 2411467430 14430 14430 14430 14430 0
43 20250221 183700 2411467430 14430 14430 14430 14430 0
44 20250221 183600 2411467430 14430 14430 14430 14430 0
45 20250221 183500 2411467430 14430 14430 14430 14430 0
46 20250221 183400 2411467430 14430 14430 14430 14430 0
47 20250221 183300 2411467430 14430 14430 14430 14430 0
48 20250221 183200 2411467430 14430 14430 14430 14430 0
49 20250221 183100 2411467430 14430 14430 14430 14430 0
50 20250221 183000 2411467430 14430 14430 14430 14430 0
51 20250221 182900 2411467430 14430 14430 14430 14430 0
52 20250221 182800 2411467430 14430 14430 14430 14430 0
53 20250221 182700 2411467430 14430 14430 14430 14430 0
54 20250221 182600 2411467430 14430 14430 14430 14430 0
55 20250221 182500 2411467430 14430 14430 14430 14430 0
56 20250221 182400 2411467430 14430 14430 14430 14430 0
57 20250221 182300 2411467430 14430 14430 14430 14430 0
58 20250221 182200 2411467430 14430 14430 14430 14430 0
59 20250221 182100 2411467430 14430 14430 14430 14430 0
60 20250221 182000 2411467430 14430 14430 14430 14430 0
61 20250221 181900 2411467430 14430 14430 14430 14430 0
62 20250221 181800 2411467430 14430 14430 14430 14430 3800
63 20250221 181700 2411467430 14430 14430 14430 14430 0
64 20250221 181600 2411467430 14430 14430 14430 14430 0
65 20250221 181500 2411467430 14430 14430 14430 14430 0
66 20250221 181400 2411467430 14430 14430 14430 14430 0
67 20250221 181300 2411467430 14430 14430 14430 14430 0
68 20250221 181200 2411467430 14430 14430 14430 14430 0
69 20250221 181100 2411467430 14430 14430 14430 14430 0
70 20250221 181000 2411467430 14430 14430 14430 14430 0
71 20250221 180900 2411467430 14430 14430 14430 14430 0
72 20250221 180800 2411467430 14430 14430 14430 14430 0
73 20250221 180700 2411467430 14430 14430 14430 14430 0
74 20250221 180600 2411467430 14430 14430 14430 14430 0
75 20250221 180500 2411467430 14430 14430 14430 14430 0
76 20250221 180400 2411467430 14430 14430 14430 14430 0
77 20250221 180300 2411467430 14430 14430 14430 14430 0
78 20250221 180200 2411467430 14430 14430 14430 14430 0
79 20250221 180100 2411467430 14430 14430 14430 14430 0
80 20250221 180000 2411467430 14430 14430 14430 14430 0
81 20250221 175900 2411467430 14430 14430 14430 14430 0
82 20250221 175800 2411467430 14430 14430 14430 14430 0
83 20250221 175700 2411467430 14430 14430 14430 14430 0
84 20250221 175600 2411467430 14430 14430 14430 14430 0
85 20250221 175500 2411467430 14430 14430 14430 14430 0
86 20250221 175400 2411467430 14430 14430 14430 14430 0
87 20250221 175300 2411467430 14430 14430 14430 14430 0
88 20250221 175200 2411467430 14430 14430 14430 14430 0
89 20250221 175100 2411467430 14430 14430 14430 14430 0
90 20250221 175000 2411467430 14430 14430 14430 14430 0
91 20250221 174900 2411467430 14430 14430 14430 14430 0
92 20250221 174800 2411467430 14430 14430 14430 14430 3800
93 20250221 174700 2411467430 14430 14430 14430 14430 0
94 20250221 174600 2411467430 14430 14430 14430 14430 0
95 20250221 174500 2411467430 14430 14430 14430 14430 0
96 20250221 174400 2411467430 14430 14430 14430 14430 0
97 20250221 174300 2411467430 14430 14430 14430 14430 0
98 20250221 174200 2411467430 14430 14430 14430 14430 0
99 20250221 174100 2411467430 14430 14430 14430 14430 0
100 20250221 174000 2411467430 14430 14430 14430 14430 0
101 20250221 173900 2411467430 14430 14430 14430 14430 0
102 20250221 173800 2411467430 14430 14430 14430 14430 0
103 20250221 173700 2411467430 14430 14430 14430 14430 0
104 20250221 173600 2411467430 14430 14430 14430 14430 0
105 20250221 173500 2411467430 14430 14430 14430 14430 0
106 20250221 173400 2411467430 14430 14430 14430 14430 0
107 20250221 173300 2411467430 14430 14430 14430 14430 0
108 20250221 173200 2411467430 14430 14430 14430 14430 0
109 20250221 173100 2411467430 14430 14430 14430 14430 0
110 20250221 173000 2411467430 14430 14430 14430 14430 0
111 20250221 172900 2411467430 14430 14430 14430 14430 0
112 20250221 172800 2411467430 14430 14430 14430 14430 0
113 20250221 172700 2411467430 14430 14430 14430 14430 0
114 20250221 172600 2411467430 14430 14430 14430 14430 0
115 20250221 172500 2411467430 14430 14430 14430 14430 0
116 20250221 172400 2411467430 14430 14430 14430 14430 0
117 20250221 172300 2411467430 14430 14430 14430 14430 0
118 20250221 172200 2411467430 14430 14430 14430 14430 0
119 20250221 172100 2411467430 14430 14430 14430 14430 0
120 20250221 172000 2411467430 14430 14430 14430 14430 0
121 20250221 171900 2411467430 14430 14430 14430 14430 0
122 20250221 171800 2411467430 14430 14430 14430 14430 3800
123 20250221 171700 2411467430 14430 14430 14430 14430 0
124 20250221 171600 2411467430 14430 14430 14430 14430 0
125 20250221 171500 2411467430 14430 14430 14430 14430 0
126 20250221 171400 2411467430 14430 14430 14430 14430 0
127 20250221 171300 2411467430 14430 14430 14430 14430 0
128 20250221 171200 2411467430 14430 14430 14430 14430 0
129 20250221 171100 2411467430 14430 14430 14430 14430 0
130 20250221 171000 2411467430 14430 14430 14430 14430 0
131 20250221 170900 2411467430 14430 14430 14430 14430 0
132 20250221 170800 2411467430 14430 14430 14430 14430 0
133 20250221 170700 2411467430 14430 14430 14430 14430 0
134 20250221 170600 2411467430 14430 14430 14430 14430 0
135 20250221 170500 2411467430 14430 14430 14430 14430 0
136 20250221 170400 2411467430 14430 14430 14430 14430 0
137 20250221 170300 2411467430 14430 14430 14430 14430 0
138 20250221 170200 2411467430 14430 14430 14430 14430 0
139 20250221 170100 2411467430 14430 14430 14430 14430 0
140 20250221 170000 2411467430 14430 14430 14430 14430 0
141 20250221 165900 2411467430 14430 14430 14430 14430 0
142 20250221 165800 2411467430 14430 14430 14430 14430 0
143 20250221 165700 2411467430 14430 14430 14430 14430 0
144 20250221 165600 2411467430 14430 14430 14430 14430 0
145 20250221 165500 2411467430 14430 14430 14430 14430 0
146 20250221 165400 2411467430 14430 14430 14430 14430 0
147 20250221 165300 2411467430 14430 14430 14430 14430 0
148 20250221 165200 2411467430 14430 14430 14430 14430 0
149 20250221 165100 2411467430 14430 14430 14430 14430 0
150 20250221 165000 2411467430 14430 14430 14430 14430 0
151 20250221 164900 2411467430 14430 14430 14430 14430 0
152 20250221 164800 2411467430 14430 14430 14430 14430 3800
153 20250221 164700 2411467430 14430 14430 14430 14430 0
154 20250221 164600 2411467430 14430 14430 14430 14430 0
155 20250221 164500 2411467430 14430 14430 14430 14430 0
156 20250221 164400 2411467430 14430 14430 14430 14430 0
157 20250221 164300 2411467430 14430 14430 14430 14430 0
158 20250221 164200 2411467430 14430 14430 14430 14430 0
159 20250221 164100 2411467430 14430 14430 14430 14430 0
160 20250221 164000 2411467430 14430 14430 14430 14430 0
161 20250221 163900 2411467430 14430 14430 14430 14430 0
162 20250221 163800 2411467430 14430 14430 14430 14430 0
163 20250221 163700 2411467430 14430 14430 14430 14430 0
164 20250221 163600 2411467430 14430 14430 14430 14430 0
165 20250221 163500 2411467430 14430 14430 14430 14430 0
166 20250221 163400 2411467430 14430 14430 14430 14430 0
167 20250221 163300 2411467430 14430 14430 14430 14430 0
168 20250221 163200 2411467430 14430 14430 14430 14430 0
169 20250221 163100 2411467430 14430 14430 14430 14430 0
170 20250221 163000 2411467430 14430 14430 14430 14430 0
171 20250221 162900 2411467430 14430 14430 14430 14430 0
172 20250221 162800 2411467430 14430 14430 14430 14430 0
173 20250221 162700 2411467430 14430 14430 14430 14430 0
174 20250221 162600 2411467430 14430 14430 14430 14430 0
175 20250221 162500 2411467430 14430 14430 14430 14430 0
176 20250221 162400 2411467430 14430 14430 14430 14430 0
177 20250221 162300 2411467430 14430 14430 14430 14430 0
178 20250221 162200 2411467430 14430 14430 14430 14430 0
179 20250221 162100 2411467430 14430 14430 14430 14430 0
180 20250221 162000 2411467430 14430 14430 14430 14430 0
181 20250221 161900 2411467430 14430 14430 14430 14430 0
182 20250221 161800 2411467430 14430 14430 14430 14430 3800
183 20250221 161700 2411467430 14430 14430 14430 14430 0
184 20250221 161600 2411467430 14430 14430 14430 14430 0
185 20250221 161500 2411467430 14430 14430 14430 14430 0
186 20250221 161400 2411467430 14430 14430 14430 14430 0
187 20250221 161300 2411467430 14430 14430 14430 14430 0
188 20250221 161200 2411467430 14430 14430 14430 14430 0
189 20250221 161100 2411467430 14430 14430 14430 14430 0
190 20250221 161000 2411467430 14430 14430 14430 14430 0
191 20250221 160900 2411467430 14430 14430 14430 14430 0
192 20250221 160800 2411467430 14430 14430 14430 14430 0
193 20250221 160700 2411467430 14430 14430 14430 14430 0
194 20250221 160600 2411467430 14430 14430 14430 14430 0
195 20250221 160500 2411467430 14430 14430 14430 14430 0
196 20250221 160400 2411467430 14430 14430 14430 14430 0
197 20250221 160300 2411467430 14430 14430 14430 14430 0
198 20250221 160200 2411467430 14430 14430 14430 14430 0
199 20250221 160100 2411467430 14430 14430 14430 14430 0
200 20250221 160000 2411467430 14430 14430 14430 14430 0
201 20250221 155900 2411467430 14430 14430 14430 14430 0
202 20250221 155800 2411467430 14430 14430 14430 14430 0
203 20250221 155700 2411467430 14430 14430 14430 14430 0
204 20250221 155600 2411467430 14430 14430 14430 14430 0
205 20250221 155500 2411467430 14430 14430 14430 14430 0
206 20250221 155400 2411467430 14430 14430 14430 14430 0
207 20250221 155300 2411467430 14430 14430 14430 14430 0
208 20250221 155200 2411467430 14430 14430 14430 14430 0
209 20250221 155100 2411467430 14430 14430 14430 14430 0
210 20250221 155000 2411467430 14430 14430 14430 14430 0
211 20250221 154900 2411467430 14430 14430 14430 14430 0
212 20250221 154800 2411467430 14430 14430 14430 14430 3800
213 20250221 154700 2411467430 14430 14430 14430 14430 0
214 20250221 154600 2411467430 14430 14430 14430 14430 0
215 20250221 154500 2411467430 14430 14430 14430 14430 0
216 20250221 154400 2411467430 14430 14430 14430 14430 0
217 20250221 154300 2411467430 14430 14430 14430 14430 0
218 20250221 154200 2411467430 14430 14430 14430 14430 0
219 20250221 154100 2411467430 14430 14430 14430 14430 0
220 20250221 154000 2411467430 14430 14430 14430 14430 0
221 20250221 153900 2411467430 14430 14430 14430 14430 0
222 20250221 153800 2411467430 14430 14430 14430 14430 0
223 20250221 153700 2411467430 14430 14430 14430 14430 0
224 20250221 153600 2411467430 14430 14430 14430 14430 0
225 20250221 153500 2411467430 14430 14430 14430 14430 0
226 20250221 153400 2411467430 14430 14430 14430 14430 0
227 20250221 153300 2411467430 14430 14430 14430 14430 0
228 20250221 153200 2411467430 14430 14430 14430 14430 0
229 20250221 153100 2411467430 14430 14430 14430 14430 0
230 20250221 153000 2411467430 14430 14430 14430 14430 3800
231 20250221 152900 2356633430 14460 14460 14460 14460 0
232 20250221 152800 2356633430 14460 14460 14460 14460 0
233 20250221 152700 2356633430 14460 14460 14460 14460 0
234 20250221 152600 2356633430 14460 14460 14460 14460 0
235 20250221 152500 2356633430 14460 14460 14460 14460 0
236 20250221 152400 2356633430 14460 14460 14460 14460 0
237 20250221 152300 2356633430 14460 14460 14460 14460 0
238 20250221 152200 2356633430 14460 14460 14460 14460 0
239 20250221 152100 2356633430 14460 14460 14460 14460 0
240 20250221 152000 2356633430 14460 14460 14460 14460 0
241 20250221 151900 2356633430 14460 14450 14460 14440 551
242 20250221 151800 2348674400 14460 14450 14460 14440 461
243 20250221 151700 2342015040 14450 14460 14460 14450 170
244 20250221 151600 2339558310 14450 14450 14460 14450 141
245 20250221 151500 2337519860 14450 14450 14460 14450 189
246 20250221 151400 2334788650 14460 14440 14460 14440 47
247 20250221 151300 2334109750 14450 14460 14460 14450 169
248 20250221 151200 2331667570 14470 14470 14480 14450 773
249 20250221 151100 2320486030 14480 14460 14480 14450 135
250 20250221 151000 2318532950 14460 14460 14470 14460 413
251 20250221 150900 2312560950 14470 14470 14470 14460 55
252 20250221 150800 2311765110 14470 14470 14470 14470 20
253 20250221 150700 2311475710 14480 14470 14480 14470 913
254 20250221 150600 2298263610 14470 14480 14480 14460 124
255 20250221 150500 2296470230 14460 14480 14490 14460 125
256 20250221 150400 2294662540 14480 14480 14480 14470 395
257 20250221 150300 2288943110 14460 14490 14490 14460 253
258 20250221 150200 2285283220 14500 14490 14500 14490 129
259 20250221 150100 2283413810 14500 14470 14500 14460 990
260 20250221 150000 2269078260 14470 14460 14470 14460 222
261 20250221 145900 2265866570 14460 14450 14460 14450 33
262 20250221 145800 2265389690 14460 14460 14470 14450 352
263 20250221 145700 2260297000 14460 14460 14470 14460 127
264 20250221 145600 2258460570 14460 14460 14460 14460 19
265 20250221 145500 2258185830 14470 14420 14470 14420 1401
266 20250221 145400 2237929670 14450 14440 14450 14400 2518
267 20250221 145300 2201613030 14470 14460 14470 14460 190
268 20250221 145200 2198864090 14470 14420 14470 14420 759
269 20250221 145100 2187897630 14430 14420 14430 14420 17
270 20250221 145000 2187652480 14430 14420 14430 14420 39
271 20250221 144900 2187089880 14420 14430 14430 14420 8
272 20250221 144800 2186974460 14420 14420 14420 14420 315
273 20250221 144700 2182432160 14420 14430 14430 14420 36
274 20250221 144600 2181913030 14420 14420 14420 14420 217
275 20250221 144500 2178783890 14420 14430 14430 14420 77
276 20250221 144400 2177673450 14430 14430 14430 14420 19
277 20250221 144300 2177399450 14440 14440 14440 14440 10
278 20250221 144200 2177255050 14440 14430 14440 14420 78
279 20250221 144100 2176129210 14420 14420 14420 14420 18
280 20250221 144000 2175869650 14430 14410 14430 14410 113
281 20250221 143900 2174240350 14410 14410 14420 14410 9
282 20250221 143800 2174110610 14420 14420 14430 14420 346
283 20250221 143700 2169121280 14430 14420 14430 14420 17
284 20250221 143600 2168876130 14430 14440 14440 14430 3
285 20250221 143500 2168832820 14430 14430 14440 14430 88
286 20250221 143400 2167562970 14430 14430 14430 14430 27
287 20250221 143300 2167173360 14440 14420 14440 14410 42
288 20250221 143200 2166567860 14450 14460 14460 14410 29
289 20250221 143100 2166149530 14400 14400 14470 14400 1233
290 20250221 143000 2148365250 14390 14390 14390 14390 262
291 20250221 142900 2144595070 14390 14390 14390 14390 17
292 20250221 142800 2144350440 14390 14400 14400 14390 34
293 20250221 142700 2143861000 14400 14390 14400 14390 93
294 20250221 142600 2142522720 14380 14380 14380 14380 556
295 20250221 142500 2134527440 14390 14380 14390 14380 62
296 20250221 142400 2133635870 14390 14390 14390 14390 0
297 20250221 142300 2133635870 14390 14380 14390 14370 39
298 20250221 142200 2133075200 14380 14380 14380 14380 11
299 20250221 142100 2132917020 14390 14370 14390 14360 2145
300 20250221 142000 2102114260 14400 14380 14400 14360 204
301 20250221 141900 2099181750 14390 14350 14390 14350 318
302 20250221 141800 2094618370 14390 14390 14390 14360 184
303 20250221 141700 2091975630 14400 14360 14400 14360 11
304 20250221 141600 2091817630 14390 14380 14390 14370 48
305 20250221 141500 2091127390 14390 14390 14390 14390 1
306 20250221 141400 2091113000 14370 14380 14380 14370 2
307 20250221 141300 2091084250 14400 14390 14400 14390 510
308 20250221 141200 2083741550 14400 14400 14400 14400 0
309 20250221 141100 2083741550 14400 14400 14400 14400 0
310 20250221 141000 2083741550 14400 14400 14400 14400 0
311 20250221 140900 2083741550 14400 14360 14400 14350 20
312 20250221 140800 2083454340 14370 14370 14400 14370 21
313 20250221 140700 2083152540 14370 14350 14370 14340 643
314 20250221 140600 2073926150 14330 14320 14340 14320 367
315 20250221 140500 2068666390 14330 14320 14330 14320 17
316 20250221 140400 2068422940 14330 14320 14330 14310 69
317 20250221 140300 2067435020 14320 14310 14320 14310 139
318 20250221 140200 2065444700 14320 14320 14330 14320 2317
319 20250221 140100 2032265250 14340 14340 14340 14340 1
320 20250221 140000 2032250910 14320 14330 14330 14320 225
321 20250221 135900 2029027870 14330 14320 14340 14320 77
322 20250221 135800 2027924490 14320 14340 14340 14320 277
323 20250221 135700 2023955010 14330 14350 14350 14330 2525
324 20250221 135600 1987761050 14350 14370 14370 14350 1345
325 20250221 135500 1968460250 14370 14350 14370 14350 64
326 20250221 135400 1967541830 14350 14390 14390 14350 23
327 20250221 135300 1967211740 14350 14370 14370 14350 5117
328 20250221 135200 1893726840 14370 14380 14390 14370 992
329 20250221 135100 1879463870 14380 14380 14380 14380 33
330 20250221 135000 1878989330 14380 14380 14380 14380 16
331 20250221 134900 1878759250 14380 14380 14390 14380 64
332 20250221 134800 1877838880 14380 14380 14380 14380 16
333 20250221 134700 1877608800 14380 14380 14380 14380 64
334 20250221 134600 1876688480 14380 14370 14380 14370 71
335 20250221 134500 1875667660 14370 14380 14380 14370 20
336 20250221 134400 1875380230 14370 14380 14380 14370 264
337 20250221 134300 1871586440 14370 14370 14370 14370 130
338 20250221 134200 1869718340 14380 14380 14380 14380 2
339 20250221 134100 1869689580 14370 14380 14380 14370 405
340 20250221 134000 1863866750 14380 14380 14380 14380 666
341 20250221 133900 1854289670 14390 14380 14390 14370 721
342 20250221 133800 1843921600 14380 14390 14390 14380 3064
343 20250221 133700 1799856890 14390 14390 14400 14390 54
344 20250221 133600 1799079770 14390 14380 14400 14380 21
345 20250221 133500 1798777590 14390 14390 14390 14380 631
346 20250221 133400 1789702230 14390 14400 14400 14380 1745
347 20250221 133300 1764591450 14400 14400 14400 14400 391
348 20250221 133200 1758961050 14410 14400 14410 14400 54
349 20250221 133100 1758183420 14410 14420 14420 14410 26
350 20250221 133000 1757808510 14410 14410 14410 14410 75
351 20250221 132900 1756727760 14410 14410 14420 14410 53
352 20250221 132800 1755963830 14420 14410 14420 14400 606
353 20250221 132700 1747236420 14410 14400 14410 14400 251
354 20250221 132600 1743621470 14400 14400 14400 14400 150
355 20250221 132500 1741461470 14400 14400 14400 14400 17
356 20250221 132400 1741216670 14400 14400 14400 14400 256
357 20250221 132300 1737530270 14400 14400 14400 14400 0
358 20250221 132200 1737530270 14400 14410 14410 14400 27
359 20250221 132100 1737141370 14400 14410 14410 14400 3617
360 20250221 132000 1685029550 14420 14430 14430 14420 1438
361 20250221 131900 1664291230 14430 14430 14430 14430 17
362 20250221 131800 1664045920 14430 14430 14430 14430 36
363 20250221 131700 1663526440 14450 14450 14450 14450 1
364 20250221 131600 1663511990 14460 14460 14460 14460 0
365 20250221 131500 1663511990 14460 14460 14460 14460 1
366 20250221 131400 1663497530 14470 14470 14470 14470 110
367 20250221 131300 1661905830 14480 14480 14480 14480 8
368 20250221 131200 1661789990 14480 14430 14480 14420 286
369 20250221 131100 1657654060 14430 14430 14430 14430 6
370 20250221 131000 1657567480 14440 14440 14440 14440 4
371 20250221 130900 1657509720 14450 14440 14450 14440 25
372 20250221 130800 1657148630 14450 14430 14450 14430 64
373 20250221 130700 1656225050 14460 14460 14460 14460 10
374 20250221 130600 1656080450 14460 14450 14460 14450 2
375 20250221 130500 1656051540 14480 14430 14490 14430 535
376 20250221 130400 1648313590 14440 14440 14440 14440 0
377 20250221 130300 1648313590 14440 14430 14440 14430 18
378 20250221 130200 1648053840 14440 14430 14440 14420 35
379 20250221 130100 1647548910 14420 14420 14420 14420 631
380 20250221 130000 1638449890 14420 14430 14430 14420 18
381 20250221 125900 1638190320 14430 14430 14440 14430 3
382 20250221 125800 1638147020 14420 14430 14430 14420 16
383 20250221 125700 1637916160 14430 14430 14430 14430 37
384 20250221 125600 1637382250 14440 14430 14440 14420 107
385 20250221 125500 1635838430 14430 14430 14430 14430 67
386 20250221 125400 1634871620 14440 14440 14440 14440 1
387 20250221 125300 1634857180 14430 14440 14440 14430 17
388 20250221 125200 1634611860 14420 14420 14420 14420 17
389 20250221 125100 1634366720 14420 14430 14430 14420 66
390 20250221 125000 1633414500 14440 14440 14440 14440 2
391 20250221 124900 1633385620 14440 14420 14440 14420 17
392 20250221 124800 1633140460 14430 14430 14430 14420 287
393 20250221 124700 1628999220 14430 14440 14440 14430 18
394 20250221 124600 1628739460 14450 14450 14450 14450 0
395 20250221 124500 1628739460 14450 14420 14450 14410 588
396 20250221 124400 1620264520 14420 14440 14450 14420 751
397 20250221 124300 1609426740 14450 14440 14450 14440 261
398 20250221 124200 1605657020 14450 14460 14460 14450 2
399 20250221 124100 1605628110 14440 14440 14440 14440 16
400 20250221 124000 1605397070 14440 14450 14450 14440 144
401 20250221 123900 1603316430 14460 14460 14460 14450 48
402 20250221 123800 1602622510 14460 14430 14460 14430 1137
403 20250221 123700 1586188040 14420 14420 14420 14420 116
404 20250221 123600 1584515320 14430 14430 14440 14430 21
405 20250221 123500 1584212260 14440 14430 14440 14430 11
406 20250221 123400 1584053440 14420 14430 14430 14420 217
407 20250221 123300 1580922300 14450 14450 14450 14450 0
408 20250221 123200 1580922300 14450 14420 14450 14420 107
409 20250221 123100 1579379030 14420 14420 14420 14420 16
410 20250221 123000 1579148310 14420 14420 14420 14420 17
411 20250221 122900 1578903170 14430 14410 14430 14410 217
412 20250221 122800 1575772200 14420 14410 14420 14400 26
413 20250221 122700 1575397610 14400 14410 14410 14400 216
414 20250221 122600 1572285670 14410 14410 14410 14410 16
415 20250221 122500 1572055110 14420 14410 14420 14410 112
416 20250221 122400 1570440240 14420 14420 14420 14420 402
417 20250221 122300 1564643400 14420 14400 14420 14400 455
418 20250221 122200 1558088000 14410 14400 14410 14390 23
419 20250221 122100 1557756940 14390 14400 14400 14390 16
420 20250221 122000 1557526690 14390 14390 14390 14390 17
421 20250221 121900 1557282060 14390 14400 14400 14390 202
422 20250221 121800 1554374280 14400 14390 14400 14390 217
423 20250221 121700 1551249650 14400 14400 14410 14400 450
424 20250221 121600 1544769550 14400 14400 14400 14400 0
425 20250221 121500 1544769550 14400 14400 14410 14400 50
426 20250221 121400 1544049370 14400 14400 14410 14390 142
427 20250221 121300 1542005740 14400 14400 14400 14390 65
428 20250221 121200 1541069900 14400 14400 14410 14400 23
429 20250221 121100 1540738690 14400 14390 14400 14380 50
430 20250221 121000 1540019310 14390 14380 14390 14380 18
431 20250221 120900 1539760460 14390 14380 14390 14380 286
432 20250221 120800 1535647750 14380 14400 14400 14380 77
433 20250221 120700 1534540460 14380 14390 14390 14380 1016
434 20250221 120600 1519929130 14400 14400 14400 14400 2
435 20250221 120500 1519900330 14390 14390 14390 14390 53
436 20250221 120400 1519137660 14410 14410 14410 14410 1
437 20250221 120300 1519123250 14380 14380 14380 14380 16
438 20250221 120200 1518893170 14390 14390 14390 14390 441
439 20250221 120100 1512547180 14390 14390 14390 14390 534
440 20250221 120000 1504862920 14410 14410 14410 14410 320
441 20250221 115900 1500251720 14420 14390 14420 14390 138
442 20250221 115800 1498263250 14390 14380 14390 14380 217
443 20250221 115700 1495140790 14390 14400 14400 14390 319
444 20250221 115600 1490550370 14420 14420 14420 14420 51
445 20250221 115500 1489814950 14380 14400 14400 14380 148
446 20250221 115400 1487685390 14390 14390 14390 14390 142
447 20250221 115300 1485642010 14390 14390 14390 14380 261
448 20250221 115200 1481886890 14390 14390 14390 14380 166
449 20250221 115100 1479498310 14390 14390 14390 14380 186
450 20250221 115000 1476821960 14390 14390 14390 14380 1130
451 20250221 114900 1460561760 14390 14390 14390 14390 16
452 20250221 114800 1460331520 14390 14400 14400 14390 2357
453 20250221 114700 1426391730 14410 14420 14420 14410 507
454 20250221 114600 1419085850 14410 14420 14420 14410 17
455 20250221 114500 1418840870 14430 14430 14430 14430 0
456 20250221 114400 1418840870 14430 14410 14430 14400 17
457 20250221 114300 1418595990 14410 14430 14430 14410 400
458 20250221 114200 1412827820 14430 14420 14430 14410 1242
459 20250221 114100 1394921160 14420 14430 14430 14420 211
460 20250221 114000 1391876530 14400 14410 14430 14400 2059
461 20250221 113900 1362226280 14410 14410 14410 14400 547
462 20250221 113800 1354348620 14410 14420 14420 14410 932
463 20250221 113700 1340917760 14410 14410 14430 14410 992
464 20250221 113600 1326622920 14410 14430 14430 14410 208
465 20250221 113500 1323624040 14420 14450 14450 14420 381
466 20250221 113400 1318124010 14450 14440 14450 14430 284
467 20250221 113300 1314023990 14450 14430 14450 14430 197
468 20250221 113200 1311180900 14420 14420 14420 14410 69
469 20250221 113100 1310186020 14420 14410 14420 14410 154
470 20250221 113000 1307966060 14410 14430 14430 14410 22
471 20250221 112900 1307648640 14430 14430 14430 14430 100
472 20250221 112800 1306205640 14450 14470 14470 14410 8096
473 20250221 112700 1189346730 14460 14470 14470 14460 178
474 20250221 112600 1186772800 14470 14470 14470 14470 15
475 20250221 112500 1186555750 14460 14460 14460 14450 957
476 20250221 112400 1172719030 14470 14470 14470 14470 586
477 20250221 112300 1164239610 14470 14480 14480 14470 707
478 20250221 112200 1154007250 14500 14500 14520 14500 357
479 20250221 112100 1148830710 14520 14520 14520 14520 0
480 20250221 112000 1148830710 14520 14520 14520 14520 0
481 20250221 111900 1148830710 14520 14490 14520 14490 3
482 20250221 111800 1148787210 14520 14510 14520 14490 125
483 20250221 111700 1146973730 14510 14510 14510 14510 34
484 20250221 111600 1146480390 14510 14510 14510 14510 158
485 20250221 111500 1144187810 14510 14510 14510 14490 7
486 20250221 111400 1144086340 14500 14500 14510 14500 511
487 20250221 111300 1136676830 14520 14520 14520 14520 0
488 20250221 111200 1136676830 14520 14520 14520 14520 0
489 20250221 111100 1136676830 14520 14510 14520 14510 2
490 20250221 111000 1136647800 14540 14550 14550 14460 5016
491 20250221 110900 1064013030 14540 14540 14540 14540 1
492 20250221 110800 1063998490 14550 14550 14550 14550 1
493 20250221 110700 1063983940 14560 14530 14560 14530 200
494 20250221 110600 1061074610 14530 14530 14530 14530 12
495 20250221 110500 1060900250 14530 14530 14530 14530 3
496 20250221 110400 1060856660 14530 14530 14530 14530 2
497 20250221 110300 1060827600 14530 14530 14530 14530 1
498 20250221 110200 1060813070 14530 14530 14530 14530 24
499 20250221 110100 1060464350 14530 14520 14530 14520 129
500 20250221 110000 1058591220 14520 14520 14520 14510 6
501 20250221 105900 1058504120 14520 14510 14520 14510 77
502 20250221 105800 1057386840 14510 14510 14510 14510 10
503 20250221 105700 1057241740 14510 14520 14520 14510 74
504 20250221 105600 1056167400 14520 14490 14520 14490 1462
505 20250221 105500 1034968840 14480 14480 14480 14480 1
506 20250221 105400 1034954360 14500 14500 14500 14500 1
507 20250221 105300 1034939860 14470 14480 14480 14470 23
508 20250221 105200 1034606950 14480 14490 14500 14480 77
509 20250221 105100 1033491260 14500 14480 14500 14480 4
510 20250221 105000 1033433320 14480 14480 14500 14480 644
511 20250221 104900 1024108180 14500 14500 14500 14480 120
512 20250221 104800 1022370180 14500 14500 14500 14500 15
513 20250221 104700 1022152680 14520 14520 14520 14520 0
514 20250221 104600 1022152680 14520 14490 14520 14490 643
515 20250221 104500 1012830170 14480 14500 14500 14480 1844
516 20250221 104400 986122420 14510 14500 14510 14500 38
517 20250221 104300 985571320 14510 14510 14510 14510 1
518 20250221 104200 985556810 14510 14510 14510 14510 108
519 20250221 104100 983989730 14520 14520 14520 14520 5
520 20250221 104000 983917130 14520 14520 14520 14520 0
521 20250221 103900 983917130 14520 14480 14520 14480 64
522 20250221 103800 982988830 14510 14480 14510 14480 292
523 20250221 103700 978756430 14490 14490 14490 14490 1
524 20250221 103600 978741940 14490 14470 14490 14470 122
525 20250221 103500 976976580 14470 14470 14490 14470 83
526 20250221 103400 975775550 14470 14470 14470 14470 19
527 20250221 103300 975500620 14450 14470 14470 14450 2159
528 20250221 103200 944287930 14470 14470 14470 14470 107
529 20250221 103100 942739640 14490 14500 14500 14470 103
530 20250221 103000 941249150 14470 14500 14500 14460 873
531 20250221 102900 928618530 14500 14490 14500 14470 943
532 20250221 102800 914969540 14500 14490 14510 14480 335
533 20250221 102700 910117590 14490 14500 14500 14490 119
534 20250221 102600 908392630 14500 14500 14500 14500 0
535 20250221 102500 908392630 14500 14480 14500 14480 204
536 20250221 102400 905437150 14480 14480 14480 14470 410
537 20250221 102300 899501600 14490 14500 14500 14490 538
538 20250221 102200 891705950 14500 14510 14520 14490 2095
539 20250221 102100 861324730 14520 14540 14540 14520 598
540 20250221 102000 852637970 14540 14550 14550 14540 241
541 20250221 101900 849132560 14560 14560 14570 14560 225
542 20250221 101800 845855140 14570 14570 14570 14570 0
543 20250221 101700 845855140 14570 14570 14570 14570 71
544 20250221 101600 844820670 14570 14570 14570 14570 139
545 20250221 101500 842795440 14570 14540 14570 14540 76
546 20250221 101400 841690340 14570 14560 14570 14560 63
547 20250221 101300 840772590 14560 14550 14560 14550 344
548 20250221 101200 835767380 14550 14550 14570 14550 251
549 20250221 101100 832115310 14570 14570 14570 14570 0
550 20250221 101000 832115310 14570 14560 14570 14540 315
551 20250221 100900 827533680 14560 14550 14560 14550 137
552 20250221 100800 825540280 14570 14560 14570 14550 39
553 20250221 100700 824972650 14570 14560 14570 14560 47
554 20250221 100600 824288040 14580 14580 14580 14580 4
555 20250221 100500 824229720 14580 14570 14590 14560 415
556 20250221 100400 818181570 14570 14560 14570 14560 57
557 20250221 100300 817351580 14550 14550 14570 14550 186
558 20250221 100200 814642590 14560 14560 14560 14560 0
559 20250221 100100 814642590 14560 14550 14560 14550 2236
560 20250221 100000 782086930 14560 14540 14560 14540 771
561 20250221 095900 770874470 14510 14510 14510 14510 3
562 20250221 095800 770830940 14540 14520 14540 14510 123
563 20250221 095700 769042600 14540 14520 14540 14510 493
564 20250221 095600 761887710 14530 14520 14540 14520 185
565 20250221 095500 759200990 14530 14540 14540 14530 295
566 20250221 095400 754913660 14540 14540 14550 14520 16
567 20250221 095300 754681210 14550 14550 14550 14550 20
568 20250221 095200 754390210 14560 14530 14580 14530 520
569 20250221 095100 746819110 14560 14580 14580 14520 5
570 20250221 095000 746746290 14590 14580 14590 14580 501
571 20250221 094900 739438400 14570 14560 14570 14560 350
572 20250221 094800 734340730 14560 14560 14560 14560 269
573 20250221 094700 730424090 14560 14470 14560 14460 1780
574 20250221 094600 704642590 14470 14540 14540 14470 6543
575 20250221 094500 609683340 14590 14540 14590 14540 12
576 20250221 094400 609508610 14540 14530 14540 14530 200
577 20250221 094300 606601610 14530 14520 14530 14520 91
578 20250221 094200 605279790 14530 14560 14560 14520 884
579 20250221 094100 592429700 14550 14560 14560 14550 208
580 20250221 094000 589401720 14570 14570 14570 14570 127
581 20250221 093900 587551330 14590 14600 14620 14580 1070
582 20250221 093800 571939710 14600 14620 14620 14600 219
583 20250221 093700 568740150 14620 14650 14650 14590 273
584 20250221 093600 564754410 14650 14650 14650 14610 445
585 20250221 093500 558235580 14620 14620 14670 14590 213
586 20250221 093400 555121540 14620 14590 14620 14570 69
587 20250221 093300 554113880 14590 14590 14620 14590 144
588 20250221 093200 552012730 14590 14580 14590 14580 197
589 20250221 093100 549139480 14580 14570 14580 14570 33
590 20250221 093000 548658440 14570 14560 14570 14560 268
591 20250221 092900 544755680 14560 14570 14570 14560 275
592 20250221 092800 540750300 14520 14560 14570 14520 241
593 20250221 092700 537248890 14520 14520 14520 14520 609
594 20250221 092600 528406210 14520 14520 14570 14510 582
595 20250221 092500 519959020 14530 14570 14590 14520 1400
596 20250221 092400 499582650 14570 14590 14590 14560 605
597 20250221 092300 490763280 14540 14630 14630 14540 2771
598 20250221 092200 450372290 14620 14690 14690 14610 624
599 20250221 092100 441248880 14700 14630 14700 14630 2169
600 20250221 092000 409447230 14640 14680 14680 14630 855
601 20250221 091900 396914610 14700 14690 14700 14680 169
602 20250221 091800 394432980 14700 14740 14740 14700 469
603 20250221 091700 387529730 14740 14710 14760 14710 209
604 20250221 091600 384451870 14760 14680 14760 14680 1129
605 20250221 091500 367836310 14680 14660 14680 14650 897
606 20250221 091400 354680770 14650 14680 14680 14650 178
607 20250221 091300 352068790 14690 14760 14760 14690 1333
608 20250221 091200 332474940 14760 14790 14790 14700 607
609 20250221 091100 323527490 14790 14780 14810 14740 2817
610 20250221 091000 281903670 14790 14640 14790 14640 7598
611 20250221 090900 170141370 14640 14620 14640 14620 662
612 20250221 090800 160455020 14620 14630 14630 14620 114
613 20250221 090700 158787210 14630 14570 14630 14560 150
614 20250221 090600 156601510 14560 14640 14640 14560 139
615 20250221 090500 154577590 14560 14560 14560 14540 52
616 20250221 090400 153820490 14560 14650 14650 14560 363
617 20250221 090300 148503670 14650 14490 14650 14490 1053
618 20250221 090200 133209710 14460 14450 14480 14440 2269
619 20250221 090100 100405590 14450 14550 14550 14440 3132
620 20250221 090000 54932580 14630 14550 14630 14550 1726