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

621
034120/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,621 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,191900,2673930450,23100,23100,23100,23100,1178
20250221,191800,2673930450,23100,23100,23100,23100,0
20250221,191700,2673930450,23100,23100,23100,23100,0
20250221,191600,2673930450,23100,23100,23100,23100,0
20250221,191500,2673930450,23100,23100,23100,23100,0
20250221,191400,2673930450,23100,23100,23100,23100,0
20250221,191300,2673930450,23100,23100,23100,23100,0
20250221,191200,2673930450,23100,23100,23100,23100,0
20250221,191100,2673930450,23100,23100,23100,23100,0
20250221,191000,2673930450,23100,23100,23100,23100,0
20250221,190900,2673930450,23100,23100,23100,23100,0
20250221,190800,2673930450,23100,23100,23100,23100,0
20250221,190700,2673930450,23100,23100,23100,23100,0
20250221,190600,2673930450,23100,23100,23100,23100,0
20250221,190500,2673930450,23100,23100,23100,23100,0
20250221,190400,2673930450,23100,23100,23100,23100,0
20250221,190300,2673930450,23100,23100,23100,23100,0
20250221,190200,2673930450,23100,23100,23100,23100,0
20250221,190100,2673930450,23100,23100,23100,23100,0
20250221,190000,2673930450,23100,23100,23100,23100,0
20250221,185900,2673930450,23100,23100,23100,23100,0
20250221,185800,2673930450,23100,23100,23100,23100,0
20250221,185700,2673930450,23100,23100,23100,23100,0
20250221,185600,2673930450,23100,23100,23100,23100,0
20250221,185500,2673930450,23100,23100,23100,23100,0
20250221,185400,2673930450,23100,23100,23100,23100,0
20250221,185300,2673930450,23100,23100,23100,23100,0
20250221,185200,2673930450,23100,23100,23100,23100,0
20250221,185100,2673930450,23100,23100,23100,23100,0
20250221,185000,2673930450,23100,23100,23100,23100,0
20250221,184900,2673930450,23100,23100,23100,23100,1178
20250221,184800,2673930450,23100,23100,23100,23100,0
20250221,184700,2673930450,23100,23100,23100,23100,0
20250221,184600,2673930450,23100,23100,23100,23100,0
20250221,184500,2673930450,23100,23100,23100,23100,0
20250221,184400,2673930450,23100,23100,23100,23100,0
20250221,184300,2673930450,23100,23100,23100,23100,0
20250221,184200,2673930450,23100,23100,23100,23100,0
20250221,184100,2673930450,23100,23100,23100,23100,0
20250221,184000,2673930450,23100,23100,23100,23100,0
20250221,183900,2673930450,23100,23100,23100,23100,0
20250221,183800,2673930450,23100,23100,23100,23100,0
20250221,183700,2673930450,23100,23100,23100,23100,0
20250221,183600,2673930450,23100,23100,23100,23100,0
20250221,183500,2673930450,23100,23100,23100,23100,0
20250221,183400,2673930450,23100,23100,23100,23100,0
20250221,183300,2673930450,23100,23100,23100,23100,0
20250221,183200,2673930450,23100,23100,23100,23100,0
20250221,183100,2673930450,23100,23100,23100,23100,0
20250221,183000,2673930450,23100,23100,23100,23100,0
20250221,182900,2673930450,23100,23100,23100,23100,0
20250221,182800,2673930450,23100,23100,23100,23100,0
20250221,182700,2673930450,23100,23100,23100,23100,0
20250221,182600,2673930450,23100,23100,23100,23100,0
20250221,182500,2673930450,23100,23100,23100,23100,0
20250221,182400,2673930450,23100,23100,23100,23100,0
20250221,182300,2673930450,23100,23100,23100,23100,0
20250221,182200,2673930450,23100,23100,23100,23100,0
20250221,182100,2673930450,23100,23100,23100,23100,0
20250221,182000,2673930450,23100,23100,23100,23100,0
20250221,181900,2673930450,23100,23100,23100,23100,1178
20250221,181800,2673930450,23100,23100,23100,23100,0
20250221,181700,2673930450,23100,23100,23100,23100,0
20250221,181600,2673930450,23100,23100,23100,23100,0
20250221,181500,2673930450,23100,23100,23100,23100,0
20250221,181400,2673930450,23100,23100,23100,23100,0
20250221,181300,2673930450,23100,23100,23100,23100,0
20250221,181200,2673930450,23100,23100,23100,23100,0
20250221,181100,2673930450,23100,23100,23100,23100,0
20250221,181000,2673930450,23100,23100,23100,23100,0
20250221,180900,2673930450,23100,23100,23100,23100,0
20250221,180800,2673930450,23100,23100,23100,23100,0
20250221,180700,2673930450,23100,23100,23100,23100,0
20250221,180600,2673930450,23100,23100,23100,23100,0
20250221,180500,2673930450,23100,23100,23100,23100,0
20250221,180400,2673930450,23100,23100,23100,23100,0
20250221,180300,2673930450,23100,23100,23100,23100,0
20250221,180200,2673930450,23100,23100,23100,23100,0
20250221,180100,2673930450,23100,23100,23100,23100,0
20250221,180000,2673930450,23100,23100,23100,23100,0
20250221,175900,2673930450,23100,23100,23100,23100,0
20250221,175800,2673930450,23100,23100,23100,23100,0
20250221,175700,2673930450,23100,23100,23100,23100,0
20250221,175600,2673930450,23100,23100,23100,23100,0
20250221,175500,2673930450,23100,23100,23100,23100,0
20250221,175400,2673930450,23100,23100,23100,23100,0
20250221,175300,2673930450,23100,23100,23100,23100,0
20250221,175200,2673930450,23100,23100,23100,23100,0
20250221,175100,2673930450,23100,23100,23100,23100,0
20250221,175000,2673930450,23100,23100,23100,23100,0
20250221,174900,2673930450,23100,23100,23100,23100,1178
20250221,174800,2673930450,23100,23100,23100,23100,0
20250221,174700,2673930450,23100,23100,23100,23100,0
20250221,174600,2673930450,23100,23100,23100,23100,0
20250221,174500,2673930450,23100,23100,23100,23100,0
20250221,174400,2673930450,23100,23100,23100,23100,0
20250221,174300,2673930450,23100,23100,23100,23100,0
20250221,174200,2673930450,23100,23100,23100,23100,0
20250221,174100,2673930450,23100,23100,23100,23100,0
20250221,174000,2673930450,23100,23100,23100,23100,0
20250221,173900,2673930450,23100,23100,23100,23100,0
20250221,173800,2673930450,23100,23100,23100,23100,0
20250221,173700,2673930450,23100,23100,23100,23100,0
20250221,173600,2673930450,23100,23100,23100,23100,0
20250221,173500,2673930450,23100,23100,23100,23100,0
20250221,173400,2673930450,23100,23100,23100,23100,0
20250221,173300,2673930450,23100,23100,23100,23100,0
20250221,173200,2673930450,23100,23100,23100,23100,0
20250221,173100,2673930450,23100,23100,23100,23100,0
20250221,173000,2673930450,23100,23100,23100,23100,0
20250221,172900,2673930450,23100,23100,23100,23100,0
20250221,172800,2673930450,23100,23100,23100,23100,0
20250221,172700,2673930450,23100,23100,23100,23100,0
20250221,172600,2673930450,23100,23100,23100,23100,0
20250221,172500,2673930450,23100,23100,23100,23100,0
20250221,172400,2673930450,23100,23100,23100,23100,0
20250221,172300,2673930450,23100,23100,23100,23100,0
20250221,172200,2673930450,23100,23100,23100,23100,0
20250221,172100,2673930450,23100,23100,23100,23100,0
20250221,172000,2673930450,23100,23100,23100,23100,0
20250221,171900,2673930450,23100,23100,23100,23100,1178
20250221,171800,2673930450,23100,23100,23100,23100,0
20250221,171700,2673930450,23100,23100,23100,23100,0
20250221,171600,2673930450,23100,23100,23100,23100,0
20250221,171500,2673930450,23100,23100,23100,23100,0
20250221,171400,2673930450,23100,23100,23100,23100,0
20250221,171300,2673930450,23100,23100,23100,23100,0
20250221,171200,2673930450,23100,23100,23100,23100,0
20250221,171100,2673930450,23100,23100,23100,23100,0
20250221,171000,2673930450,23100,23100,23100,23100,0
20250221,170900,2673930450,23100,23100,23100,23100,0
20250221,170800,2673930450,23100,23100,23100,23100,0
20250221,170700,2673930450,23100,23100,23100,23100,0
20250221,170600,2673930450,23100,23100,23100,23100,0
20250221,170500,2673930450,23100,23100,23100,23100,0
20250221,170400,2673930450,23100,23100,23100,23100,0
20250221,170300,2673930450,23100,23100,23100,23100,0
20250221,170200,2673930450,23100,23100,23100,23100,0
20250221,170100,2673930450,23100,23100,23100,23100,0
20250221,170000,2673930450,23100,23100,23100,23100,0
20250221,165900,2673930450,23100,23100,23100,23100,0
20250221,165800,2673930450,23100,23100,23100,23100,0
20250221,165700,2673930450,23100,23100,23100,23100,0
20250221,165600,2673930450,23100,23100,23100,23100,0
20250221,165500,2673930450,23100,23100,23100,23100,0
20250221,165400,2673930450,23100,23100,23100,23100,0
20250221,165300,2673930450,23100,23100,23100,23100,0
20250221,165200,2673930450,23100,23100,23100,23100,0
20250221,165100,2673930450,23100,23100,23100,23100,0
20250221,165000,2673930450,23100,23100,23100,23100,0
20250221,164900,2673930450,23100,23100,23100,23100,1178
20250221,164800,2673930450,23100,23100,23100,23100,0
20250221,164700,2673930450,23100,23100,23100,23100,0
20250221,164600,2673930450,23100,23100,23100,23100,0
20250221,164500,2673930450,23100,23100,23100,23100,0
20250221,164400,2673930450,23100,23100,23100,23100,0
20250221,164300,2673930450,23100,23100,23100,23100,0
20250221,164200,2673930450,23100,23100,23100,23100,0
20250221,164100,2673930450,23100,23100,23100,23100,0
20250221,164000,2673930450,23100,23100,23100,23100,0
20250221,163900,2673930450,23100,23100,23100,23100,0
20250221,163800,2673930450,23100,23100,23100,23100,0
20250221,163700,2673930450,23100,23100,23100,23100,0
20250221,163600,2673930450,23100,23100,23100,23100,0
20250221,163500,2673930450,23100,23100,23100,23100,0
20250221,163400,2673930450,23100,23100,23100,23100,0
20250221,163300,2673930450,23100,23100,23100,23100,0
20250221,163200,2673930450,23100,23100,23100,23100,0
20250221,163100,2673930450,23100,23100,23100,23100,0
20250221,163000,2673930450,23100,23100,23100,23100,0
20250221,162900,2673930450,23100,23100,23100,23100,0
20250221,162800,2673930450,23100,23100,23100,23100,0
20250221,162700,2673930450,23100,23100,23100,23100,0
20250221,162600,2673930450,23100,23100,23100,23100,0
20250221,162500,2673930450,23100,23100,23100,23100,0
20250221,162400,2673930450,23100,23100,23100,23100,0
20250221,162300,2673930450,23100,23100,23100,23100,0
20250221,162200,2673930450,23100,23100,23100,23100,0
20250221,162100,2673930450,23100,23100,23100,23100,0
20250221,162000,2673930450,23100,23100,23100,23100,0
20250221,161900,2673930450,23100,23100,23100,23100,1178
20250221,161800,2673930450,23100,23100,23100,23100,0
20250221,161700,2673930450,23100,23100,23100,23100,0
20250221,161600,2673930450,23100,23100,23100,23100,0
20250221,161500,2673930450,23100,23100,23100,23100,0
20250221,161400,2673930450,23100,23100,23100,23100,0
20250221,161300,2673930450,23100,23100,23100,23100,0
20250221,161200,2673930450,23100,23100,23100,23100,0
20250221,161100,2673930450,23100,23100,23100,23100,0
20250221,161000,2673930450,23100,23100,23100,23100,0
20250221,160900,2673930450,23100,23100,23100,23100,0
20250221,160800,2673930450,23100,23100,23100,23100,0
20250221,160700,2673930450,23100,23100,23100,23100,0
20250221,160600,2673930450,23100,23100,23100,23100,0
20250221,160500,2673930450,23100,23100,23100,23100,0
20250221,160400,2673930450,23100,23100,23100,23100,0
20250221,160300,2673930450,23100,23100,23100,23100,0
20250221,160200,2673930450,23100,23100,23100,23100,0
20250221,160100,2673930450,23100,23100,23100,23100,0
20250221,160000,2673930450,23100,23100,23100,23100,0
20250221,155900,2673930450,23100,23100,23100,23100,0
20250221,155800,2673930450,23100,23100,23100,23100,0
20250221,155700,2673930450,23100,23100,23100,23100,0
20250221,155600,2673930450,23100,23100,23100,23100,0
20250221,155500,2673930450,23100,23100,23100,23100,0
20250221,155400,2673930450,23100,23100,23100,23100,0
20250221,155300,2673930450,23100,23100,23100,23100,0
20250221,155200,2673930450,23100,23100,23100,23100,0
20250221,155100,2673930450,23100,23100,23100,23100,0
20250221,155000,2673930450,23100,23100,23100,23100,0
20250221,154900,2673930450,23100,23100,23100,23100,1178
20250221,154800,2673930450,23100,23100,23100,23100,0
20250221,154700,2673930450,23100,23100,23100,23100,0
20250221,154600,2673930450,23100,23100,23100,23100,0
20250221,154500,2673930450,23100,23100,23100,23100,0
20250221,154400,2673930450,23100,23100,23100,23100,0
20250221,154300,2673930450,23100,23100,23100,23100,0
20250221,154200,2673930450,23100,23100,23100,23100,0
20250221,154100,2673930450,23100,23100,23100,23100,0
20250221,154000,2673930450,23100,23100,23100,23100,0
20250221,153900,2673930450,23100,23100,23100,23100,0
20250221,153800,2673930450,23100,23100,23100,23100,0
20250221,153700,2673930450,23100,23100,23100,23100,0
20250221,153600,2673930450,23100,23100,23100,23100,0
20250221,153500,2673930450,23100,23100,23100,23100,0
20250221,153400,2673930450,23100,23100,23100,23100,0
20250221,153300,2673930450,23100,23100,23100,23100,0
20250221,153200,2673930450,23100,23100,23100,23100,0
20250221,153100,2673930450,23100,23100,23100,23100,0
20250221,153000,2673930450,23100,23100,23100,23100,1178
20250221,152900,2646718650,22950,22950,22950,22950,0
20250221,152800,2646718650,22950,22950,22950,22950,0
20250221,152700,2646718650,22950,22950,22950,22950,0
20250221,152600,2646718650,22950,22950,22950,22950,0
20250221,152500,2646718650,22950,22950,22950,22950,0
20250221,152400,2646718650,22950,22950,22950,22950,0
20250221,152300,2646718650,22950,22950,22950,22950,0
20250221,152200,2646718650,22950,22950,22950,22950,0
20250221,152100,2646718650,22950,22950,22950,22950,0
20250221,152000,2646718650,22950,22950,22950,22950,0
20250221,151900,2646718650,22950,23000,23000,22950,400
20250221,151800,2637538550,22950,22950,22950,22950,317
20250221,151700,2630263400,22950,23000,23000,22950,3
20250221,151600,2630194500,22950,23000,23000,22950,747
20250221,151500,2613049800,23000,23000,23000,22950,372
20250221,151400,2604493900,23000,23050,23050,23000,4
20250221,151300,2604401800,23000,23000,23000,23000,7
20250221,151200,2604240800,23000,23000,23050,23000,12
20250221,151100,2603964650,23000,23000,23050,23000,25
20250221,151000,2603389600,23000,23050,23050,23000,34
20250221,150900,2602606400,23050,23050,23100,23000,1106
20250221,150800,2577153550,23100,23050,23100,23050,10
20250221,150700,2576922650,23100,23050,23100,23050,21
20250221,150600,2576438250,23100,23050,23100,23050,9
20250221,150500,2576230700,23100,23150,23150,23050,31
20250221,150400,2575514650,23100,23100,23150,23050,120
20250221,150300,2572737450,23150,23150,23150,23100,56
20250221,150200,2571442200,23050,23050,23050,23050,2
20250221,150100,2571396100,23050,23100,23100,23000,568
20250221,150000,2558297250,23150,23100,23150,23050,1152
20250221,145900,2531637050,23100,23100,23100,23050,382
20250221,145800,2522812900,23050,23100,23100,23050,66
20250221,145700,2521288650,23100,23100,23100,23050,209
20250221,145600,2516462100,23100,23100,23100,23050,89
20250221,145500,2514407100,23100,23100,23100,23050,96
20250221,145400,2512189850,23100,23100,23100,23050,65
20250221,145300,2510688650,23100,23100,23150,23100,117
20250221,145200,2507983000,23100,23150,23150,23050,156
20250221,145100,2504378150,23150,23100,23150,23000,963
20250221,145000,2482154300,23100,23100,23100,23050,59
20250221,144900,2480791450,23100,23050,23100,23050,137
20250221,144800,2477628450,23100,23050,23100,23050,63
20250221,144700,2476173500,23100,23100,23100,23050,60
20250221,144600,2474787600,23100,23100,23100,23050,141
20250221,144500,2471532500,23100,23000,23100,23000,49
20250221,144400,2470402900,23100,23000,23100,23000,351
20250221,144300,2462326000,23000,23000,23000,22950,1582
20250221,144200,2426015350,23000,23000,23000,22950,68
20250221,144100,2424451700,23000,23000,23000,22950,123
20250221,144000,2421623650,23000,23000,23000,22950,119
20250221,143900,2418886950,23000,23000,23000,22950,127
20250221,143800,2415966300,23000,23000,23000,22950,73
20250221,143700,2414288300,23000,22950,23000,22950,708
20250221,143600,2398034650,23000,23000,23000,22950,61
20250221,143500,2396632000,23000,23000,23100,23000,250
20250221,143400,2390875200,23050,23100,23100,23000,1100
20250221,143300,2365564400,23100,23100,23100,23050,93
20250221,143200,2363416450,23050,23100,23100,23050,59
20250221,143100,2362053700,23050,23100,23100,23050,111
20250221,143000,2359490000,23100,23050,23100,23050,202
20250221,142900,2354831150,23100,23050,23100,23050,62
20250221,142800,2353399050,23050,23100,23100,23050,85
20250221,142700,2351435900,23100,23050,23100,23050,80
20250221,142600,2349589000,23100,23100,23100,23050,105
20250221,142500,2347164600,23100,23100,23100,23100,103
20250221,142400,2344785300,23100,23100,23100,23100,56
20250221,142300,2343491700,23100,23100,23100,23050,68
20250221,142200,2341921750,23100,23100,23100,23100,146
20250221,142100,2338549150,23100,23100,23100,23100,64
20250221,142000,2337070750,23100,23100,23100,23100,63
20250221,141900,2335615450,23000,23000,23000,22950,82
20250221,141800,2333730300,23000,23050,23100,23000,1491
20250221,141700,2299404550,23000,23100,23100,23000,1075
20250221,141600,2274639100,23100,23100,23100,23050,67
20250221,141500,2273092250,23100,23100,23100,23100,54
20250221,141400,2271844850,23100,23100,23100,23100,80
20250221,141300,2269996850,23100,23100,23100,23050,279
20250221,141200,2263561950,23100,23100,23100,23050,607
20250221,141100,2249541050,23100,23100,23100,23100,76
20250221,141000,2247785450,23100,23100,23100,23050,91
20250221,140900,2245683850,23100,23100,23100,23100,102
20250221,140800,2243327650,23050,23100,23100,23050,291
20250221,140700,2236606400,23100,23100,23100,23100,112
20250221,140600,2234019200,23100,23100,23100,23100,61
20250221,140500,2232610100,23100,23050,23100,23050,74
20250221,140400,2230901550,23050,23050,23050,23000,128
20250221,140300,2227951250,23050,23050,23050,23050,76
20250221,140200,2226199450,23050,23050,23050,23050,75
20250221,140100,2224470700,23050,23050,23050,23000,94
20250221,140000,2222306900,23050,23000,23050,23000,157
20250221,135900,2218688250,23050,22950,23050,22950,34
20250221,135800,2217904700,23000,22950,23000,22950,59
20250221,135700,2216547800,23000,23050,23050,22950,1009
20250221,135600,2193362700,23000,23050,23050,23000,36
20250221,135500,2192532950,23050,23050,23050,23000,51
20250221,135400,2191357550,23050,23050,23100,23000,399
20250221,135300,2182169750,23050,23000,23050,23000,606
20250221,135200,2168201500,23050,23050,23050,23000,57
20250221,135100,2166887700,23050,23050,23050,23000,131
20250221,135000,2163868300,23050,23000,23050,23000,75
20250221,134900,2162140450,23050,23000,23050,23000,85
20250221,134800,2160181250,23000,23050,23050,23000,83
20250221,134700,2158268250,23000,23000,23050,23000,324
20250221,134600,2150803300,23050,23000,23100,23000,881
20250221,134500,2130533150,23000,23000,23000,23000,1458
20250221,134400,2096999150,23000,23000,23000,22950,143
20250221,134300,2093711300,23000,23000,23000,22950,226
20250221,134200,2088514150,23000,22950,23000,22950,69
20250221,134100,2086927300,22950,23000,23000,22950,67
20250221,134000,2085386400,23000,23000,23000,22950,122
20250221,133900,2082580500,23000,23000,23000,22950,166
20250221,133800,2078763400,23000,23000,23000,23000,172
20250221,133700,2074807400,22950,23000,23000,22950,275
20250221,133600,2068482550,23000,23000,23000,22950,87
20250221,133500,2066481700,22950,23000,23000,22950,92
20250221,133400,2064366650,23000,22950,23000,22950,72
20250221,133300,2062710750,23000,22950,23000,22950,135
20250221,133200,2059605850,23000,22950,23000,22900,128
20250221,133100,2056667250,22900,22950,22950,22900,63
20250221,133000,2055221550,22950,23000,23000,22950,337
20250221,132900,2047485650,23000,22950,23000,22950,251
20250221,132800,2041712750,23000,23000,23000,22950,196
20250221,132700,2037211300,23000,22950,23000,22950,335
20250221,132600,2029522000,22950,23000,23000,22950,496
20250221,132500,2018133500,23000,23100,23100,22950,1868
20250221,132400,1975121000,23150,23200,23200,23100,502
20250221,132300,1963497100,23200,23200,23200,23150,94
20250221,132200,1961316400,23200,23150,23200,23150,100
20250221,132100,1958996500,23150,23200,23200,23150,93
20250221,132000,1956839800,23200,23200,23200,23150,68
20250221,131900,1955262300,23200,23200,23200,23150,161
20250221,131800,1951532150,23150,23200,23200,23150,80
20250221,131700,1949676300,23200,23150,23200,23150,113
20250221,131600,1947055650,23200,23200,23200,23200,75
20250221,131500,1945315650,23200,23150,23200,23100,91
20250221,131400,1943209050,23150,23100,23150,23100,90
20250221,131300,1941126500,23150,23100,23150,23100,49
20250221,131200,1939992250,23100,23150,23150,23050,281
20250221,131100,1933492750,23050,23100,23100,23050,474
20250221,131000,1922546100,23150,23100,23150,23100,169
20250221,130900,1918639700,23150,23100,23150,23050,164
20250221,130800,1914854100,23100,23100,23100,23050,104
20250221,130700,1912451750,23100,23050,23100,23000,129
20250221,130600,1909477150,23100,22950,23100,22950,329
20250221,130500,1901920800,23000,23000,23000,23000,320
20250221,130400,1894560800,23000,23000,23000,22950,218
20250221,130300,1889555850,23000,22950,23000,22900,1271
20250221,130200,1860433050,23000,23100,23100,22950,921
20250221,130100,1839261950,23100,23100,23100,23100,29
20250221,130000,1838592050,23100,23050,23100,23000,301
20250221,125900,1831663900,23100,23100,23100,23050,120
20250221,125800,1828894250,23100,23050,23100,23050,53
20250221,125700,1827670050,23050,23100,23100,23050,169
20250221,125600,1823770950,23100,23050,23100,23050,98
20250221,125500,1821509600,23050,23050,23100,23050,190
20250221,125400,1817128250,23050,23000,23050,23000,52
20250221,125300,1815930150,23050,23050,23050,23000,253
20250221,125200,1810107100,23050,23000,23050,23000,68
20250221,125100,1808540550,23050,23000,23050,23000,325
20250221,125000,1801062600,23000,23000,23050,23000,569
20250221,124900,1787972400,23000,23050,23050,23000,136
20250221,124800,1784842800,23050,23050,23050,23000,62
20250221,124700,1783414500,23050,23050,23050,23000,425
20250221,124600,1773636650,23050,23050,23050,23050,57
20250221,124500,1772322800,23050,23050,23050,23000,227
20250221,124400,1767097500,23050,23050,23050,23000,97
20250221,124300,1764862500,23050,23050,23100,23050,128
20250221,124200,1761910850,23050,23100,23100,23050,87
20250221,124100,1759902650,23100,23100,23100,23050,681
20250221,124000,1744187600,23100,23100,23100,23050,78
20250221,123900,1742385850,23100,23100,23100,23050,254
20250221,123800,1736526200,23100,23100,23100,23100,117
20250221,123700,1733823500,23100,23150,23150,23100,314
20250221,123600,1726567850,23100,23200,23200,23050,1642
20250221,123500,1688657400,23150,23200,23200,23150,253
20250221,123400,1682796950,23200,23200,23200,23200,35
20250221,123300,1681984950,23150,23150,23150,23150,232
20250221,123200,1676614150,23200,23200,23200,23150,191
20250221,123100,1672187850,23200,23200,23200,23200,150
20250221,123000,1668707850,23250,23200,23250,23150,125
20250221,122900,1665804400,23200,23200,23200,23150,191
20250221,122800,1661378550,23200,23200,23200,23200,70
20250221,122700,1659754550,23200,23200,23200,23150,224
20250221,122600,1654563750,23200,23200,23200,23150,92
20250221,122500,1652430250,23200,23200,23200,23150,230
20250221,122400,1647101950,23200,23200,23200,23200,119
20250221,122300,1644341150,23200,23150,23200,23150,189
20250221,122200,1639961700,23150,23200,23200,23150,72
20250221,122100,1638292150,23150,23200,23200,23150,62
20250221,122000,1636854200,23200,23200,23200,23150,203
20250221,121900,1632150300,23200,23200,23250,23200,172
20250221,121800,1628156900,23200,23250,23250,23200,165
20250221,121700,1624326150,23250,23200,23250,23200,67
20250221,121600,1622769100,23200,23250,23250,23150,288
20250221,121500,1616094350,23150,23200,23200,23150,131
20250221,121400,1613056050,23200,23250,23250,23200,114
20250221,121300,1610408400,23250,23200,23250,23200,68
20250221,121200,1608829650,23200,23250,23250,23200,151
20250221,121100,1605324450,23200,23250,23250,23200,70
20250221,121000,1603697750,23200,23200,23250,23200,597
20250221,120900,1589847050,23200,23200,23200,23200,76
20250221,120800,1588083850,23200,23250,23250,23200,125
20250221,120700,1585182700,23250,23250,23250,23250,74
20250221,120600,1583462200,23200,23200,23250,23200,336
20250221,120500,1575665800,23200,23250,23250,23200,377
20250221,120400,1566905550,23250,23250,23250,23150,237
20250221,120300,1561404000,23250,23250,23250,23250,81
20250221,120200,1559520750,23200,23200,23250,23200,246
20250221,120100,1553811850,23200,23200,23200,23200,84
20250221,120000,1551863050,23150,23250,23250,23150,80
20250221,115900,1550005300,23250,23200,23250,23200,74
20250221,115800,1548288150,23200,23200,23250,23200,133
20250221,115700,1545201300,23200,23200,23200,23150,76
20250221,115600,1543438900,23200,23250,23250,23200,663
20250221,115500,1528055850,23250,23150,23250,23150,74
20250221,115400,1526337450,23200,23200,23200,23150,269
20250221,115300,1520105250,23200,23200,23200,23150,56
20250221,115200,1518806900,23200,23200,23200,23150,225
20250221,115100,1513594600,23200,23150,23200,23150,55
20250221,115000,1512319650,23150,23150,23150,23150,148
20250221,114900,1508893450,23150,23150,23150,23150,64
20250221,114800,1507411850,23150,23200,23200,23100,265
20250221,114700,1501281700,23200,23200,23200,23200,68
20250221,114600,1499704100,23200,23200,23200,23100,250
20250221,114500,1493914200,23200,23200,23200,23150,62
20250221,114400,1492475850,23200,23150,23200,23100,220
20250221,114300,1487387650,23200,23150,23200,23150,63
20250221,114200,1485926400,23150,23150,23150,23100,106
20250221,114100,1483473350,23200,23150,23200,23100,42
20250221,114000,1482501050,23150,23150,23150,23150,95
20250221,113900,1480301800,23150,23150,23200,23150,194
20250221,113800,1475807700,23200,23200,23200,23200,58
20250221,113700,1474462100,23150,23250,23250,23150,259
20250221,113600,1468457550,23250,23200,23250,23200,93
20250221,113500,1466296100,23150,23200,23200,23150,171
20250221,113400,1462334500,23200,23200,23200,23200,78
20250221,113300,1460524900,23200,23200,23250,23200,66
20250221,113200,1458993650,23150,23150,23150,23150,52
20250221,113100,1457789850,23150,23200,23200,23150,202
20250221,113000,1453109800,23200,23200,23200,23200,67
20250221,112900,1451555400,23200,23200,23200,23150,140
20250221,112800,1448311650,23200,23150,23200,23150,83
20250221,112700,1446387550,23150,23200,23200,23150,174
20250221,112600,1442356950,23150,23150,23150,23150,35
20250221,112500,1441546700,23150,23150,23150,23100,256
20250221,112400,1435628550,23150,23150,23150,23100,73
20250221,112300,1433939450,23100,23150,23150,23100,184
20250221,112200,1429686700,23150,23150,23150,23100,125
20250221,112100,1426794450,23100,23150,23150,23100,340
20250221,112000,1418937900,23050,23150,23150,23050,294
20250221,111900,1412143650,23150,23200,23200,23100,223
20250221,111800,1406985650,23200,23150,23200,23100,92
20250221,111700,1404853150,23200,23150,23200,23100,431
20250221,111600,1394891100,23150,23100,23150,23100,65
20250221,111500,1393386400,23150,23200,23200,23150,108
20250221,111400,1390883000,23200,23150,23200,23150,46
20250221,111300,1389816250,23150,23200,23200,23100,152
20250221,111200,1386296600,23200,23150,23200,23150,32
20250221,111100,1385554600,23150,23150,23150,23150,106
20250221,111000,1383100700,23150,23150,23150,23150,120
20250221,110900,1380322700,23150,23100,23150,23050,177
20250221,110800,1376238450,23100,23100,23100,23100,57
20250221,110700,1374921750,23100,23100,23100,23100,99
20250221,110600,1372634850,23150,23150,23150,23100,84
20250221,110500,1370691050,23150,23150,23150,23100,265
20250221,110400,1364561300,23150,23150,23150,23150,69
20250221,110300,1362963950,23150,23100,23150,23100,142
20250221,110200,1359682600,23100,23100,23100,23050,128
20250221,110100,1356726650,23100,23050,23100,23050,190
20250221,110000,1352344100,23100,23100,23100,23100,74
20250221,105900,1350634700,23100,23100,23100,23100,65
20250221,105800,1349133200,23100,23150,23150,23100,143
20250221,105700,1345826850,23150,23100,23150,23100,66
20250221,105600,1344299450,23100,23100,23100,23050,232
20250221,105500,1338947850,23100,23100,23100,23050,61
20250221,105400,1337539600,23100,23150,23150,23100,212
20250221,105300,1332638600,23100,23150,23150,23100,157
20250221,105200,1329009050,23150,23200,23200,23150,124
20250221,105100,1326135450,23150,23200,23200,23150,37
20250221,105000,1325277900,23150,23150,23150,23100,245
20250221,104900,1319615350,23150,23150,23150,23100,71
20250221,104800,1317971800,23150,23100,23150,23050,179
20250221,104700,1313842250,23050,23100,23150,23050,285
20250221,104600,1307259800,23150,23200,23200,23150,171
20250221,104500,1303299750,23200,23200,23200,23150,113
20250221,104400,1300680150,23200,23150,23200,23150,808
20250221,104300,1281974750,23200,23200,23200,23150,55
20250221,104200,1280698950,23150,23150,23200,23150,217
20250221,104100,1275672750,23200,23150,23200,23150,47
20250221,104000,1274582500,23150,23200,23200,23100,150
20250221,103900,1271108800,23200,23150,23200,23150,81
20250221,103800,1269232100,23150,23100,23150,23100,208
20250221,103700,1264424100,23100,23100,23100,23100,58
20250221,103600,1263084300,23050,23150,23150,23050,140
20250221,103500,1259848400,23150,23150,23150,23100,75
20250221,103400,1258114350,23100,23150,23150,23100,286
20250221,103300,1251501350,23150,23150,23150,23100,92
20250221,103200,1249372400,23100,23150,23150,23100,202
20250221,103100,1244703800,23100,23150,23150,23100,31
20250221,103000,1243986200,23150,23200,23200,23100,174
20250221,102900,1239959900,23200,23150,23200,23150,64
20250221,102800,1238476900,23150,23150,23150,23100,206
20250221,102700,1233715700,23200,23200,23200,23200,99
20250221,102600,1231418900,23150,23150,23150,23150,102
20250221,102500,1229057600,23150,23200,23200,23150,67
20250221,102400,1227504050,23150,23200,23200,23150,124
20250221,102300,1224630000,23250,23200,23250,23200,108
20250221,102200,1222119600,23200,23200,23200,23150,132
20250221,102100,1219058050,23250,23200,23250,23200,76
20250221,102000,1217293250,23200,23150,23200,23100,169
20250221,101900,1213382450,23200,23200,23200,23200,117
20250221,101800,1210668050,23200,23200,23200,23150,123
20250221,101700,1207815300,23150,23200,23200,23150,182
20250221,101600,1203598300,23200,23150,23200,23150,206
20250221,101500,1198826850,23150,23100,23150,23100,220
20250221,101400,1193734650,23150,23150,23150,23150,77
20250221,101300,1191952100,23150,23150,23150,23100,275
20250221,101200,1185585900,23100,23150,23150,23100,175
20250221,101100,1181542150,23100,23200,23200,23100,417
20250221,101000,1171888300,23200,23200,23200,23200,35
20250221,100900,1171076300,23250,23250,23250,23250,81
20250221,100800,1169193050,23250,23200,23250,23200,80
20250221,100700,1167335800,23200,23250,23250,23150,58
20250221,100600,1165990750,23250,23250,23250,23200,82
20250221,100500,1164084350,23250,23150,23250,23150,24
20250221,100400,1163527450,23200,23150,23200,23150,48
20250221,100300,1162414700,23200,23250,23250,23200,223
20250221,100200,1157238350,23300,23300,23300,23300,38
20250221,100100,1156352950,23250,23300,23300,23250,268
20250221,100000,1150116150,23350,23300,23350,23250,430
20250221,095900,1140097400,23350,23300,23350,23300,823
20250221,095800,1120914950,23250,23350,23350,23250,283
20250221,095700,1114315900,23300,23300,23300,23300,93
20250221,095600,1112149000,23300,23250,23300,23250,960
20250221,095500,1089791100,23300,23300,23300,23300,324
20250221,095400,1082241900,23300,23150,23300,23150,1449
20250221,095300,1048646750,23150,23100,23150,23050,99
20250221,095200,1046357700,23100,23100,23100,23100,138
20250221,095100,1043169900,23050,23100,23100,23050,56
20250221,095000,1041876350,23050,23150,23150,23050,46
20250221,094900,1040814300,23150,23100,23150,23050,70
20250221,094800,1039196150,23100,23150,23150,23100,385
20250221,094700,1030297800,23150,23150,23150,23150,40
20250221,094600,1029371800,23150,23150,23150,23150,39
20250221,094500,1028468950,23150,23100,23150,23100,108
20250221,094400,1025972200,23100,23150,23150,23100,406
20250221,094300,1016573350,23200,23150,23200,23150,53
20250221,094200,1015344250,23200,23150,23200,23150,80
20250221,094100,1013492150,23200,23250,23300,23200,187
20250221,094000,1009150050,23200,23250,23300,23200,297
20250221,093900,1002243900,23250,23250,23250,23200,583
20250221,093800,988695600,23250,23200,23300,23200,803
20250221,093700,970049300,23200,23200,23250,23150,400
20250221,093600,960765500,23200,23050,23350,23050,1543
20250221,093500,925075100,23050,23000,23050,23000,459
20250221,093400,914496150,23000,23000,23000,23000,666
20250221,093300,899178150,23000,22950,23000,22950,480
20250221,093200,888160900,22950,22900,22950,22850,277
20250221,093100,881820200,22900,22850,22900,22800,145
20250221,093000,878505200,22850,22850,22850,22850,190
20250221,092900,874163700,22900,22850,22900,22850,101
20250221,092800,871852300,22850,22850,22850,22850,624
20250221,092700,857593900,22850,22950,22950,22850,961
20250221,092600,835620100,22950,22950,22950,22950,45
20250221,092500,834587350,22950,22950,22950,22950,333
20250221,092400,826945000,22850,22950,22950,22850,1131
20250221,092300,801070050,22950,22900,22950,22900,156
20250221,092200,797489900,22850,22850,22850,22850,0
20250221,092100,797489900,22850,22900,22900,22800,1141
20250221,092000,771419700,22950,22950,23000,22950,583
20250221,091900,758039350,22950,22900,22950,22900,484
20250221,091800,746932050,22950,22900,22950,22800,1169
20250221,091700,720235600,22900,22850,22900,22850,112
20250221,091600,717671400,22800,22850,23000,22800,1139
20250221,091500,691648150,22850,22950,22950,22850,960
20250221,091400,669684250,22950,22900,22950,22900,682
20250221,091300,654042350,22900,22900,22950,22900,391
20250221,091200,645080350,22950,23000,23000,22900,288
20250221,091100,638482250,23000,23000,23000,23000,58
20250221,091000,637148250,22900,23100,23100,22850,1889
20250221,090900,593886150,22950,23000,23150,22950,1599
20250221,090800,557134250,23050,23150,23200,23000,3997
20250221,090700,464956750,23150,23150,23200,23150,712
20250221,090600,448473250,23200,23250,23250,23150,467
20250221,090500,437639150,23200,23200,23250,23200,2051
20250221,090400,389955450,23250,23250,23250,23150,1228
20250221,090300,361441300,23250,23300,23350,23200,1380
20250221,090200,329332800,23300,23400,23400,23300,3139
20250221,090100,256138300,23400,23400,23550,23400,5398
20250221,090000,129531250,23350,23450,23450,23350,5525
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 191900 2673930450 23100 23100 23100 23100 1178
3 20250221 191800 2673930450 23100 23100 23100 23100 0
4 20250221 191700 2673930450 23100 23100 23100 23100 0
5 20250221 191600 2673930450 23100 23100 23100 23100 0
6 20250221 191500 2673930450 23100 23100 23100 23100 0
7 20250221 191400 2673930450 23100 23100 23100 23100 0
8 20250221 191300 2673930450 23100 23100 23100 23100 0
9 20250221 191200 2673930450 23100 23100 23100 23100 0
10 20250221 191100 2673930450 23100 23100 23100 23100 0
11 20250221 191000 2673930450 23100 23100 23100 23100 0
12 20250221 190900 2673930450 23100 23100 23100 23100 0
13 20250221 190800 2673930450 23100 23100 23100 23100 0
14 20250221 190700 2673930450 23100 23100 23100 23100 0
15 20250221 190600 2673930450 23100 23100 23100 23100 0
16 20250221 190500 2673930450 23100 23100 23100 23100 0
17 20250221 190400 2673930450 23100 23100 23100 23100 0
18 20250221 190300 2673930450 23100 23100 23100 23100 0
19 20250221 190200 2673930450 23100 23100 23100 23100 0
20 20250221 190100 2673930450 23100 23100 23100 23100 0
21 20250221 190000 2673930450 23100 23100 23100 23100 0
22 20250221 185900 2673930450 23100 23100 23100 23100 0
23 20250221 185800 2673930450 23100 23100 23100 23100 0
24 20250221 185700 2673930450 23100 23100 23100 23100 0
25 20250221 185600 2673930450 23100 23100 23100 23100 0
26 20250221 185500 2673930450 23100 23100 23100 23100 0
27 20250221 185400 2673930450 23100 23100 23100 23100 0
28 20250221 185300 2673930450 23100 23100 23100 23100 0
29 20250221 185200 2673930450 23100 23100 23100 23100 0
30 20250221 185100 2673930450 23100 23100 23100 23100 0
31 20250221 185000 2673930450 23100 23100 23100 23100 0
32 20250221 184900 2673930450 23100 23100 23100 23100 1178
33 20250221 184800 2673930450 23100 23100 23100 23100 0
34 20250221 184700 2673930450 23100 23100 23100 23100 0
35 20250221 184600 2673930450 23100 23100 23100 23100 0
36 20250221 184500 2673930450 23100 23100 23100 23100 0
37 20250221 184400 2673930450 23100 23100 23100 23100 0
38 20250221 184300 2673930450 23100 23100 23100 23100 0
39 20250221 184200 2673930450 23100 23100 23100 23100 0
40 20250221 184100 2673930450 23100 23100 23100 23100 0
41 20250221 184000 2673930450 23100 23100 23100 23100 0
42 20250221 183900 2673930450 23100 23100 23100 23100 0
43 20250221 183800 2673930450 23100 23100 23100 23100 0
44 20250221 183700 2673930450 23100 23100 23100 23100 0
45 20250221 183600 2673930450 23100 23100 23100 23100 0
46 20250221 183500 2673930450 23100 23100 23100 23100 0
47 20250221 183400 2673930450 23100 23100 23100 23100 0
48 20250221 183300 2673930450 23100 23100 23100 23100 0
49 20250221 183200 2673930450 23100 23100 23100 23100 0
50 20250221 183100 2673930450 23100 23100 23100 23100 0
51 20250221 183000 2673930450 23100 23100 23100 23100 0
52 20250221 182900 2673930450 23100 23100 23100 23100 0
53 20250221 182800 2673930450 23100 23100 23100 23100 0
54 20250221 182700 2673930450 23100 23100 23100 23100 0
55 20250221 182600 2673930450 23100 23100 23100 23100 0
56 20250221 182500 2673930450 23100 23100 23100 23100 0
57 20250221 182400 2673930450 23100 23100 23100 23100 0
58 20250221 182300 2673930450 23100 23100 23100 23100 0
59 20250221 182200 2673930450 23100 23100 23100 23100 0
60 20250221 182100 2673930450 23100 23100 23100 23100 0
61 20250221 182000 2673930450 23100 23100 23100 23100 0
62 20250221 181900 2673930450 23100 23100 23100 23100 1178
63 20250221 181800 2673930450 23100 23100 23100 23100 0
64 20250221 181700 2673930450 23100 23100 23100 23100 0
65 20250221 181600 2673930450 23100 23100 23100 23100 0
66 20250221 181500 2673930450 23100 23100 23100 23100 0
67 20250221 181400 2673930450 23100 23100 23100 23100 0
68 20250221 181300 2673930450 23100 23100 23100 23100 0
69 20250221 181200 2673930450 23100 23100 23100 23100 0
70 20250221 181100 2673930450 23100 23100 23100 23100 0
71 20250221 181000 2673930450 23100 23100 23100 23100 0
72 20250221 180900 2673930450 23100 23100 23100 23100 0
73 20250221 180800 2673930450 23100 23100 23100 23100 0
74 20250221 180700 2673930450 23100 23100 23100 23100 0
75 20250221 180600 2673930450 23100 23100 23100 23100 0
76 20250221 180500 2673930450 23100 23100 23100 23100 0
77 20250221 180400 2673930450 23100 23100 23100 23100 0
78 20250221 180300 2673930450 23100 23100 23100 23100 0
79 20250221 180200 2673930450 23100 23100 23100 23100 0
80 20250221 180100 2673930450 23100 23100 23100 23100 0
81 20250221 180000 2673930450 23100 23100 23100 23100 0
82 20250221 175900 2673930450 23100 23100 23100 23100 0
83 20250221 175800 2673930450 23100 23100 23100 23100 0
84 20250221 175700 2673930450 23100 23100 23100 23100 0
85 20250221 175600 2673930450 23100 23100 23100 23100 0
86 20250221 175500 2673930450 23100 23100 23100 23100 0
87 20250221 175400 2673930450 23100 23100 23100 23100 0
88 20250221 175300 2673930450 23100 23100 23100 23100 0
89 20250221 175200 2673930450 23100 23100 23100 23100 0
90 20250221 175100 2673930450 23100 23100 23100 23100 0
91 20250221 175000 2673930450 23100 23100 23100 23100 0
92 20250221 174900 2673930450 23100 23100 23100 23100 1178
93 20250221 174800 2673930450 23100 23100 23100 23100 0
94 20250221 174700 2673930450 23100 23100 23100 23100 0
95 20250221 174600 2673930450 23100 23100 23100 23100 0
96 20250221 174500 2673930450 23100 23100 23100 23100 0
97 20250221 174400 2673930450 23100 23100 23100 23100 0
98 20250221 174300 2673930450 23100 23100 23100 23100 0
99 20250221 174200 2673930450 23100 23100 23100 23100 0
100 20250221 174100 2673930450 23100 23100 23100 23100 0
101 20250221 174000 2673930450 23100 23100 23100 23100 0
102 20250221 173900 2673930450 23100 23100 23100 23100 0
103 20250221 173800 2673930450 23100 23100 23100 23100 0
104 20250221 173700 2673930450 23100 23100 23100 23100 0
105 20250221 173600 2673930450 23100 23100 23100 23100 0
106 20250221 173500 2673930450 23100 23100 23100 23100 0
107 20250221 173400 2673930450 23100 23100 23100 23100 0
108 20250221 173300 2673930450 23100 23100 23100 23100 0
109 20250221 173200 2673930450 23100 23100 23100 23100 0
110 20250221 173100 2673930450 23100 23100 23100 23100 0
111 20250221 173000 2673930450 23100 23100 23100 23100 0
112 20250221 172900 2673930450 23100 23100 23100 23100 0
113 20250221 172800 2673930450 23100 23100 23100 23100 0
114 20250221 172700 2673930450 23100 23100 23100 23100 0
115 20250221 172600 2673930450 23100 23100 23100 23100 0
116 20250221 172500 2673930450 23100 23100 23100 23100 0
117 20250221 172400 2673930450 23100 23100 23100 23100 0
118 20250221 172300 2673930450 23100 23100 23100 23100 0
119 20250221 172200 2673930450 23100 23100 23100 23100 0
120 20250221 172100 2673930450 23100 23100 23100 23100 0
121 20250221 172000 2673930450 23100 23100 23100 23100 0
122 20250221 171900 2673930450 23100 23100 23100 23100 1178
123 20250221 171800 2673930450 23100 23100 23100 23100 0
124 20250221 171700 2673930450 23100 23100 23100 23100 0
125 20250221 171600 2673930450 23100 23100 23100 23100 0
126 20250221 171500 2673930450 23100 23100 23100 23100 0
127 20250221 171400 2673930450 23100 23100 23100 23100 0
128 20250221 171300 2673930450 23100 23100 23100 23100 0
129 20250221 171200 2673930450 23100 23100 23100 23100 0
130 20250221 171100 2673930450 23100 23100 23100 23100 0
131 20250221 171000 2673930450 23100 23100 23100 23100 0
132 20250221 170900 2673930450 23100 23100 23100 23100 0
133 20250221 170800 2673930450 23100 23100 23100 23100 0
134 20250221 170700 2673930450 23100 23100 23100 23100 0
135 20250221 170600 2673930450 23100 23100 23100 23100 0
136 20250221 170500 2673930450 23100 23100 23100 23100 0
137 20250221 170400 2673930450 23100 23100 23100 23100 0
138 20250221 170300 2673930450 23100 23100 23100 23100 0
139 20250221 170200 2673930450 23100 23100 23100 23100 0
140 20250221 170100 2673930450 23100 23100 23100 23100 0
141 20250221 170000 2673930450 23100 23100 23100 23100 0
142 20250221 165900 2673930450 23100 23100 23100 23100 0
143 20250221 165800 2673930450 23100 23100 23100 23100 0
144 20250221 165700 2673930450 23100 23100 23100 23100 0
145 20250221 165600 2673930450 23100 23100 23100 23100 0
146 20250221 165500 2673930450 23100 23100 23100 23100 0
147 20250221 165400 2673930450 23100 23100 23100 23100 0
148 20250221 165300 2673930450 23100 23100 23100 23100 0
149 20250221 165200 2673930450 23100 23100 23100 23100 0
150 20250221 165100 2673930450 23100 23100 23100 23100 0
151 20250221 165000 2673930450 23100 23100 23100 23100 0
152 20250221 164900 2673930450 23100 23100 23100 23100 1178
153 20250221 164800 2673930450 23100 23100 23100 23100 0
154 20250221 164700 2673930450 23100 23100 23100 23100 0
155 20250221 164600 2673930450 23100 23100 23100 23100 0
156 20250221 164500 2673930450 23100 23100 23100 23100 0
157 20250221 164400 2673930450 23100 23100 23100 23100 0
158 20250221 164300 2673930450 23100 23100 23100 23100 0
159 20250221 164200 2673930450 23100 23100 23100 23100 0
160 20250221 164100 2673930450 23100 23100 23100 23100 0
161 20250221 164000 2673930450 23100 23100 23100 23100 0
162 20250221 163900 2673930450 23100 23100 23100 23100 0
163 20250221 163800 2673930450 23100 23100 23100 23100 0
164 20250221 163700 2673930450 23100 23100 23100 23100 0
165 20250221 163600 2673930450 23100 23100 23100 23100 0
166 20250221 163500 2673930450 23100 23100 23100 23100 0
167 20250221 163400 2673930450 23100 23100 23100 23100 0
168 20250221 163300 2673930450 23100 23100 23100 23100 0
169 20250221 163200 2673930450 23100 23100 23100 23100 0
170 20250221 163100 2673930450 23100 23100 23100 23100 0
171 20250221 163000 2673930450 23100 23100 23100 23100 0
172 20250221 162900 2673930450 23100 23100 23100 23100 0
173 20250221 162800 2673930450 23100 23100 23100 23100 0
174 20250221 162700 2673930450 23100 23100 23100 23100 0
175 20250221 162600 2673930450 23100 23100 23100 23100 0
176 20250221 162500 2673930450 23100 23100 23100 23100 0
177 20250221 162400 2673930450 23100 23100 23100 23100 0
178 20250221 162300 2673930450 23100 23100 23100 23100 0
179 20250221 162200 2673930450 23100 23100 23100 23100 0
180 20250221 162100 2673930450 23100 23100 23100 23100 0
181 20250221 162000 2673930450 23100 23100 23100 23100 0
182 20250221 161900 2673930450 23100 23100 23100 23100 1178
183 20250221 161800 2673930450 23100 23100 23100 23100 0
184 20250221 161700 2673930450 23100 23100 23100 23100 0
185 20250221 161600 2673930450 23100 23100 23100 23100 0
186 20250221 161500 2673930450 23100 23100 23100 23100 0
187 20250221 161400 2673930450 23100 23100 23100 23100 0
188 20250221 161300 2673930450 23100 23100 23100 23100 0
189 20250221 161200 2673930450 23100 23100 23100 23100 0
190 20250221 161100 2673930450 23100 23100 23100 23100 0
191 20250221 161000 2673930450 23100 23100 23100 23100 0
192 20250221 160900 2673930450 23100 23100 23100 23100 0
193 20250221 160800 2673930450 23100 23100 23100 23100 0
194 20250221 160700 2673930450 23100 23100 23100 23100 0
195 20250221 160600 2673930450 23100 23100 23100 23100 0
196 20250221 160500 2673930450 23100 23100 23100 23100 0
197 20250221 160400 2673930450 23100 23100 23100 23100 0
198 20250221 160300 2673930450 23100 23100 23100 23100 0
199 20250221 160200 2673930450 23100 23100 23100 23100 0
200 20250221 160100 2673930450 23100 23100 23100 23100 0
201 20250221 160000 2673930450 23100 23100 23100 23100 0
202 20250221 155900 2673930450 23100 23100 23100 23100 0
203 20250221 155800 2673930450 23100 23100 23100 23100 0
204 20250221 155700 2673930450 23100 23100 23100 23100 0
205 20250221 155600 2673930450 23100 23100 23100 23100 0
206 20250221 155500 2673930450 23100 23100 23100 23100 0
207 20250221 155400 2673930450 23100 23100 23100 23100 0
208 20250221 155300 2673930450 23100 23100 23100 23100 0
209 20250221 155200 2673930450 23100 23100 23100 23100 0
210 20250221 155100 2673930450 23100 23100 23100 23100 0
211 20250221 155000 2673930450 23100 23100 23100 23100 0
212 20250221 154900 2673930450 23100 23100 23100 23100 1178
213 20250221 154800 2673930450 23100 23100 23100 23100 0
214 20250221 154700 2673930450 23100 23100 23100 23100 0
215 20250221 154600 2673930450 23100 23100 23100 23100 0
216 20250221 154500 2673930450 23100 23100 23100 23100 0
217 20250221 154400 2673930450 23100 23100 23100 23100 0
218 20250221 154300 2673930450 23100 23100 23100 23100 0
219 20250221 154200 2673930450 23100 23100 23100 23100 0
220 20250221 154100 2673930450 23100 23100 23100 23100 0
221 20250221 154000 2673930450 23100 23100 23100 23100 0
222 20250221 153900 2673930450 23100 23100 23100 23100 0
223 20250221 153800 2673930450 23100 23100 23100 23100 0
224 20250221 153700 2673930450 23100 23100 23100 23100 0
225 20250221 153600 2673930450 23100 23100 23100 23100 0
226 20250221 153500 2673930450 23100 23100 23100 23100 0
227 20250221 153400 2673930450 23100 23100 23100 23100 0
228 20250221 153300 2673930450 23100 23100 23100 23100 0
229 20250221 153200 2673930450 23100 23100 23100 23100 0
230 20250221 153100 2673930450 23100 23100 23100 23100 0
231 20250221 153000 2673930450 23100 23100 23100 23100 1178
232 20250221 152900 2646718650 22950 22950 22950 22950 0
233 20250221 152800 2646718650 22950 22950 22950 22950 0
234 20250221 152700 2646718650 22950 22950 22950 22950 0
235 20250221 152600 2646718650 22950 22950 22950 22950 0
236 20250221 152500 2646718650 22950 22950 22950 22950 0
237 20250221 152400 2646718650 22950 22950 22950 22950 0
238 20250221 152300 2646718650 22950 22950 22950 22950 0
239 20250221 152200 2646718650 22950 22950 22950 22950 0
240 20250221 152100 2646718650 22950 22950 22950 22950 0
241 20250221 152000 2646718650 22950 22950 22950 22950 0
242 20250221 151900 2646718650 22950 23000 23000 22950 400
243 20250221 151800 2637538550 22950 22950 22950 22950 317
244 20250221 151700 2630263400 22950 23000 23000 22950 3
245 20250221 151600 2630194500 22950 23000 23000 22950 747
246 20250221 151500 2613049800 23000 23000 23000 22950 372
247 20250221 151400 2604493900 23000 23050 23050 23000 4
248 20250221 151300 2604401800 23000 23000 23000 23000 7
249 20250221 151200 2604240800 23000 23000 23050 23000 12
250 20250221 151100 2603964650 23000 23000 23050 23000 25
251 20250221 151000 2603389600 23000 23050 23050 23000 34
252 20250221 150900 2602606400 23050 23050 23100 23000 1106
253 20250221 150800 2577153550 23100 23050 23100 23050 10
254 20250221 150700 2576922650 23100 23050 23100 23050 21
255 20250221 150600 2576438250 23100 23050 23100 23050 9
256 20250221 150500 2576230700 23100 23150 23150 23050 31
257 20250221 150400 2575514650 23100 23100 23150 23050 120
258 20250221 150300 2572737450 23150 23150 23150 23100 56
259 20250221 150200 2571442200 23050 23050 23050 23050 2
260 20250221 150100 2571396100 23050 23100 23100 23000 568
261 20250221 150000 2558297250 23150 23100 23150 23050 1152
262 20250221 145900 2531637050 23100 23100 23100 23050 382
263 20250221 145800 2522812900 23050 23100 23100 23050 66
264 20250221 145700 2521288650 23100 23100 23100 23050 209
265 20250221 145600 2516462100 23100 23100 23100 23050 89
266 20250221 145500 2514407100 23100 23100 23100 23050 96
267 20250221 145400 2512189850 23100 23100 23100 23050 65
268 20250221 145300 2510688650 23100 23100 23150 23100 117
269 20250221 145200 2507983000 23100 23150 23150 23050 156
270 20250221 145100 2504378150 23150 23100 23150 23000 963
271 20250221 145000 2482154300 23100 23100 23100 23050 59
272 20250221 144900 2480791450 23100 23050 23100 23050 137
273 20250221 144800 2477628450 23100 23050 23100 23050 63
274 20250221 144700 2476173500 23100 23100 23100 23050 60
275 20250221 144600 2474787600 23100 23100 23100 23050 141
276 20250221 144500 2471532500 23100 23000 23100 23000 49
277 20250221 144400 2470402900 23100 23000 23100 23000 351
278 20250221 144300 2462326000 23000 23000 23000 22950 1582
279 20250221 144200 2426015350 23000 23000 23000 22950 68
280 20250221 144100 2424451700 23000 23000 23000 22950 123
281 20250221 144000 2421623650 23000 23000 23000 22950 119
282 20250221 143900 2418886950 23000 23000 23000 22950 127
283 20250221 143800 2415966300 23000 23000 23000 22950 73
284 20250221 143700 2414288300 23000 22950 23000 22950 708
285 20250221 143600 2398034650 23000 23000 23000 22950 61
286 20250221 143500 2396632000 23000 23000 23100 23000 250
287 20250221 143400 2390875200 23050 23100 23100 23000 1100
288 20250221 143300 2365564400 23100 23100 23100 23050 93
289 20250221 143200 2363416450 23050 23100 23100 23050 59
290 20250221 143100 2362053700 23050 23100 23100 23050 111
291 20250221 143000 2359490000 23100 23050 23100 23050 202
292 20250221 142900 2354831150 23100 23050 23100 23050 62
293 20250221 142800 2353399050 23050 23100 23100 23050 85
294 20250221 142700 2351435900 23100 23050 23100 23050 80
295 20250221 142600 2349589000 23100 23100 23100 23050 105
296 20250221 142500 2347164600 23100 23100 23100 23100 103
297 20250221 142400 2344785300 23100 23100 23100 23100 56
298 20250221 142300 2343491700 23100 23100 23100 23050 68
299 20250221 142200 2341921750 23100 23100 23100 23100 146
300 20250221 142100 2338549150 23100 23100 23100 23100 64
301 20250221 142000 2337070750 23100 23100 23100 23100 63
302 20250221 141900 2335615450 23000 23000 23000 22950 82
303 20250221 141800 2333730300 23000 23050 23100 23000 1491
304 20250221 141700 2299404550 23000 23100 23100 23000 1075
305 20250221 141600 2274639100 23100 23100 23100 23050 67
306 20250221 141500 2273092250 23100 23100 23100 23100 54
307 20250221 141400 2271844850 23100 23100 23100 23100 80
308 20250221 141300 2269996850 23100 23100 23100 23050 279
309 20250221 141200 2263561950 23100 23100 23100 23050 607
310 20250221 141100 2249541050 23100 23100 23100 23100 76
311 20250221 141000 2247785450 23100 23100 23100 23050 91
312 20250221 140900 2245683850 23100 23100 23100 23100 102
313 20250221 140800 2243327650 23050 23100 23100 23050 291
314 20250221 140700 2236606400 23100 23100 23100 23100 112
315 20250221 140600 2234019200 23100 23100 23100 23100 61
316 20250221 140500 2232610100 23100 23050 23100 23050 74
317 20250221 140400 2230901550 23050 23050 23050 23000 128
318 20250221 140300 2227951250 23050 23050 23050 23050 76
319 20250221 140200 2226199450 23050 23050 23050 23050 75
320 20250221 140100 2224470700 23050 23050 23050 23000 94
321 20250221 140000 2222306900 23050 23000 23050 23000 157
322 20250221 135900 2218688250 23050 22950 23050 22950 34
323 20250221 135800 2217904700 23000 22950 23000 22950 59
324 20250221 135700 2216547800 23000 23050 23050 22950 1009
325 20250221 135600 2193362700 23000 23050 23050 23000 36
326 20250221 135500 2192532950 23050 23050 23050 23000 51
327 20250221 135400 2191357550 23050 23050 23100 23000 399
328 20250221 135300 2182169750 23050 23000 23050 23000 606
329 20250221 135200 2168201500 23050 23050 23050 23000 57
330 20250221 135100 2166887700 23050 23050 23050 23000 131
331 20250221 135000 2163868300 23050 23000 23050 23000 75
332 20250221 134900 2162140450 23050 23000 23050 23000 85
333 20250221 134800 2160181250 23000 23050 23050 23000 83
334 20250221 134700 2158268250 23000 23000 23050 23000 324
335 20250221 134600 2150803300 23050 23000 23100 23000 881
336 20250221 134500 2130533150 23000 23000 23000 23000 1458
337 20250221 134400 2096999150 23000 23000 23000 22950 143
338 20250221 134300 2093711300 23000 23000 23000 22950 226
339 20250221 134200 2088514150 23000 22950 23000 22950 69
340 20250221 134100 2086927300 22950 23000 23000 22950 67
341 20250221 134000 2085386400 23000 23000 23000 22950 122
342 20250221 133900 2082580500 23000 23000 23000 22950 166
343 20250221 133800 2078763400 23000 23000 23000 23000 172
344 20250221 133700 2074807400 22950 23000 23000 22950 275
345 20250221 133600 2068482550 23000 23000 23000 22950 87
346 20250221 133500 2066481700 22950 23000 23000 22950 92
347 20250221 133400 2064366650 23000 22950 23000 22950 72
348 20250221 133300 2062710750 23000 22950 23000 22950 135
349 20250221 133200 2059605850 23000 22950 23000 22900 128
350 20250221 133100 2056667250 22900 22950 22950 22900 63
351 20250221 133000 2055221550 22950 23000 23000 22950 337
352 20250221 132900 2047485650 23000 22950 23000 22950 251
353 20250221 132800 2041712750 23000 23000 23000 22950 196
354 20250221 132700 2037211300 23000 22950 23000 22950 335
355 20250221 132600 2029522000 22950 23000 23000 22950 496
356 20250221 132500 2018133500 23000 23100 23100 22950 1868
357 20250221 132400 1975121000 23150 23200 23200 23100 502
358 20250221 132300 1963497100 23200 23200 23200 23150 94
359 20250221 132200 1961316400 23200 23150 23200 23150 100
360 20250221 132100 1958996500 23150 23200 23200 23150 93
361 20250221 132000 1956839800 23200 23200 23200 23150 68
362 20250221 131900 1955262300 23200 23200 23200 23150 161
363 20250221 131800 1951532150 23150 23200 23200 23150 80
364 20250221 131700 1949676300 23200 23150 23200 23150 113
365 20250221 131600 1947055650 23200 23200 23200 23200 75
366 20250221 131500 1945315650 23200 23150 23200 23100 91
367 20250221 131400 1943209050 23150 23100 23150 23100 90
368 20250221 131300 1941126500 23150 23100 23150 23100 49
369 20250221 131200 1939992250 23100 23150 23150 23050 281
370 20250221 131100 1933492750 23050 23100 23100 23050 474
371 20250221 131000 1922546100 23150 23100 23150 23100 169
372 20250221 130900 1918639700 23150 23100 23150 23050 164
373 20250221 130800 1914854100 23100 23100 23100 23050 104
374 20250221 130700 1912451750 23100 23050 23100 23000 129
375 20250221 130600 1909477150 23100 22950 23100 22950 329
376 20250221 130500 1901920800 23000 23000 23000 23000 320
377 20250221 130400 1894560800 23000 23000 23000 22950 218
378 20250221 130300 1889555850 23000 22950 23000 22900 1271
379 20250221 130200 1860433050 23000 23100 23100 22950 921
380 20250221 130100 1839261950 23100 23100 23100 23100 29
381 20250221 130000 1838592050 23100 23050 23100 23000 301
382 20250221 125900 1831663900 23100 23100 23100 23050 120
383 20250221 125800 1828894250 23100 23050 23100 23050 53
384 20250221 125700 1827670050 23050 23100 23100 23050 169
385 20250221 125600 1823770950 23100 23050 23100 23050 98
386 20250221 125500 1821509600 23050 23050 23100 23050 190
387 20250221 125400 1817128250 23050 23000 23050 23000 52
388 20250221 125300 1815930150 23050 23050 23050 23000 253
389 20250221 125200 1810107100 23050 23000 23050 23000 68
390 20250221 125100 1808540550 23050 23000 23050 23000 325
391 20250221 125000 1801062600 23000 23000 23050 23000 569
392 20250221 124900 1787972400 23000 23050 23050 23000 136
393 20250221 124800 1784842800 23050 23050 23050 23000 62
394 20250221 124700 1783414500 23050 23050 23050 23000 425
395 20250221 124600 1773636650 23050 23050 23050 23050 57
396 20250221 124500 1772322800 23050 23050 23050 23000 227
397 20250221 124400 1767097500 23050 23050 23050 23000 97
398 20250221 124300 1764862500 23050 23050 23100 23050 128
399 20250221 124200 1761910850 23050 23100 23100 23050 87
400 20250221 124100 1759902650 23100 23100 23100 23050 681
401 20250221 124000 1744187600 23100 23100 23100 23050 78
402 20250221 123900 1742385850 23100 23100 23100 23050 254
403 20250221 123800 1736526200 23100 23100 23100 23100 117
404 20250221 123700 1733823500 23100 23150 23150 23100 314
405 20250221 123600 1726567850 23100 23200 23200 23050 1642
406 20250221 123500 1688657400 23150 23200 23200 23150 253
407 20250221 123400 1682796950 23200 23200 23200 23200 35
408 20250221 123300 1681984950 23150 23150 23150 23150 232
409 20250221 123200 1676614150 23200 23200 23200 23150 191
410 20250221 123100 1672187850 23200 23200 23200 23200 150
411 20250221 123000 1668707850 23250 23200 23250 23150 125
412 20250221 122900 1665804400 23200 23200 23200 23150 191
413 20250221 122800 1661378550 23200 23200 23200 23200 70
414 20250221 122700 1659754550 23200 23200 23200 23150 224
415 20250221 122600 1654563750 23200 23200 23200 23150 92
416 20250221 122500 1652430250 23200 23200 23200 23150 230
417 20250221 122400 1647101950 23200 23200 23200 23200 119
418 20250221 122300 1644341150 23200 23150 23200 23150 189
419 20250221 122200 1639961700 23150 23200 23200 23150 72
420 20250221 122100 1638292150 23150 23200 23200 23150 62
421 20250221 122000 1636854200 23200 23200 23200 23150 203
422 20250221 121900 1632150300 23200 23200 23250 23200 172
423 20250221 121800 1628156900 23200 23250 23250 23200 165
424 20250221 121700 1624326150 23250 23200 23250 23200 67
425 20250221 121600 1622769100 23200 23250 23250 23150 288
426 20250221 121500 1616094350 23150 23200 23200 23150 131
427 20250221 121400 1613056050 23200 23250 23250 23200 114
428 20250221 121300 1610408400 23250 23200 23250 23200 68
429 20250221 121200 1608829650 23200 23250 23250 23200 151
430 20250221 121100 1605324450 23200 23250 23250 23200 70
431 20250221 121000 1603697750 23200 23200 23250 23200 597
432 20250221 120900 1589847050 23200 23200 23200 23200 76
433 20250221 120800 1588083850 23200 23250 23250 23200 125
434 20250221 120700 1585182700 23250 23250 23250 23250 74
435 20250221 120600 1583462200 23200 23200 23250 23200 336
436 20250221 120500 1575665800 23200 23250 23250 23200 377
437 20250221 120400 1566905550 23250 23250 23250 23150 237
438 20250221 120300 1561404000 23250 23250 23250 23250 81
439 20250221 120200 1559520750 23200 23200 23250 23200 246
440 20250221 120100 1553811850 23200 23200 23200 23200 84
441 20250221 120000 1551863050 23150 23250 23250 23150 80
442 20250221 115900 1550005300 23250 23200 23250 23200 74
443 20250221 115800 1548288150 23200 23200 23250 23200 133
444 20250221 115700 1545201300 23200 23200 23200 23150 76
445 20250221 115600 1543438900 23200 23250 23250 23200 663
446 20250221 115500 1528055850 23250 23150 23250 23150 74
447 20250221 115400 1526337450 23200 23200 23200 23150 269
448 20250221 115300 1520105250 23200 23200 23200 23150 56
449 20250221 115200 1518806900 23200 23200 23200 23150 225
450 20250221 115100 1513594600 23200 23150 23200 23150 55
451 20250221 115000 1512319650 23150 23150 23150 23150 148
452 20250221 114900 1508893450 23150 23150 23150 23150 64
453 20250221 114800 1507411850 23150 23200 23200 23100 265
454 20250221 114700 1501281700 23200 23200 23200 23200 68
455 20250221 114600 1499704100 23200 23200 23200 23100 250
456 20250221 114500 1493914200 23200 23200 23200 23150 62
457 20250221 114400 1492475850 23200 23150 23200 23100 220
458 20250221 114300 1487387650 23200 23150 23200 23150 63
459 20250221 114200 1485926400 23150 23150 23150 23100 106
460 20250221 114100 1483473350 23200 23150 23200 23100 42
461 20250221 114000 1482501050 23150 23150 23150 23150 95
462 20250221 113900 1480301800 23150 23150 23200 23150 194
463 20250221 113800 1475807700 23200 23200 23200 23200 58
464 20250221 113700 1474462100 23150 23250 23250 23150 259
465 20250221 113600 1468457550 23250 23200 23250 23200 93
466 20250221 113500 1466296100 23150 23200 23200 23150 171
467 20250221 113400 1462334500 23200 23200 23200 23200 78
468 20250221 113300 1460524900 23200 23200 23250 23200 66
469 20250221 113200 1458993650 23150 23150 23150 23150 52
470 20250221 113100 1457789850 23150 23200 23200 23150 202
471 20250221 113000 1453109800 23200 23200 23200 23200 67
472 20250221 112900 1451555400 23200 23200 23200 23150 140
473 20250221 112800 1448311650 23200 23150 23200 23150 83
474 20250221 112700 1446387550 23150 23200 23200 23150 174
475 20250221 112600 1442356950 23150 23150 23150 23150 35
476 20250221 112500 1441546700 23150 23150 23150 23100 256
477 20250221 112400 1435628550 23150 23150 23150 23100 73
478 20250221 112300 1433939450 23100 23150 23150 23100 184
479 20250221 112200 1429686700 23150 23150 23150 23100 125
480 20250221 112100 1426794450 23100 23150 23150 23100 340
481 20250221 112000 1418937900 23050 23150 23150 23050 294
482 20250221 111900 1412143650 23150 23200 23200 23100 223
483 20250221 111800 1406985650 23200 23150 23200 23100 92
484 20250221 111700 1404853150 23200 23150 23200 23100 431
485 20250221 111600 1394891100 23150 23100 23150 23100 65
486 20250221 111500 1393386400 23150 23200 23200 23150 108
487 20250221 111400 1390883000 23200 23150 23200 23150 46
488 20250221 111300 1389816250 23150 23200 23200 23100 152
489 20250221 111200 1386296600 23200 23150 23200 23150 32
490 20250221 111100 1385554600 23150 23150 23150 23150 106
491 20250221 111000 1383100700 23150 23150 23150 23150 120
492 20250221 110900 1380322700 23150 23100 23150 23050 177
493 20250221 110800 1376238450 23100 23100 23100 23100 57
494 20250221 110700 1374921750 23100 23100 23100 23100 99
495 20250221 110600 1372634850 23150 23150 23150 23100 84
496 20250221 110500 1370691050 23150 23150 23150 23100 265
497 20250221 110400 1364561300 23150 23150 23150 23150 69
498 20250221 110300 1362963950 23150 23100 23150 23100 142
499 20250221 110200 1359682600 23100 23100 23100 23050 128
500 20250221 110100 1356726650 23100 23050 23100 23050 190
501 20250221 110000 1352344100 23100 23100 23100 23100 74
502 20250221 105900 1350634700 23100 23100 23100 23100 65
503 20250221 105800 1349133200 23100 23150 23150 23100 143
504 20250221 105700 1345826850 23150 23100 23150 23100 66
505 20250221 105600 1344299450 23100 23100 23100 23050 232
506 20250221 105500 1338947850 23100 23100 23100 23050 61
507 20250221 105400 1337539600 23100 23150 23150 23100 212
508 20250221 105300 1332638600 23100 23150 23150 23100 157
509 20250221 105200 1329009050 23150 23200 23200 23150 124
510 20250221 105100 1326135450 23150 23200 23200 23150 37
511 20250221 105000 1325277900 23150 23150 23150 23100 245
512 20250221 104900 1319615350 23150 23150 23150 23100 71
513 20250221 104800 1317971800 23150 23100 23150 23050 179
514 20250221 104700 1313842250 23050 23100 23150 23050 285
515 20250221 104600 1307259800 23150 23200 23200 23150 171
516 20250221 104500 1303299750 23200 23200 23200 23150 113
517 20250221 104400 1300680150 23200 23150 23200 23150 808
518 20250221 104300 1281974750 23200 23200 23200 23150 55
519 20250221 104200 1280698950 23150 23150 23200 23150 217
520 20250221 104100 1275672750 23200 23150 23200 23150 47
521 20250221 104000 1274582500 23150 23200 23200 23100 150
522 20250221 103900 1271108800 23200 23150 23200 23150 81
523 20250221 103800 1269232100 23150 23100 23150 23100 208
524 20250221 103700 1264424100 23100 23100 23100 23100 58
525 20250221 103600 1263084300 23050 23150 23150 23050 140
526 20250221 103500 1259848400 23150 23150 23150 23100 75
527 20250221 103400 1258114350 23100 23150 23150 23100 286
528 20250221 103300 1251501350 23150 23150 23150 23100 92
529 20250221 103200 1249372400 23100 23150 23150 23100 202
530 20250221 103100 1244703800 23100 23150 23150 23100 31
531 20250221 103000 1243986200 23150 23200 23200 23100 174
532 20250221 102900 1239959900 23200 23150 23200 23150 64
533 20250221 102800 1238476900 23150 23150 23150 23100 206
534 20250221 102700 1233715700 23200 23200 23200 23200 99
535 20250221 102600 1231418900 23150 23150 23150 23150 102
536 20250221 102500 1229057600 23150 23200 23200 23150 67
537 20250221 102400 1227504050 23150 23200 23200 23150 124
538 20250221 102300 1224630000 23250 23200 23250 23200 108
539 20250221 102200 1222119600 23200 23200 23200 23150 132
540 20250221 102100 1219058050 23250 23200 23250 23200 76
541 20250221 102000 1217293250 23200 23150 23200 23100 169
542 20250221 101900 1213382450 23200 23200 23200 23200 117
543 20250221 101800 1210668050 23200 23200 23200 23150 123
544 20250221 101700 1207815300 23150 23200 23200 23150 182
545 20250221 101600 1203598300 23200 23150 23200 23150 206
546 20250221 101500 1198826850 23150 23100 23150 23100 220
547 20250221 101400 1193734650 23150 23150 23150 23150 77
548 20250221 101300 1191952100 23150 23150 23150 23100 275
549 20250221 101200 1185585900 23100 23150 23150 23100 175
550 20250221 101100 1181542150 23100 23200 23200 23100 417
551 20250221 101000 1171888300 23200 23200 23200 23200 35
552 20250221 100900 1171076300 23250 23250 23250 23250 81
553 20250221 100800 1169193050 23250 23200 23250 23200 80
554 20250221 100700 1167335800 23200 23250 23250 23150 58
555 20250221 100600 1165990750 23250 23250 23250 23200 82
556 20250221 100500 1164084350 23250 23150 23250 23150 24
557 20250221 100400 1163527450 23200 23150 23200 23150 48
558 20250221 100300 1162414700 23200 23250 23250 23200 223
559 20250221 100200 1157238350 23300 23300 23300 23300 38
560 20250221 100100 1156352950 23250 23300 23300 23250 268
561 20250221 100000 1150116150 23350 23300 23350 23250 430
562 20250221 095900 1140097400 23350 23300 23350 23300 823
563 20250221 095800 1120914950 23250 23350 23350 23250 283
564 20250221 095700 1114315900 23300 23300 23300 23300 93
565 20250221 095600 1112149000 23300 23250 23300 23250 960
566 20250221 095500 1089791100 23300 23300 23300 23300 324
567 20250221 095400 1082241900 23300 23150 23300 23150 1449
568 20250221 095300 1048646750 23150 23100 23150 23050 99
569 20250221 095200 1046357700 23100 23100 23100 23100 138
570 20250221 095100 1043169900 23050 23100 23100 23050 56
571 20250221 095000 1041876350 23050 23150 23150 23050 46
572 20250221 094900 1040814300 23150 23100 23150 23050 70
573 20250221 094800 1039196150 23100 23150 23150 23100 385
574 20250221 094700 1030297800 23150 23150 23150 23150 40
575 20250221 094600 1029371800 23150 23150 23150 23150 39
576 20250221 094500 1028468950 23150 23100 23150 23100 108
577 20250221 094400 1025972200 23100 23150 23150 23100 406
578 20250221 094300 1016573350 23200 23150 23200 23150 53
579 20250221 094200 1015344250 23200 23150 23200 23150 80
580 20250221 094100 1013492150 23200 23250 23300 23200 187
581 20250221 094000 1009150050 23200 23250 23300 23200 297
582 20250221 093900 1002243900 23250 23250 23250 23200 583
583 20250221 093800 988695600 23250 23200 23300 23200 803
584 20250221 093700 970049300 23200 23200 23250 23150 400
585 20250221 093600 960765500 23200 23050 23350 23050 1543
586 20250221 093500 925075100 23050 23000 23050 23000 459
587 20250221 093400 914496150 23000 23000 23000 23000 666
588 20250221 093300 899178150 23000 22950 23000 22950 480
589 20250221 093200 888160900 22950 22900 22950 22850 277
590 20250221 093100 881820200 22900 22850 22900 22800 145
591 20250221 093000 878505200 22850 22850 22850 22850 190
592 20250221 092900 874163700 22900 22850 22900 22850 101
593 20250221 092800 871852300 22850 22850 22850 22850 624
594 20250221 092700 857593900 22850 22950 22950 22850 961
595 20250221 092600 835620100 22950 22950 22950 22950 45
596 20250221 092500 834587350 22950 22950 22950 22950 333
597 20250221 092400 826945000 22850 22950 22950 22850 1131
598 20250221 092300 801070050 22950 22900 22950 22900 156
599 20250221 092200 797489900 22850 22850 22850 22850 0
600 20250221 092100 797489900 22850 22900 22900 22800 1141
601 20250221 092000 771419700 22950 22950 23000 22950 583
602 20250221 091900 758039350 22950 22900 22950 22900 484
603 20250221 091800 746932050 22950 22900 22950 22800 1169
604 20250221 091700 720235600 22900 22850 22900 22850 112
605 20250221 091600 717671400 22800 22850 23000 22800 1139
606 20250221 091500 691648150 22850 22950 22950 22850 960
607 20250221 091400 669684250 22950 22900 22950 22900 682
608 20250221 091300 654042350 22900 22900 22950 22900 391
609 20250221 091200 645080350 22950 23000 23000 22900 288
610 20250221 091100 638482250 23000 23000 23000 23000 58
611 20250221 091000 637148250 22900 23100 23100 22850 1889
612 20250221 090900 593886150 22950 23000 23150 22950 1599
613 20250221 090800 557134250 23050 23150 23200 23000 3997
614 20250221 090700 464956750 23150 23150 23200 23150 712
615 20250221 090600 448473250 23200 23250 23250 23150 467
616 20250221 090500 437639150 23200 23200 23250 23200 2051
617 20250221 090400 389955450 23250 23250 23250 23150 1228
618 20250221 090300 361441300 23250 23300 23350 23200 1380
619 20250221 090200 329332800 23300 23400 23400 23300 3139
620 20250221 090100 256138300 23400 23400 23550 23400 5398
621 20250221 090000 129531250 23350 23450 23450 23350 5525