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

638
050960/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,638 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,193600,800549980,16490,16490,16490,16490,224
20250221,193500,800549980,16490,16490,16490,16490,0
20250221,193400,800549980,16490,16490,16490,16490,0
20250221,193300,800549980,16490,16490,16490,16490,0
20250221,193200,800549980,16490,16490,16490,16490,0
20250221,193100,800549980,16490,16490,16490,16490,0
20250221,193000,800549980,16490,16490,16490,16490,0
20250221,192900,800549980,16490,16490,16490,16490,0
20250221,192800,800549980,16490,16490,16490,16490,0
20250221,192700,800549980,16490,16490,16490,16490,0
20250221,192600,800549980,16490,16490,16490,16490,0
20250221,192500,800549980,16490,16490,16490,16490,0
20250221,192400,800549980,16490,16490,16490,16490,0
20250221,192300,800549980,16490,16490,16490,16490,0
20250221,192200,800549980,16490,16490,16490,16490,0
20250221,192100,800549980,16490,16490,16490,16490,0
20250221,192000,800549980,16490,16490,16490,16490,0
20250221,191900,800549980,16490,16490,16490,16490,0
20250221,191800,800549980,16490,16490,16490,16490,0
20250221,191700,800549980,16490,16490,16490,16490,0
20250221,191600,800549980,16490,16490,16490,16490,0
20250221,191500,800549980,16490,16490,16490,16490,0
20250221,191400,800549980,16490,16490,16490,16490,0
20250221,191300,800549980,16490,16490,16490,16490,0
20250221,191200,800549980,16490,16490,16490,16490,0
20250221,191100,800549980,16490,16490,16490,16490,0
20250221,191000,800549980,16490,16490,16490,16490,0
20250221,190900,800549980,16490,16490,16490,16490,0
20250221,190800,800549980,16490,16490,16490,16490,0
20250221,190700,800549980,16490,16490,16490,16490,0
20250221,190600,800549980,16490,16490,16490,16490,224
20250221,190500,800549980,16490,16490,16490,16490,0
20250221,190400,800549980,16490,16490,16490,16490,0
20250221,190300,800549980,16490,16490,16490,16490,0
20250221,190200,800549980,16490,16490,16490,16490,0
20250221,190100,800549980,16490,16490,16490,16490,0
20250221,190000,800549980,16490,16490,16490,16490,0
20250221,185900,800549980,16490,16490,16490,16490,0
20250221,185800,800549980,16490,16490,16490,16490,0
20250221,185700,800549980,16490,16490,16490,16490,0
20250221,185600,800549980,16490,16490,16490,16490,0
20250221,185500,800549980,16490,16490,16490,16490,0
20250221,185400,800549980,16490,16490,16490,16490,0
20250221,185300,800549980,16490,16490,16490,16490,0
20250221,185200,800549980,16490,16490,16490,16490,0
20250221,185100,800549980,16490,16490,16490,16490,0
20250221,185000,800549980,16490,16490,16490,16490,0
20250221,184900,800549980,16490,16490,16490,16490,0
20250221,184800,800549980,16490,16490,16490,16490,0
20250221,184700,800549980,16490,16490,16490,16490,0
20250221,184600,800549980,16490,16490,16490,16490,0
20250221,184500,800549980,16490,16490,16490,16490,0
20250221,184400,800549980,16490,16490,16490,16490,0
20250221,184300,800549980,16490,16490,16490,16490,0
20250221,184200,800549980,16490,16490,16490,16490,0
20250221,184100,800549980,16490,16490,16490,16490,0
20250221,184000,800549980,16490,16490,16490,16490,0
20250221,183900,800549980,16490,16490,16490,16490,0
20250221,183800,800549980,16490,16490,16490,16490,0
20250221,183700,800549980,16490,16490,16490,16490,0
20250221,183600,800549980,16490,16490,16490,16490,224
20250221,183500,800549980,16490,16490,16490,16490,0
20250221,183400,800549980,16490,16490,16490,16490,0
20250221,183300,800549980,16490,16490,16490,16490,0
20250221,183200,800549980,16490,16490,16490,16490,0
20250221,183100,800549980,16490,16490,16490,16490,0
20250221,183000,800549980,16490,16490,16490,16490,0
20250221,182900,800549980,16490,16490,16490,16490,0
20250221,182800,800549980,16490,16490,16490,16490,0
20250221,182700,800549980,16490,16490,16490,16490,0
20250221,182600,800549980,16490,16490,16490,16490,0
20250221,182500,800549980,16490,16490,16490,16490,0
20250221,182400,800549980,16490,16490,16490,16490,0
20250221,182300,800549980,16490,16490,16490,16490,0
20250221,182200,800549980,16490,16490,16490,16490,0
20250221,182100,800549980,16490,16490,16490,16490,0
20250221,182000,800549980,16490,16490,16490,16490,0
20250221,181900,800549980,16490,16490,16490,16490,0
20250221,181800,800549980,16490,16490,16490,16490,0
20250221,181700,800549980,16490,16490,16490,16490,0
20250221,181600,800549980,16490,16490,16490,16490,0
20250221,181500,800549980,16490,16490,16490,16490,0
20250221,181400,800549980,16490,16490,16490,16490,0
20250221,181300,800549980,16490,16490,16490,16490,0
20250221,181200,800549980,16490,16490,16490,16490,0
20250221,181100,800549980,16490,16490,16490,16490,0
20250221,181000,800549980,16490,16490,16490,16490,0
20250221,180900,800549980,16490,16490,16490,16490,0
20250221,180800,800549980,16490,16490,16490,16490,0
20250221,180700,800549980,16490,16490,16490,16490,0
20250221,180600,800549980,16490,16490,16490,16490,224
20250221,180500,800549980,16490,16490,16490,16490,0
20250221,180400,800549980,16490,16490,16490,16490,0
20250221,180300,800549980,16490,16490,16490,16490,0
20250221,180200,800549980,16490,16490,16490,16490,0
20250221,180100,800549980,16490,16490,16490,16490,0
20250221,180000,800549980,16490,16490,16490,16490,0
20250221,175900,800549980,16490,16490,16490,16490,0
20250221,175800,800549980,16490,16490,16490,16490,0
20250221,175700,800549980,16490,16490,16490,16490,0
20250221,175600,800549980,16490,16490,16490,16490,0
20250221,175500,800549980,16490,16490,16490,16490,0
20250221,175400,800549980,16490,16490,16490,16490,0
20250221,175300,800549980,16490,16490,16490,16490,0
20250221,175200,800549980,16490,16490,16490,16490,0
20250221,175100,800549980,16490,16490,16490,16490,0
20250221,175000,800549980,16490,16490,16490,16490,0
20250221,174900,800549980,16490,16490,16490,16490,0
20250221,174800,800549980,16490,16490,16490,16490,0
20250221,174700,800549980,16490,16490,16490,16490,0
20250221,174600,800549980,16490,16490,16490,16490,0
20250221,174500,800549980,16490,16490,16490,16490,0
20250221,174400,800549980,16490,16490,16490,16490,0
20250221,174300,800549980,16490,16490,16490,16490,0
20250221,174200,800549980,16490,16490,16490,16490,0
20250221,174100,800549980,16490,16490,16490,16490,0
20250221,174000,800549980,16490,16490,16490,16490,0
20250221,173900,800549980,16490,16490,16490,16490,0
20250221,173800,800549980,16490,16490,16490,16490,0
20250221,173700,800549980,16490,16490,16490,16490,0
20250221,173600,800549980,16490,16490,16490,16490,224
20250221,173500,800549980,16490,16490,16490,16490,0
20250221,173400,800549980,16490,16490,16490,16490,0
20250221,173300,800549980,16490,16490,16490,16490,0
20250221,173200,800549980,16490,16490,16490,16490,0
20250221,173100,800549980,16490,16490,16490,16490,0
20250221,173000,800549980,16490,16490,16490,16490,0
20250221,172900,800549980,16490,16490,16490,16490,0
20250221,172800,800549980,16490,16490,16490,16490,0
20250221,172700,800549980,16490,16490,16490,16490,0
20250221,172600,800549980,16490,16490,16490,16490,0
20250221,172500,800549980,16490,16490,16490,16490,0
20250221,172400,800549980,16490,16490,16490,16490,0
20250221,172300,800549980,16490,16490,16490,16490,0
20250221,172200,800549980,16490,16490,16490,16490,0
20250221,172100,800549980,16490,16490,16490,16490,0
20250221,172000,800549980,16490,16490,16490,16490,0
20250221,171900,800549980,16490,16490,16490,16490,0
20250221,171800,800549980,16490,16490,16490,16490,0
20250221,171700,800549980,16490,16490,16490,16490,0
20250221,171600,800549980,16490,16490,16490,16490,0
20250221,171500,800549980,16490,16490,16490,16490,0
20250221,171400,800549980,16490,16490,16490,16490,0
20250221,171300,800549980,16490,16490,16490,16490,0
20250221,171200,800549980,16490,16490,16490,16490,0
20250221,171100,800549980,16490,16490,16490,16490,0
20250221,171000,800549980,16490,16490,16490,16490,0
20250221,170900,800549980,16490,16490,16490,16490,0
20250221,170800,800549980,16490,16490,16490,16490,0
20250221,170700,800549980,16490,16490,16490,16490,0
20250221,170600,800549980,16490,16490,16490,16490,224
20250221,170500,800549980,16490,16490,16490,16490,0
20250221,170400,800549980,16490,16490,16490,16490,0
20250221,170300,800549980,16490,16490,16490,16490,0
20250221,170200,800549980,16490,16490,16490,16490,0
20250221,170100,800549980,16490,16490,16490,16490,0
20250221,170000,800549980,16490,16490,16490,16490,0
20250221,165900,800549980,16490,16490,16490,16490,0
20250221,165800,800549980,16490,16490,16490,16490,0
20250221,165700,800549980,16490,16490,16490,16490,0
20250221,165600,800549980,16490,16490,16490,16490,0
20250221,165500,800549980,16490,16490,16490,16490,0
20250221,165400,800549980,16490,16490,16490,16490,0
20250221,165300,800549980,16490,16490,16490,16490,0
20250221,165200,800549980,16490,16490,16490,16490,0
20250221,165100,800549980,16490,16490,16490,16490,0
20250221,165000,800549980,16490,16490,16490,16490,0
20250221,164900,800549980,16490,16490,16490,16490,0
20250221,164800,800549980,16490,16490,16490,16490,0
20250221,164700,800549980,16490,16490,16490,16490,0
20250221,164600,800549980,16490,16490,16490,16490,0
20250221,164500,800549980,16490,16490,16490,16490,0
20250221,164400,800549980,16490,16490,16490,16490,0
20250221,164300,800549980,16490,16490,16490,16490,0
20250221,164200,800549980,16490,16490,16490,16490,0
20250221,164100,800549980,16490,16490,16490,16490,0
20250221,164000,800549980,16490,16490,16490,16490,0
20250221,163900,800549980,16490,16490,16490,16490,0
20250221,163800,800549980,16490,16490,16490,16490,0
20250221,163700,800549980,16490,16490,16490,16490,0
20250221,163600,800549980,16490,16490,16490,16490,224
20250221,163500,800549980,16490,16490,16490,16490,0
20250221,163400,800549980,16490,16490,16490,16490,0
20250221,163300,800549980,16490,16490,16490,16490,0
20250221,163200,800549980,16490,16490,16490,16490,0
20250221,163100,800549980,16490,16490,16490,16490,0
20250221,163000,800549980,16490,16490,16490,16490,0
20250221,162900,800549980,16490,16490,16490,16490,0
20250221,162800,800549980,16490,16490,16490,16490,0
20250221,162700,800549980,16490,16490,16490,16490,0
20250221,162600,800549980,16490,16490,16490,16490,0
20250221,162500,800549980,16490,16490,16490,16490,0
20250221,162400,800549980,16490,16490,16490,16490,0
20250221,162300,800549980,16490,16490,16490,16490,0
20250221,162200,800549980,16490,16490,16490,16490,0
20250221,162100,800549980,16490,16490,16490,16490,0
20250221,162000,800549980,16490,16490,16490,16490,0
20250221,161900,800549980,16490,16490,16490,16490,0
20250221,161800,800549980,16490,16490,16490,16490,0
20250221,161700,800549980,16490,16490,16490,16490,0
20250221,161600,800549980,16490,16490,16490,16490,0
20250221,161500,800549980,16490,16490,16490,16490,0
20250221,161400,800549980,16490,16490,16490,16490,0
20250221,161300,800549980,16490,16490,16490,16490,0
20250221,161200,800549980,16490,16490,16490,16490,0
20250221,161100,800549980,16490,16490,16490,16490,0
20250221,161000,800549980,16490,16490,16490,16490,0
20250221,160900,800549980,16490,16490,16490,16490,0
20250221,160800,800549980,16490,16490,16490,16490,0
20250221,160700,800549980,16490,16490,16490,16490,0
20250221,160600,800549980,16490,16490,16490,16490,224
20250221,160500,800549980,16490,16490,16490,16490,0
20250221,160400,800549980,16490,16490,16490,16490,0
20250221,160300,800549980,16490,16490,16490,16490,0
20250221,160200,800549980,16490,16490,16490,16490,0
20250221,160100,800549980,16490,16490,16490,16490,0
20250221,160000,800549980,16490,16490,16490,16490,0
20250221,155900,800549980,16490,16490,16490,16490,0
20250221,155800,800549980,16490,16490,16490,16490,0
20250221,155700,800549980,16490,16490,16490,16490,0
20250221,155600,800549980,16490,16490,16490,16490,0
20250221,155500,800549980,16490,16490,16490,16490,0
20250221,155400,800549980,16490,16490,16490,16490,0
20250221,155300,800549980,16490,16490,16490,16490,0
20250221,155200,800549980,16490,16490,16490,16490,0
20250221,155100,800549980,16490,16490,16490,16490,0
20250221,155000,800549980,16490,16490,16490,16490,0
20250221,154900,800549980,16490,16490,16490,16490,0
20250221,154800,800549980,16490,16490,16490,16490,0
20250221,154700,800549980,16490,16490,16490,16490,0
20250221,154600,800549980,16490,16490,16490,16490,0
20250221,154500,800549980,16490,16490,16490,16490,0
20250221,154400,800549980,16490,16490,16490,16490,0
20250221,154300,800549980,16490,16490,16490,16490,0
20250221,154200,800549980,16490,16490,16490,16490,0
20250221,154100,800549980,16490,16490,16490,16490,0
20250221,154000,800549980,16490,16490,16490,16490,0
20250221,153900,800549980,16490,16490,16490,16490,0
20250221,153800,800549980,16490,16490,16490,16490,0
20250221,153700,800549980,16490,16490,16490,16490,0
20250221,153600,800549980,16490,16490,16490,16490,224
20250221,153500,800549980,16490,16490,16490,16490,0
20250221,153400,800549980,16490,16490,16490,16490,0
20250221,153300,800549980,16490,16490,16490,16490,0
20250221,153200,800549980,16490,16490,16490,16490,0
20250221,153100,800549980,16490,16490,16490,16490,0
20250221,153000,800549980,16490,16490,16490,16490,224
20250221,152900,796856220,16510,16510,16510,16510,0
20250221,152800,796856220,16510,16510,16510,16510,0
20250221,152700,796856220,16510,16510,16510,16510,0
20250221,152600,796856220,16510,16510,16510,16510,0
20250221,152500,796856220,16510,16510,16510,16510,0
20250221,152400,796856220,16510,16510,16510,16510,0
20250221,152300,796856220,16510,16510,16510,16510,0
20250221,152200,796856220,16510,16510,16510,16510,0
20250221,152100,796856220,16510,16510,16510,16510,0
20250221,152000,796856220,16510,16510,16510,16510,0
20250221,151900,796856220,16510,16510,16510,16510,0
20250221,151800,796856220,16510,16510,16510,16510,0
20250221,151700,796856220,16510,16470,16510,16460,193
20250221,151600,793673850,16490,16490,16490,16490,1
20250221,151500,793657360,16560,16500,16560,16500,35
20250221,151400,793078190,16490,16490,16550,16490,554
20250221,151300,783915240,16470,16470,16470,16470,5
20250221,151200,783832890,16450,16450,16450,16450,100
20250221,151100,782187890,16490,16490,16490,16490,120
20250221,151000,780209090,16460,16480,16480,16460,707
20250221,150900,768564890,16520,16520,16520,16520,0
20250221,150800,768564890,16520,16500,16520,16500,122
20250221,150700,766549490,16500,16500,16500,16500,158
20250221,150600,763942490,16500,16500,16500,16500,61
20250221,150500,762935990,16470,16470,16470,16470,2
20250221,150400,762903050,16470,16500,16500,16470,20
20250221,150300,762573260,16490,16490,16490,16490,1
20250221,150200,762556770,16480,16480,16480,16480,0
20250221,150100,762556770,16480,16480,16480,16480,0
20250221,150000,762556770,16480,16480,16480,16480,0
20250221,145900,762556770,16480,16480,16480,16480,3
20250221,145800,762507330,16500,16500,16500,16500,0
20250221,145700,762507330,16500,16500,16500,16500,64
20250221,145600,761451330,16480,16500,16500,16480,800
20250221,145500,748264310,16500,16500,16500,16500,789
20250221,145400,735245810,16550,16550,16550,16550,0
20250221,145300,735245810,16550,16550,16550,16550,200
20250221,145200,731935810,16550,16550,16550,16550,60
20250221,145100,730942810,16500,16500,16500,16500,27
20250221,145000,730497310,16500,16510,16510,16500,60
20250221,144900,729506720,16510,16510,16510,16510,0
20250221,144800,729506720,16510,16510,16510,16510,83
20250221,144700,728136390,16510,16510,16510,16510,0
20250221,144600,728136390,16510,16510,16510,16510,0
20250221,144500,728136390,16510,16510,16510,16510,0
20250221,144400,728136390,16510,16510,16510,16510,0
20250221,144300,728136390,16510,16510,16510,16510,32
20250221,144200,727608070,16480,16480,16480,16480,1
20250221,144100,727591590,16480,16480,16480,16480,0
20250221,144000,727591590,16480,16480,16480,16480,0
20250221,143900,727591590,16480,16480,16480,16480,0
20250221,143800,727591590,16480,16480,16480,16480,0
20250221,143700,727591590,16480,16480,16480,16480,1
20250221,143600,727575110,16480,16480,16480,16480,32
20250221,143500,727047750,16480,16480,16480,16480,251
20250221,143400,722911270,16480,16480,16480,16480,113
20250221,143300,721049030,16480,16480,16480,16480,15
20250221,143200,720801830,16480,16500,16500,16480,37
20250221,143100,720191890,16500,16510,16510,16500,168
20250221,143000,717419210,16520,16520,16520,16510,94
20250221,142900,715866740,16520,16530,16530,16520,228
20250221,142800,712100160,16520,16520,16520,16520,30
20250221,142700,711604560,16530,16530,16530,16530,0
20250221,142600,711604560,16530,16530,16530,16530,185
20250221,142500,708546510,16530,16530,16530,16530,150
20250221,142400,706067010,16530,16530,16530,16530,0
20250221,142300,706067010,16530,16530,16530,16530,15
20250221,142200,705819060,16520,16520,16520,16520,0
20250221,142100,705819060,16520,16520,16520,16520,0
20250221,142000,705819060,16520,16520,16520,16520,1
20250221,141900,705802540,16520,16520,16520,16520,0
20250221,141800,705802540,16520,16520,16520,16520,0
20250221,141700,705802540,16520,16520,16520,16520,0
20250221,141600,705802540,16520,16520,16520,16520,0
20250221,141500,705802540,16520,16520,16520,16520,29
20250221,141400,705323460,16520,16520,16520,16520,0
20250221,141300,705323460,16520,16520,16520,16520,0
20250221,141200,705323460,16520,16520,16520,16520,0
20250221,141100,705323460,16520,16520,16520,16520,1
20250221,141000,705306940,16590,16590,16590,16590,0
20250221,140900,705306940,16590,16590,16590,16590,0
20250221,140800,705306940,16590,16580,16590,16580,2
20250221,140700,705273770,16530,16530,16530,16530,21
20250221,140600,704926640,16530,16530,16530,16530,1
20250221,140500,704910110,16570,16570,16570,16570,17
20250221,140400,704628420,16570,16570,16570,16570,0
20250221,140300,704628420,16570,16570,16570,16570,0
20250221,140200,704628420,16570,16570,16570,16570,0
20250221,140100,704628420,16570,16570,16570,16570,143
20250221,140000,702258910,16570,16570,16570,16570,0
20250221,135900,702258910,16570,16570,16570,16570,202
20250221,135800,698911770,16570,16570,16570,16570,3
20250221,135700,698862060,16540,16540,16540,16540,0
20250221,135600,698862060,16540,16540,16540,16540,0
20250221,135500,698862060,16540,16540,16540,16540,0
20250221,135400,698862060,16540,16540,16540,16540,84
20250221,135300,697472700,16540,16540,16540,16540,0
20250221,135200,697472700,16540,16540,16540,16540,0
20250221,135100,697472700,16540,16540,16540,16540,100
20250221,135000,695818700,16540,16540,16540,16540,0
20250221,134900,695818700,16540,16550,16550,16540,100
20250221,134800,694164650,16550,16550,16550,16550,51
20250221,134700,693320600,16580,16580,16580,16580,258
20250221,134600,689042960,16580,16570,16580,16570,56
20250221,134500,688114500,16550,16550,16550,16550,10
20250221,134400,687949000,16550,16550,16550,16550,0
20250221,134300,687949000,16550,16550,16550,16550,0
20250221,134200,687949000,16550,16550,16550,16550,2
20250221,134100,687915900,16540,16540,16540,16540,0
20250221,134000,687915900,16540,16540,16540,16540,2
20250221,133900,687882820,16540,16540,16540,16540,0
20250221,133800,687882820,16540,16540,16540,16540,2
20250221,133700,687849740,16680,16680,16680,16680,0
20250221,133600,687849740,16680,16590,16680,16590,8
20250221,133500,687716870,16530,16570,16570,16530,128
20250221,133400,685600100,16590,16620,16630,16590,13
20250221,133300,685384100,16700,16600,16700,16540,99
20250221,133200,683738420,16610,16620,16630,16590,108
20250221,133100,681946580,16610,16570,16700,16530,141
20250221,133000,679597580,16520,16570,16660,16520,119
20250221,132900,677621470,16520,16530,16530,16520,9
20250221,132800,677472770,16540,16540,16540,16540,0
20250221,132700,677472770,16540,16540,16540,16520,62
20250221,132600,676448430,16520,16610,16610,16520,216
20250221,132500,672870610,16640,16650,16650,16640,3
20250221,132400,672820680,16640,16600,16640,16580,111
20250221,132300,670975970,16580,16590,16600,16560,113
20250221,132200,669104350,16700,16550,16700,16550,179
20250221,132100,666128240,16590,16540,16590,16520,76
20250221,132000,664871500,16710,16580,16710,16580,132
20250221,131900,662670970,16520,16520,16520,16520,0
20250221,131800,662670970,16520,16580,16580,16520,183
20250221,131700,659639190,16700,16530,16700,16520,117
20250221,131600,657687990,16530,16540,16700,16520,93
20250221,131500,656148850,16560,16590,16590,16530,17
20250221,131400,655867580,16620,16580,16700,16580,132
20250221,131300,653666670,16530,16530,16530,16530,23
20250221,131200,653286480,16530,16600,16620,16530,23
20250221,131100,652905290,16600,16570,16700,16570,130
20250221,131000,650744020,16550,16550,16550,16550,0
20250221,130900,650744020,16550,16520,16550,16510,31
20250221,130800,650231860,16540,16560,16640,16540,116
20250221,130700,648307340,16550,16550,16550,16550,74
20250221,130600,647082640,16540,16500,16540,16500,90
20250221,130500,645595480,16500,16500,16500,16500,0
20250221,130400,645595480,16500,16500,16500,16500,252
20250221,130300,641437480,16540,16540,16540,16540,0
20250221,130200,641437480,16540,16540,16540,16540,0
20250221,130100,641437480,16540,16540,16540,16540,0
20250221,130000,641437480,16540,16530,16550,16470,298
20250221,125900,636524670,16540,16540,16540,16540,0
20250221,125800,636524670,16540,16540,16540,16540,0
20250221,125700,636524670,16540,16540,16540,16540,0
20250221,125600,636524670,16540,16540,16540,16540,1
20250221,125500,636508130,16540,16540,16540,16540,0
20250221,125400,636508130,16540,16540,16540,16540,0
20250221,125300,636508130,16540,16540,16540,16540,0
20250221,125200,636508130,16540,16510,16540,16510,193
20250221,125100,633321330,16480,16480,16480,16480,20
20250221,125000,632991730,16480,16480,16480,16480,1
20250221,124900,632975250,16450,16450,16450,16450,0
20250221,124800,632975250,16450,16450,16450,16450,0
20250221,124700,632975250,16450,16450,16450,16450,0
20250221,124600,632975250,16450,16450,16450,16450,0
20250221,124500,632975250,16450,16450,16450,16450,0
20250221,124400,632975250,16450,16460,16460,16450,30
20250221,124300,632481720,16480,16460,16480,16460,6
20250221,124200,632382940,16460,16460,16460,16460,200
20250221,124100,629090940,16480,16480,16480,16480,0
20250221,124000,629090940,16480,16470,16480,16470,219
20250221,123900,625482340,16480,16480,16480,16480,0
20250221,123800,625482340,16480,16480,16480,16480,0
20250221,123700,625482340,16480,16480,16480,16480,1
20250221,123600,625465860,16460,16460,16460,16460,52
20250221,123500,624609940,16480,16480,16480,16480,1
20250221,123400,624593460,16480,16480,16480,16480,112
20250221,123300,622747700,16480,16480,16480,16480,0
20250221,123200,622747700,16480,16480,16480,16480,0
20250221,123100,622747700,16480,16480,16480,16480,0
20250221,123000,622747700,16480,16480,16480,16480,0
20250221,122900,622747700,16480,16480,16490,16480,73
20250221,122800,621544650,16480,16480,16480,16480,0
20250221,122700,621544650,16480,16480,16480,16480,1
20250221,122600,621528170,16530,16530,16530,16530,0
20250221,122500,621528170,16530,16500,16550,16500,4
20250221,122400,621462070,16510,16510,16550,16480,5
20250221,122300,621379500,16550,16460,16550,16460,133
20250221,122200,619190130,16510,16460,16550,16460,165
20250221,122100,616461120,16550,16550,16550,16550,0
20250221,122000,616461120,16550,16460,16550,16460,56
20250221,121900,615538950,16470,16470,16470,16470,3
20250221,121800,615489540,16470,16470,16470,16470,0
20250221,121700,615489540,16470,16470,16470,16470,0
20250221,121600,615489540,16470,16470,16470,16470,360
20250221,121500,609560340,16470,16470,16470,16470,0
20250221,121400,609560340,16470,16470,16470,16470,110
20250221,121300,607748640,16470,16470,16470,16470,0
20250221,121200,607748640,16470,16470,16470,16470,4
20250221,121100,607682760,16470,16470,16470,16470,0
20250221,121000,607682760,16470,16470,16470,16470,0
20250221,120900,607682760,16470,16470,16470,16470,0
20250221,120800,607682760,16470,16520,16550,16470,96
20250221,120700,606098510,16520,16520,16520,16520,15
20250221,120600,605850710,16520,16510,16520,16510,5
20250221,120500,605768120,16520,16520,16520,16520,0
20250221,120400,605768120,16520,16520,16520,16520,350
20250221,120300,599986120,16520,16520,16520,16520,0
20250221,120200,599986120,16520,16510,16520,16510,3
20250221,120100,599936570,16520,16520,16520,16520,0
20250221,120000,599936570,16520,16520,16520,16520,0
20250221,115900,599936570,16520,16520,16520,16520,0
20250221,115800,599936570,16520,16520,16520,16520,0
20250221,115700,599936570,16520,16520,16520,16520,0
20250221,115600,599936570,16520,16520,16520,16520,66
20250221,115500,598846250,16550,16550,16550,16550,0
20250221,115400,598846250,16550,16550,16550,16550,0
20250221,115300,598846250,16550,16510,16550,16510,474
20250221,115200,591014980,16520,16520,16520,16520,0
20250221,115100,591014980,16520,16500,16520,16500,377
20250221,115000,584789400,16470,16470,16470,16470,0
20250221,114900,584789400,16470,16470,16470,16470,0
20250221,114800,584789400,16470,16470,16470,16470,0
20250221,114700,584789400,16470,16470,16470,16470,0
20250221,114600,584789400,16470,16470,16470,16470,28
20250221,114500,584328240,16510,16510,16510,16510,0
20250221,114400,584328240,16510,16510,16510,16510,0
20250221,114300,584328240,16510,16510,16510,16510,40
20250221,114200,583667840,16510,16510,16510,16510,0
20250221,114100,583667840,16510,16510,16510,16510,46
20250221,114000,582908380,16470,16470,16470,16470,86
20250221,113900,581491960,16480,16480,16480,16480,0
20250221,113800,581491960,16480,16500,16500,16480,68
20250221,113700,580370320,16500,16500,16500,16500,0
20250221,113600,580370320,16500,16500,16500,16500,54
20250221,113500,579479320,16520,16520,16520,16520,9
20250221,113400,579330640,16500,16500,16500,16500,18
20250221,113300,579033640,16510,16500,16510,16500,161
20250221,113200,576376960,16540,16540,16540,16540,0
20250221,113100,576376960,16540,16540,16540,16540,0
20250221,113000,576376960,16540,16520,16540,16520,53
20250221,112900,575500880,16510,16500,16510,16500,300
20250221,112800,570550870,16500,16500,16500,16500,1
20250221,112700,570534370,16470,16470,16470,16470,51
20250221,112600,569694400,16470,16470,16470,16470,0
20250221,112500,569694400,16470,16470,16470,16470,0
20250221,112400,569694400,16470,16470,16470,16470,0
20250221,112300,569694400,16470,16490,16490,16470,25
20250221,112200,569282610,16490,16490,16490,16490,6
20250221,112100,569183670,16500,16500,16500,16500,0
20250221,112000,569183670,16500,16500,16500,16500,301
20250221,111900,564217170,16530,16530,16530,16530,0
20250221,111800,564217170,16530,16530,16530,16530,10
20250221,111700,564051870,16540,16500,16540,16500,67
20250221,111600,562944470,16520,16520,16520,16520,0
20250221,111500,562944470,16520,16500,16530,16500,36
20250221,111400,562349430,16530,16530,16530,16530,0
20250221,111300,562349430,16530,16490,16530,16490,4
20250221,111200,562283390,16520,16520,16520,16520,0
20250221,111100,562283390,16520,16480,16520,16460,317
20250221,111000,557064750,16510,16500,16510,16500,8
20250221,110900,556932680,16510,16490,16510,16460,606
20250221,110800,546953510,16490,16560,16560,16490,303
20250221,110700,541949310,16600,16560,16600,16480,178
20250221,110600,539007290,16620,16540,16640,16500,338
20250221,110500,533419840,16460,16480,16480,16460,1400
20250221,110400,510363120,16480,16550,16550,16480,7
20250221,110300,510247550,16650,16460,16650,16460,202
20250221,110200,506911400,16470,16470,16470,16470,24
20250221,110100,506516120,16450,16470,16600,16450,155
20250221,110000,503957050,16470,16430,16510,16430,103
20250221,105900,502259620,16410,16540,16540,16410,2587
20250221,105800,459636320,16660,16550,16660,16550,88
20250221,105700,458175820,16510,16530,16530,16510,33
20250221,105600,457630620,16530,16530,16530,16530,102
20250221,105500,455944560,16520,16590,16590,16520,103
20250221,105400,454241380,16640,16520,16640,16500,155
20250221,105300,451677440,16510,16590,16590,16510,124
20250221,105200,449625710,16620,16590,16620,16590,42
20250221,105100,448928110,16720,16600,16720,16600,18
20250221,105000,448628460,16550,16540,16550,16540,71
20250221,104900,447453860,16520,16550,16550,16520,412
20250221,104800,440642780,16560,16570,16570,16560,42
20250221,104700,439947110,16560,16610,16610,16560,814
20250221,104600,426451780,16620,16630,16630,16620,200
20250221,104500,423127670,16640,16650,16650,16640,133
20250221,104400,420914510,16650,16650,16650,16650,0
20250221,104300,420914510,16650,16650,16650,16650,121
20250221,104200,418899860,16660,16660,16660,16660,200
20250221,104100,415567860,16690,16680,16690,16670,461
20250221,104000,407881970,16670,16670,16670,16670,0
20250221,103900,407881970,16670,16670,16670,16670,0
20250221,103800,407881970,16670,16690,16690,16670,155
20250221,103700,405297140,16720,16720,16720,16720,100
20250221,103600,403625140,16890,16740,16890,16730,156
20250221,103500,401004110,16710,16710,16710,16710,1
20250221,103400,400987400,16670,16680,16680,16670,155
20250221,103300,398402020,16670,16840,16840,16670,20
20250221,103200,398067770,16880,16780,16890,16780,91
20250221,103100,396534150,16780,16700,16780,16640,322
20250221,103000,391149630,16700,16720,16750,16700,406
20250221,102900,384351930,16750,16790,16810,16750,121
20250221,102800,382323270,16810,16780,16810,16780,3
20250221,102700,382272890,16780,16780,16780,16780,1
20250221,102600,382256110,16810,16890,16900,16810,747
20250221,102500,369648840,16850,16890,16890,16850,41
20250221,102400,368956750,16900,16890,16900,16850,250
20250221,102300,364734940,16840,16790,16850,16790,391
20250221,102200,358159990,16900,16860,16900,16790,426
20250221,102100,350965470,16870,16880,16900,16840,213
20250221,102000,347368130,16760,16880,16890,16750,590
20250221,101900,337443560,16870,16840,16870,16840,275
20250221,101800,332811420,16840,16820,16840,16820,26
20250221,101700,332373810,16810,16770,16810,16770,1234
20250221,101600,311637580,16770,16690,16800,16690,1790
20250221,101500,281701560,16690,16710,16740,16690,141
20250221,101400,279345170,16710,16730,16740,16710,5
20250221,101300,279261550,16740,16730,16740,16720,596
20250221,101200,269295680,16730,16730,16730,16730,1
20250221,101100,269278950,16730,16730,16730,16730,164
20250221,101000,266535230,16730,16730,16730,16730,338
20250221,100900,260880490,16730,16720,16730,16720,271
20250221,100800,256348350,16780,16790,16790,16780,289
20250221,100700,251498920,16780,16780,16780,16780,5
20250221,100600,251415020,16780,16770,16780,16770,207
20250221,100500,247941630,16780,16740,16780,16740,657
20250221,100400,236942620,16730,16690,16730,16690,704
20250221,100300,225171800,16700,16620,16720,16620,610
20250221,100200,215030900,16610,16610,16610,16610,0
20250221,100100,215030900,16610,16690,16740,16610,360
20250221,100000,209028880,16750,16750,16750,16750,1
20250221,095900,209012130,16760,16700,16760,16700,557
20250221,095800,199710130,16790,16750,16790,16700,788
20250221,095700,186506330,16570,16570,16570,16570,0
20250221,095600,186506330,16570,16630,16630,16570,223
20250221,095500,182798940,16790,16790,16790,16790,0
20250221,095400,182798940,16790,16790,16790,16790,0
20250221,095300,182798940,16790,16670,16790,16670,215
20250221,095200,179210680,16620,16620,16620,16620,0
20250221,095100,179210680,16620,16630,16630,16620,355
20250221,095000,173310080,16630,16630,16630,16630,39
20250221,094900,172661510,16680,16760,16760,16630,85
20250221,094800,171246820,16760,16680,16770,16680,120
20250221,094700,169242640,16680,16650,16680,16620,1341
20250221,094600,146923720,16650,16690,16780,16650,141
20250221,094500,144569370,16650,16670,16670,16650,184
20250221,094400,141503420,16670,16700,16700,16670,171
20250221,094300,138649730,16700,16750,16780,16700,211
20250221,094200,135124960,16760,16730,16760,16730,16
20250221,094100,134857100,16780,16760,16810,16760,90
20250221,094000,133346150,16720,16720,16720,16720,1
20250221,093900,133329430,16770,16780,16780,16760,9
20250221,093800,133178530,16760,16720,16790,16720,22
20250221,093700,132809630,16710,16750,16750,16710,42
20250221,093600,132106170,16750,16700,16750,16700,261
20250221,093500,127744830,16700,16700,16700,16700,3
20250221,093400,127694730,16700,16720,16720,16700,688
20250221,093300,116204030,16720,16720,16720,16720,328
20250221,093200,110719870,16730,16730,16730,16730,56
20250221,093100,109782990,16730,16730,16730,16730,1
20250221,093000,109766260,16730,16730,16730,16730,130
20250221,092900,107591360,16730,16730,16730,16730,0
20250221,092800,107591360,16730,16730,16730,16730,11
20250221,092700,107407330,16730,16730,16730,16730,48
20250221,092600,106604290,16720,16720,16720,16720,60
20250221,092500,105601090,16720,16720,16720,16720,123
20250221,092400,103544530,16730,16730,16730,16730,0
20250221,092300,103544530,16730,16730,16730,16730,107
20250221,092200,101754420,16740,16750,16750,16740,122
20250221,092100,99710930,16750,16770,16770,16750,75
20250221,092000,98454070,16810,16810,16810,16810,6
20250221,091900,98353210,16810,16750,16810,16750,275
20250221,091800,93738730,16750,16750,16750,16750,50
20250221,091700,92901230,16800,16810,16810,16770,32
20250221,091600,92363410,16810,16760,16810,16730,123
20250221,091500,90300270,16770,16790,16790,16770,41
20250221,091400,89612660,16860,16860,16870,16710,177
20250221,091300,86635620,16870,16840,16870,16840,18
20250221,091200,86332240,16710,16690,16710,16690,35
20250221,091100,85747410,16700,16850,16850,16700,3
20250221,091000,85697010,16760,16780,16780,16650,363
20250221,090900,79617490,16900,16820,16900,16750,791
20250221,090800,66299110,16800,16780,16800,16780,563
20250221,090700,56846240,16800,16750,16800,16750,661
20250221,090600,45742090,16750,16790,16800,16750,444
20250221,090500,38284200,16790,16700,16790,16700,193
20250221,090400,35048830,16640,16570,16760,16560,574
20250221,090300,25515980,16560,16760,16860,16560,250
20250221,090200,21337780,16510,16870,16870,16480,127
20250221,090100,19239690,16870,16520,16870,16520,721
20250221,090000,7267940,16610,16520,16610,16520,430
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 193600 800549980 16490 16490 16490 16490 224
3 20250221 193500 800549980 16490 16490 16490 16490 0
4 20250221 193400 800549980 16490 16490 16490 16490 0
5 20250221 193300 800549980 16490 16490 16490 16490 0
6 20250221 193200 800549980 16490 16490 16490 16490 0
7 20250221 193100 800549980 16490 16490 16490 16490 0
8 20250221 193000 800549980 16490 16490 16490 16490 0
9 20250221 192900 800549980 16490 16490 16490 16490 0
10 20250221 192800 800549980 16490 16490 16490 16490 0
11 20250221 192700 800549980 16490 16490 16490 16490 0
12 20250221 192600 800549980 16490 16490 16490 16490 0
13 20250221 192500 800549980 16490 16490 16490 16490 0
14 20250221 192400 800549980 16490 16490 16490 16490 0
15 20250221 192300 800549980 16490 16490 16490 16490 0
16 20250221 192200 800549980 16490 16490 16490 16490 0
17 20250221 192100 800549980 16490 16490 16490 16490 0
18 20250221 192000 800549980 16490 16490 16490 16490 0
19 20250221 191900 800549980 16490 16490 16490 16490 0
20 20250221 191800 800549980 16490 16490 16490 16490 0
21 20250221 191700 800549980 16490 16490 16490 16490 0
22 20250221 191600 800549980 16490 16490 16490 16490 0
23 20250221 191500 800549980 16490 16490 16490 16490 0
24 20250221 191400 800549980 16490 16490 16490 16490 0
25 20250221 191300 800549980 16490 16490 16490 16490 0
26 20250221 191200 800549980 16490 16490 16490 16490 0
27 20250221 191100 800549980 16490 16490 16490 16490 0
28 20250221 191000 800549980 16490 16490 16490 16490 0
29 20250221 190900 800549980 16490 16490 16490 16490 0
30 20250221 190800 800549980 16490 16490 16490 16490 0
31 20250221 190700 800549980 16490 16490 16490 16490 0
32 20250221 190600 800549980 16490 16490 16490 16490 224
33 20250221 190500 800549980 16490 16490 16490 16490 0
34 20250221 190400 800549980 16490 16490 16490 16490 0
35 20250221 190300 800549980 16490 16490 16490 16490 0
36 20250221 190200 800549980 16490 16490 16490 16490 0
37 20250221 190100 800549980 16490 16490 16490 16490 0
38 20250221 190000 800549980 16490 16490 16490 16490 0
39 20250221 185900 800549980 16490 16490 16490 16490 0
40 20250221 185800 800549980 16490 16490 16490 16490 0
41 20250221 185700 800549980 16490 16490 16490 16490 0
42 20250221 185600 800549980 16490 16490 16490 16490 0
43 20250221 185500 800549980 16490 16490 16490 16490 0
44 20250221 185400 800549980 16490 16490 16490 16490 0
45 20250221 185300 800549980 16490 16490 16490 16490 0
46 20250221 185200 800549980 16490 16490 16490 16490 0
47 20250221 185100 800549980 16490 16490 16490 16490 0
48 20250221 185000 800549980 16490 16490 16490 16490 0
49 20250221 184900 800549980 16490 16490 16490 16490 0
50 20250221 184800 800549980 16490 16490 16490 16490 0
51 20250221 184700 800549980 16490 16490 16490 16490 0
52 20250221 184600 800549980 16490 16490 16490 16490 0
53 20250221 184500 800549980 16490 16490 16490 16490 0
54 20250221 184400 800549980 16490 16490 16490 16490 0
55 20250221 184300 800549980 16490 16490 16490 16490 0
56 20250221 184200 800549980 16490 16490 16490 16490 0
57 20250221 184100 800549980 16490 16490 16490 16490 0
58 20250221 184000 800549980 16490 16490 16490 16490 0
59 20250221 183900 800549980 16490 16490 16490 16490 0
60 20250221 183800 800549980 16490 16490 16490 16490 0
61 20250221 183700 800549980 16490 16490 16490 16490 0
62 20250221 183600 800549980 16490 16490 16490 16490 224
63 20250221 183500 800549980 16490 16490 16490 16490 0
64 20250221 183400 800549980 16490 16490 16490 16490 0
65 20250221 183300 800549980 16490 16490 16490 16490 0
66 20250221 183200 800549980 16490 16490 16490 16490 0
67 20250221 183100 800549980 16490 16490 16490 16490 0
68 20250221 183000 800549980 16490 16490 16490 16490 0
69 20250221 182900 800549980 16490 16490 16490 16490 0
70 20250221 182800 800549980 16490 16490 16490 16490 0
71 20250221 182700 800549980 16490 16490 16490 16490 0
72 20250221 182600 800549980 16490 16490 16490 16490 0
73 20250221 182500 800549980 16490 16490 16490 16490 0
74 20250221 182400 800549980 16490 16490 16490 16490 0
75 20250221 182300 800549980 16490 16490 16490 16490 0
76 20250221 182200 800549980 16490 16490 16490 16490 0
77 20250221 182100 800549980 16490 16490 16490 16490 0
78 20250221 182000 800549980 16490 16490 16490 16490 0
79 20250221 181900 800549980 16490 16490 16490 16490 0
80 20250221 181800 800549980 16490 16490 16490 16490 0
81 20250221 181700 800549980 16490 16490 16490 16490 0
82 20250221 181600 800549980 16490 16490 16490 16490 0
83 20250221 181500 800549980 16490 16490 16490 16490 0
84 20250221 181400 800549980 16490 16490 16490 16490 0
85 20250221 181300 800549980 16490 16490 16490 16490 0
86 20250221 181200 800549980 16490 16490 16490 16490 0
87 20250221 181100 800549980 16490 16490 16490 16490 0
88 20250221 181000 800549980 16490 16490 16490 16490 0
89 20250221 180900 800549980 16490 16490 16490 16490 0
90 20250221 180800 800549980 16490 16490 16490 16490 0
91 20250221 180700 800549980 16490 16490 16490 16490 0
92 20250221 180600 800549980 16490 16490 16490 16490 224
93 20250221 180500 800549980 16490 16490 16490 16490 0
94 20250221 180400 800549980 16490 16490 16490 16490 0
95 20250221 180300 800549980 16490 16490 16490 16490 0
96 20250221 180200 800549980 16490 16490 16490 16490 0
97 20250221 180100 800549980 16490 16490 16490 16490 0
98 20250221 180000 800549980 16490 16490 16490 16490 0
99 20250221 175900 800549980 16490 16490 16490 16490 0
100 20250221 175800 800549980 16490 16490 16490 16490 0
101 20250221 175700 800549980 16490 16490 16490 16490 0
102 20250221 175600 800549980 16490 16490 16490 16490 0
103 20250221 175500 800549980 16490 16490 16490 16490 0
104 20250221 175400 800549980 16490 16490 16490 16490 0
105 20250221 175300 800549980 16490 16490 16490 16490 0
106 20250221 175200 800549980 16490 16490 16490 16490 0
107 20250221 175100 800549980 16490 16490 16490 16490 0
108 20250221 175000 800549980 16490 16490 16490 16490 0
109 20250221 174900 800549980 16490 16490 16490 16490 0
110 20250221 174800 800549980 16490 16490 16490 16490 0
111 20250221 174700 800549980 16490 16490 16490 16490 0
112 20250221 174600 800549980 16490 16490 16490 16490 0
113 20250221 174500 800549980 16490 16490 16490 16490 0
114 20250221 174400 800549980 16490 16490 16490 16490 0
115 20250221 174300 800549980 16490 16490 16490 16490 0
116 20250221 174200 800549980 16490 16490 16490 16490 0
117 20250221 174100 800549980 16490 16490 16490 16490 0
118 20250221 174000 800549980 16490 16490 16490 16490 0
119 20250221 173900 800549980 16490 16490 16490 16490 0
120 20250221 173800 800549980 16490 16490 16490 16490 0
121 20250221 173700 800549980 16490 16490 16490 16490 0
122 20250221 173600 800549980 16490 16490 16490 16490 224
123 20250221 173500 800549980 16490 16490 16490 16490 0
124 20250221 173400 800549980 16490 16490 16490 16490 0
125 20250221 173300 800549980 16490 16490 16490 16490 0
126 20250221 173200 800549980 16490 16490 16490 16490 0
127 20250221 173100 800549980 16490 16490 16490 16490 0
128 20250221 173000 800549980 16490 16490 16490 16490 0
129 20250221 172900 800549980 16490 16490 16490 16490 0
130 20250221 172800 800549980 16490 16490 16490 16490 0
131 20250221 172700 800549980 16490 16490 16490 16490 0
132 20250221 172600 800549980 16490 16490 16490 16490 0
133 20250221 172500 800549980 16490 16490 16490 16490 0
134 20250221 172400 800549980 16490 16490 16490 16490 0
135 20250221 172300 800549980 16490 16490 16490 16490 0
136 20250221 172200 800549980 16490 16490 16490 16490 0
137 20250221 172100 800549980 16490 16490 16490 16490 0
138 20250221 172000 800549980 16490 16490 16490 16490 0
139 20250221 171900 800549980 16490 16490 16490 16490 0
140 20250221 171800 800549980 16490 16490 16490 16490 0
141 20250221 171700 800549980 16490 16490 16490 16490 0
142 20250221 171600 800549980 16490 16490 16490 16490 0
143 20250221 171500 800549980 16490 16490 16490 16490 0
144 20250221 171400 800549980 16490 16490 16490 16490 0
145 20250221 171300 800549980 16490 16490 16490 16490 0
146 20250221 171200 800549980 16490 16490 16490 16490 0
147 20250221 171100 800549980 16490 16490 16490 16490 0
148 20250221 171000 800549980 16490 16490 16490 16490 0
149 20250221 170900 800549980 16490 16490 16490 16490 0
150 20250221 170800 800549980 16490 16490 16490 16490 0
151 20250221 170700 800549980 16490 16490 16490 16490 0
152 20250221 170600 800549980 16490 16490 16490 16490 224
153 20250221 170500 800549980 16490 16490 16490 16490 0
154 20250221 170400 800549980 16490 16490 16490 16490 0
155 20250221 170300 800549980 16490 16490 16490 16490 0
156 20250221 170200 800549980 16490 16490 16490 16490 0
157 20250221 170100 800549980 16490 16490 16490 16490 0
158 20250221 170000 800549980 16490 16490 16490 16490 0
159 20250221 165900 800549980 16490 16490 16490 16490 0
160 20250221 165800 800549980 16490 16490 16490 16490 0
161 20250221 165700 800549980 16490 16490 16490 16490 0
162 20250221 165600 800549980 16490 16490 16490 16490 0
163 20250221 165500 800549980 16490 16490 16490 16490 0
164 20250221 165400 800549980 16490 16490 16490 16490 0
165 20250221 165300 800549980 16490 16490 16490 16490 0
166 20250221 165200 800549980 16490 16490 16490 16490 0
167 20250221 165100 800549980 16490 16490 16490 16490 0
168 20250221 165000 800549980 16490 16490 16490 16490 0
169 20250221 164900 800549980 16490 16490 16490 16490 0
170 20250221 164800 800549980 16490 16490 16490 16490 0
171 20250221 164700 800549980 16490 16490 16490 16490 0
172 20250221 164600 800549980 16490 16490 16490 16490 0
173 20250221 164500 800549980 16490 16490 16490 16490 0
174 20250221 164400 800549980 16490 16490 16490 16490 0
175 20250221 164300 800549980 16490 16490 16490 16490 0
176 20250221 164200 800549980 16490 16490 16490 16490 0
177 20250221 164100 800549980 16490 16490 16490 16490 0
178 20250221 164000 800549980 16490 16490 16490 16490 0
179 20250221 163900 800549980 16490 16490 16490 16490 0
180 20250221 163800 800549980 16490 16490 16490 16490 0
181 20250221 163700 800549980 16490 16490 16490 16490 0
182 20250221 163600 800549980 16490 16490 16490 16490 224
183 20250221 163500 800549980 16490 16490 16490 16490 0
184 20250221 163400 800549980 16490 16490 16490 16490 0
185 20250221 163300 800549980 16490 16490 16490 16490 0
186 20250221 163200 800549980 16490 16490 16490 16490 0
187 20250221 163100 800549980 16490 16490 16490 16490 0
188 20250221 163000 800549980 16490 16490 16490 16490 0
189 20250221 162900 800549980 16490 16490 16490 16490 0
190 20250221 162800 800549980 16490 16490 16490 16490 0
191 20250221 162700 800549980 16490 16490 16490 16490 0
192 20250221 162600 800549980 16490 16490 16490 16490 0
193 20250221 162500 800549980 16490 16490 16490 16490 0
194 20250221 162400 800549980 16490 16490 16490 16490 0
195 20250221 162300 800549980 16490 16490 16490 16490 0
196 20250221 162200 800549980 16490 16490 16490 16490 0
197 20250221 162100 800549980 16490 16490 16490 16490 0
198 20250221 162000 800549980 16490 16490 16490 16490 0
199 20250221 161900 800549980 16490 16490 16490 16490 0
200 20250221 161800 800549980 16490 16490 16490 16490 0
201 20250221 161700 800549980 16490 16490 16490 16490 0
202 20250221 161600 800549980 16490 16490 16490 16490 0
203 20250221 161500 800549980 16490 16490 16490 16490 0
204 20250221 161400 800549980 16490 16490 16490 16490 0
205 20250221 161300 800549980 16490 16490 16490 16490 0
206 20250221 161200 800549980 16490 16490 16490 16490 0
207 20250221 161100 800549980 16490 16490 16490 16490 0
208 20250221 161000 800549980 16490 16490 16490 16490 0
209 20250221 160900 800549980 16490 16490 16490 16490 0
210 20250221 160800 800549980 16490 16490 16490 16490 0
211 20250221 160700 800549980 16490 16490 16490 16490 0
212 20250221 160600 800549980 16490 16490 16490 16490 224
213 20250221 160500 800549980 16490 16490 16490 16490 0
214 20250221 160400 800549980 16490 16490 16490 16490 0
215 20250221 160300 800549980 16490 16490 16490 16490 0
216 20250221 160200 800549980 16490 16490 16490 16490 0
217 20250221 160100 800549980 16490 16490 16490 16490 0
218 20250221 160000 800549980 16490 16490 16490 16490 0
219 20250221 155900 800549980 16490 16490 16490 16490 0
220 20250221 155800 800549980 16490 16490 16490 16490 0
221 20250221 155700 800549980 16490 16490 16490 16490 0
222 20250221 155600 800549980 16490 16490 16490 16490 0
223 20250221 155500 800549980 16490 16490 16490 16490 0
224 20250221 155400 800549980 16490 16490 16490 16490 0
225 20250221 155300 800549980 16490 16490 16490 16490 0
226 20250221 155200 800549980 16490 16490 16490 16490 0
227 20250221 155100 800549980 16490 16490 16490 16490 0
228 20250221 155000 800549980 16490 16490 16490 16490 0
229 20250221 154900 800549980 16490 16490 16490 16490 0
230 20250221 154800 800549980 16490 16490 16490 16490 0
231 20250221 154700 800549980 16490 16490 16490 16490 0
232 20250221 154600 800549980 16490 16490 16490 16490 0
233 20250221 154500 800549980 16490 16490 16490 16490 0
234 20250221 154400 800549980 16490 16490 16490 16490 0
235 20250221 154300 800549980 16490 16490 16490 16490 0
236 20250221 154200 800549980 16490 16490 16490 16490 0
237 20250221 154100 800549980 16490 16490 16490 16490 0
238 20250221 154000 800549980 16490 16490 16490 16490 0
239 20250221 153900 800549980 16490 16490 16490 16490 0
240 20250221 153800 800549980 16490 16490 16490 16490 0
241 20250221 153700 800549980 16490 16490 16490 16490 0
242 20250221 153600 800549980 16490 16490 16490 16490 224
243 20250221 153500 800549980 16490 16490 16490 16490 0
244 20250221 153400 800549980 16490 16490 16490 16490 0
245 20250221 153300 800549980 16490 16490 16490 16490 0
246 20250221 153200 800549980 16490 16490 16490 16490 0
247 20250221 153100 800549980 16490 16490 16490 16490 0
248 20250221 153000 800549980 16490 16490 16490 16490 224
249 20250221 152900 796856220 16510 16510 16510 16510 0
250 20250221 152800 796856220 16510 16510 16510 16510 0
251 20250221 152700 796856220 16510 16510 16510 16510 0
252 20250221 152600 796856220 16510 16510 16510 16510 0
253 20250221 152500 796856220 16510 16510 16510 16510 0
254 20250221 152400 796856220 16510 16510 16510 16510 0
255 20250221 152300 796856220 16510 16510 16510 16510 0
256 20250221 152200 796856220 16510 16510 16510 16510 0
257 20250221 152100 796856220 16510 16510 16510 16510 0
258 20250221 152000 796856220 16510 16510 16510 16510 0
259 20250221 151900 796856220 16510 16510 16510 16510 0
260 20250221 151800 796856220 16510 16510 16510 16510 0
261 20250221 151700 796856220 16510 16470 16510 16460 193
262 20250221 151600 793673850 16490 16490 16490 16490 1
263 20250221 151500 793657360 16560 16500 16560 16500 35
264 20250221 151400 793078190 16490 16490 16550 16490 554
265 20250221 151300 783915240 16470 16470 16470 16470 5
266 20250221 151200 783832890 16450 16450 16450 16450 100
267 20250221 151100 782187890 16490 16490 16490 16490 120
268 20250221 151000 780209090 16460 16480 16480 16460 707
269 20250221 150900 768564890 16520 16520 16520 16520 0
270 20250221 150800 768564890 16520 16500 16520 16500 122
271 20250221 150700 766549490 16500 16500 16500 16500 158
272 20250221 150600 763942490 16500 16500 16500 16500 61
273 20250221 150500 762935990 16470 16470 16470 16470 2
274 20250221 150400 762903050 16470 16500 16500 16470 20
275 20250221 150300 762573260 16490 16490 16490 16490 1
276 20250221 150200 762556770 16480 16480 16480 16480 0
277 20250221 150100 762556770 16480 16480 16480 16480 0
278 20250221 150000 762556770 16480 16480 16480 16480 0
279 20250221 145900 762556770 16480 16480 16480 16480 3
280 20250221 145800 762507330 16500 16500 16500 16500 0
281 20250221 145700 762507330 16500 16500 16500 16500 64
282 20250221 145600 761451330 16480 16500 16500 16480 800
283 20250221 145500 748264310 16500 16500 16500 16500 789
284 20250221 145400 735245810 16550 16550 16550 16550 0
285 20250221 145300 735245810 16550 16550 16550 16550 200
286 20250221 145200 731935810 16550 16550 16550 16550 60
287 20250221 145100 730942810 16500 16500 16500 16500 27
288 20250221 145000 730497310 16500 16510 16510 16500 60
289 20250221 144900 729506720 16510 16510 16510 16510 0
290 20250221 144800 729506720 16510 16510 16510 16510 83
291 20250221 144700 728136390 16510 16510 16510 16510 0
292 20250221 144600 728136390 16510 16510 16510 16510 0
293 20250221 144500 728136390 16510 16510 16510 16510 0
294 20250221 144400 728136390 16510 16510 16510 16510 0
295 20250221 144300 728136390 16510 16510 16510 16510 32
296 20250221 144200 727608070 16480 16480 16480 16480 1
297 20250221 144100 727591590 16480 16480 16480 16480 0
298 20250221 144000 727591590 16480 16480 16480 16480 0
299 20250221 143900 727591590 16480 16480 16480 16480 0
300 20250221 143800 727591590 16480 16480 16480 16480 0
301 20250221 143700 727591590 16480 16480 16480 16480 1
302 20250221 143600 727575110 16480 16480 16480 16480 32
303 20250221 143500 727047750 16480 16480 16480 16480 251
304 20250221 143400 722911270 16480 16480 16480 16480 113
305 20250221 143300 721049030 16480 16480 16480 16480 15
306 20250221 143200 720801830 16480 16500 16500 16480 37
307 20250221 143100 720191890 16500 16510 16510 16500 168
308 20250221 143000 717419210 16520 16520 16520 16510 94
309 20250221 142900 715866740 16520 16530 16530 16520 228
310 20250221 142800 712100160 16520 16520 16520 16520 30
311 20250221 142700 711604560 16530 16530 16530 16530 0
312 20250221 142600 711604560 16530 16530 16530 16530 185
313 20250221 142500 708546510 16530 16530 16530 16530 150
314 20250221 142400 706067010 16530 16530 16530 16530 0
315 20250221 142300 706067010 16530 16530 16530 16530 15
316 20250221 142200 705819060 16520 16520 16520 16520 0
317 20250221 142100 705819060 16520 16520 16520 16520 0
318 20250221 142000 705819060 16520 16520 16520 16520 1
319 20250221 141900 705802540 16520 16520 16520 16520 0
320 20250221 141800 705802540 16520 16520 16520 16520 0
321 20250221 141700 705802540 16520 16520 16520 16520 0
322 20250221 141600 705802540 16520 16520 16520 16520 0
323 20250221 141500 705802540 16520 16520 16520 16520 29
324 20250221 141400 705323460 16520 16520 16520 16520 0
325 20250221 141300 705323460 16520 16520 16520 16520 0
326 20250221 141200 705323460 16520 16520 16520 16520 0
327 20250221 141100 705323460 16520 16520 16520 16520 1
328 20250221 141000 705306940 16590 16590 16590 16590 0
329 20250221 140900 705306940 16590 16590 16590 16590 0
330 20250221 140800 705306940 16590 16580 16590 16580 2
331 20250221 140700 705273770 16530 16530 16530 16530 21
332 20250221 140600 704926640 16530 16530 16530 16530 1
333 20250221 140500 704910110 16570 16570 16570 16570 17
334 20250221 140400 704628420 16570 16570 16570 16570 0
335 20250221 140300 704628420 16570 16570 16570 16570 0
336 20250221 140200 704628420 16570 16570 16570 16570 0
337 20250221 140100 704628420 16570 16570 16570 16570 143
338 20250221 140000 702258910 16570 16570 16570 16570 0
339 20250221 135900 702258910 16570 16570 16570 16570 202
340 20250221 135800 698911770 16570 16570 16570 16570 3
341 20250221 135700 698862060 16540 16540 16540 16540 0
342 20250221 135600 698862060 16540 16540 16540 16540 0
343 20250221 135500 698862060 16540 16540 16540 16540 0
344 20250221 135400 698862060 16540 16540 16540 16540 84
345 20250221 135300 697472700 16540 16540 16540 16540 0
346 20250221 135200 697472700 16540 16540 16540 16540 0
347 20250221 135100 697472700 16540 16540 16540 16540 100
348 20250221 135000 695818700 16540 16540 16540 16540 0
349 20250221 134900 695818700 16540 16550 16550 16540 100
350 20250221 134800 694164650 16550 16550 16550 16550 51
351 20250221 134700 693320600 16580 16580 16580 16580 258
352 20250221 134600 689042960 16580 16570 16580 16570 56
353 20250221 134500 688114500 16550 16550 16550 16550 10
354 20250221 134400 687949000 16550 16550 16550 16550 0
355 20250221 134300 687949000 16550 16550 16550 16550 0
356 20250221 134200 687949000 16550 16550 16550 16550 2
357 20250221 134100 687915900 16540 16540 16540 16540 0
358 20250221 134000 687915900 16540 16540 16540 16540 2
359 20250221 133900 687882820 16540 16540 16540 16540 0
360 20250221 133800 687882820 16540 16540 16540 16540 2
361 20250221 133700 687849740 16680 16680 16680 16680 0
362 20250221 133600 687849740 16680 16590 16680 16590 8
363 20250221 133500 687716870 16530 16570 16570 16530 128
364 20250221 133400 685600100 16590 16620 16630 16590 13
365 20250221 133300 685384100 16700 16600 16700 16540 99
366 20250221 133200 683738420 16610 16620 16630 16590 108
367 20250221 133100 681946580 16610 16570 16700 16530 141
368 20250221 133000 679597580 16520 16570 16660 16520 119
369 20250221 132900 677621470 16520 16530 16530 16520 9
370 20250221 132800 677472770 16540 16540 16540 16540 0
371 20250221 132700 677472770 16540 16540 16540 16520 62
372 20250221 132600 676448430 16520 16610 16610 16520 216
373 20250221 132500 672870610 16640 16650 16650 16640 3
374 20250221 132400 672820680 16640 16600 16640 16580 111
375 20250221 132300 670975970 16580 16590 16600 16560 113
376 20250221 132200 669104350 16700 16550 16700 16550 179
377 20250221 132100 666128240 16590 16540 16590 16520 76
378 20250221 132000 664871500 16710 16580 16710 16580 132
379 20250221 131900 662670970 16520 16520 16520 16520 0
380 20250221 131800 662670970 16520 16580 16580 16520 183
381 20250221 131700 659639190 16700 16530 16700 16520 117
382 20250221 131600 657687990 16530 16540 16700 16520 93
383 20250221 131500 656148850 16560 16590 16590 16530 17
384 20250221 131400 655867580 16620 16580 16700 16580 132
385 20250221 131300 653666670 16530 16530 16530 16530 23
386 20250221 131200 653286480 16530 16600 16620 16530 23
387 20250221 131100 652905290 16600 16570 16700 16570 130
388 20250221 131000 650744020 16550 16550 16550 16550 0
389 20250221 130900 650744020 16550 16520 16550 16510 31
390 20250221 130800 650231860 16540 16560 16640 16540 116
391 20250221 130700 648307340 16550 16550 16550 16550 74
392 20250221 130600 647082640 16540 16500 16540 16500 90
393 20250221 130500 645595480 16500 16500 16500 16500 0
394 20250221 130400 645595480 16500 16500 16500 16500 252
395 20250221 130300 641437480 16540 16540 16540 16540 0
396 20250221 130200 641437480 16540 16540 16540 16540 0
397 20250221 130100 641437480 16540 16540 16540 16540 0
398 20250221 130000 641437480 16540 16530 16550 16470 298
399 20250221 125900 636524670 16540 16540 16540 16540 0
400 20250221 125800 636524670 16540 16540 16540 16540 0
401 20250221 125700 636524670 16540 16540 16540 16540 0
402 20250221 125600 636524670 16540 16540 16540 16540 1
403 20250221 125500 636508130 16540 16540 16540 16540 0
404 20250221 125400 636508130 16540 16540 16540 16540 0
405 20250221 125300 636508130 16540 16540 16540 16540 0
406 20250221 125200 636508130 16540 16510 16540 16510 193
407 20250221 125100 633321330 16480 16480 16480 16480 20
408 20250221 125000 632991730 16480 16480 16480 16480 1
409 20250221 124900 632975250 16450 16450 16450 16450 0
410 20250221 124800 632975250 16450 16450 16450 16450 0
411 20250221 124700 632975250 16450 16450 16450 16450 0
412 20250221 124600 632975250 16450 16450 16450 16450 0
413 20250221 124500 632975250 16450 16450 16450 16450 0
414 20250221 124400 632975250 16450 16460 16460 16450 30
415 20250221 124300 632481720 16480 16460 16480 16460 6
416 20250221 124200 632382940 16460 16460 16460 16460 200
417 20250221 124100 629090940 16480 16480 16480 16480 0
418 20250221 124000 629090940 16480 16470 16480 16470 219
419 20250221 123900 625482340 16480 16480 16480 16480 0
420 20250221 123800 625482340 16480 16480 16480 16480 0
421 20250221 123700 625482340 16480 16480 16480 16480 1
422 20250221 123600 625465860 16460 16460 16460 16460 52
423 20250221 123500 624609940 16480 16480 16480 16480 1
424 20250221 123400 624593460 16480 16480 16480 16480 112
425 20250221 123300 622747700 16480 16480 16480 16480 0
426 20250221 123200 622747700 16480 16480 16480 16480 0
427 20250221 123100 622747700 16480 16480 16480 16480 0
428 20250221 123000 622747700 16480 16480 16480 16480 0
429 20250221 122900 622747700 16480 16480 16490 16480 73
430 20250221 122800 621544650 16480 16480 16480 16480 0
431 20250221 122700 621544650 16480 16480 16480 16480 1
432 20250221 122600 621528170 16530 16530 16530 16530 0
433 20250221 122500 621528170 16530 16500 16550 16500 4
434 20250221 122400 621462070 16510 16510 16550 16480 5
435 20250221 122300 621379500 16550 16460 16550 16460 133
436 20250221 122200 619190130 16510 16460 16550 16460 165
437 20250221 122100 616461120 16550 16550 16550 16550 0
438 20250221 122000 616461120 16550 16460 16550 16460 56
439 20250221 121900 615538950 16470 16470 16470 16470 3
440 20250221 121800 615489540 16470 16470 16470 16470 0
441 20250221 121700 615489540 16470 16470 16470 16470 0
442 20250221 121600 615489540 16470 16470 16470 16470 360
443 20250221 121500 609560340 16470 16470 16470 16470 0
444 20250221 121400 609560340 16470 16470 16470 16470 110
445 20250221 121300 607748640 16470 16470 16470 16470 0
446 20250221 121200 607748640 16470 16470 16470 16470 4
447 20250221 121100 607682760 16470 16470 16470 16470 0
448 20250221 121000 607682760 16470 16470 16470 16470 0
449 20250221 120900 607682760 16470 16470 16470 16470 0
450 20250221 120800 607682760 16470 16520 16550 16470 96
451 20250221 120700 606098510 16520 16520 16520 16520 15
452 20250221 120600 605850710 16520 16510 16520 16510 5
453 20250221 120500 605768120 16520 16520 16520 16520 0
454 20250221 120400 605768120 16520 16520 16520 16520 350
455 20250221 120300 599986120 16520 16520 16520 16520 0
456 20250221 120200 599986120 16520 16510 16520 16510 3
457 20250221 120100 599936570 16520 16520 16520 16520 0
458 20250221 120000 599936570 16520 16520 16520 16520 0
459 20250221 115900 599936570 16520 16520 16520 16520 0
460 20250221 115800 599936570 16520 16520 16520 16520 0
461 20250221 115700 599936570 16520 16520 16520 16520 0
462 20250221 115600 599936570 16520 16520 16520 16520 66
463 20250221 115500 598846250 16550 16550 16550 16550 0
464 20250221 115400 598846250 16550 16550 16550 16550 0
465 20250221 115300 598846250 16550 16510 16550 16510 474
466 20250221 115200 591014980 16520 16520 16520 16520 0
467 20250221 115100 591014980 16520 16500 16520 16500 377
468 20250221 115000 584789400 16470 16470 16470 16470 0
469 20250221 114900 584789400 16470 16470 16470 16470 0
470 20250221 114800 584789400 16470 16470 16470 16470 0
471 20250221 114700 584789400 16470 16470 16470 16470 0
472 20250221 114600 584789400 16470 16470 16470 16470 28
473 20250221 114500 584328240 16510 16510 16510 16510 0
474 20250221 114400 584328240 16510 16510 16510 16510 0
475 20250221 114300 584328240 16510 16510 16510 16510 40
476 20250221 114200 583667840 16510 16510 16510 16510 0
477 20250221 114100 583667840 16510 16510 16510 16510 46
478 20250221 114000 582908380 16470 16470 16470 16470 86
479 20250221 113900 581491960 16480 16480 16480 16480 0
480 20250221 113800 581491960 16480 16500 16500 16480 68
481 20250221 113700 580370320 16500 16500 16500 16500 0
482 20250221 113600 580370320 16500 16500 16500 16500 54
483 20250221 113500 579479320 16520 16520 16520 16520 9
484 20250221 113400 579330640 16500 16500 16500 16500 18
485 20250221 113300 579033640 16510 16500 16510 16500 161
486 20250221 113200 576376960 16540 16540 16540 16540 0
487 20250221 113100 576376960 16540 16540 16540 16540 0
488 20250221 113000 576376960 16540 16520 16540 16520 53
489 20250221 112900 575500880 16510 16500 16510 16500 300
490 20250221 112800 570550870 16500 16500 16500 16500 1
491 20250221 112700 570534370 16470 16470 16470 16470 51
492 20250221 112600 569694400 16470 16470 16470 16470 0
493 20250221 112500 569694400 16470 16470 16470 16470 0
494 20250221 112400 569694400 16470 16470 16470 16470 0
495 20250221 112300 569694400 16470 16490 16490 16470 25
496 20250221 112200 569282610 16490 16490 16490 16490 6
497 20250221 112100 569183670 16500 16500 16500 16500 0
498 20250221 112000 569183670 16500 16500 16500 16500 301
499 20250221 111900 564217170 16530 16530 16530 16530 0
500 20250221 111800 564217170 16530 16530 16530 16530 10
501 20250221 111700 564051870 16540 16500 16540 16500 67
502 20250221 111600 562944470 16520 16520 16520 16520 0
503 20250221 111500 562944470 16520 16500 16530 16500 36
504 20250221 111400 562349430 16530 16530 16530 16530 0
505 20250221 111300 562349430 16530 16490 16530 16490 4
506 20250221 111200 562283390 16520 16520 16520 16520 0
507 20250221 111100 562283390 16520 16480 16520 16460 317
508 20250221 111000 557064750 16510 16500 16510 16500 8
509 20250221 110900 556932680 16510 16490 16510 16460 606
510 20250221 110800 546953510 16490 16560 16560 16490 303
511 20250221 110700 541949310 16600 16560 16600 16480 178
512 20250221 110600 539007290 16620 16540 16640 16500 338
513 20250221 110500 533419840 16460 16480 16480 16460 1400
514 20250221 110400 510363120 16480 16550 16550 16480 7
515 20250221 110300 510247550 16650 16460 16650 16460 202
516 20250221 110200 506911400 16470 16470 16470 16470 24
517 20250221 110100 506516120 16450 16470 16600 16450 155
518 20250221 110000 503957050 16470 16430 16510 16430 103
519 20250221 105900 502259620 16410 16540 16540 16410 2587
520 20250221 105800 459636320 16660 16550 16660 16550 88
521 20250221 105700 458175820 16510 16530 16530 16510 33
522 20250221 105600 457630620 16530 16530 16530 16530 102
523 20250221 105500 455944560 16520 16590 16590 16520 103
524 20250221 105400 454241380 16640 16520 16640 16500 155
525 20250221 105300 451677440 16510 16590 16590 16510 124
526 20250221 105200 449625710 16620 16590 16620 16590 42
527 20250221 105100 448928110 16720 16600 16720 16600 18
528 20250221 105000 448628460 16550 16540 16550 16540 71
529 20250221 104900 447453860 16520 16550 16550 16520 412
530 20250221 104800 440642780 16560 16570 16570 16560 42
531 20250221 104700 439947110 16560 16610 16610 16560 814
532 20250221 104600 426451780 16620 16630 16630 16620 200
533 20250221 104500 423127670 16640 16650 16650 16640 133
534 20250221 104400 420914510 16650 16650 16650 16650 0
535 20250221 104300 420914510 16650 16650 16650 16650 121
536 20250221 104200 418899860 16660 16660 16660 16660 200
537 20250221 104100 415567860 16690 16680 16690 16670 461
538 20250221 104000 407881970 16670 16670 16670 16670 0
539 20250221 103900 407881970 16670 16670 16670 16670 0
540 20250221 103800 407881970 16670 16690 16690 16670 155
541 20250221 103700 405297140 16720 16720 16720 16720 100
542 20250221 103600 403625140 16890 16740 16890 16730 156
543 20250221 103500 401004110 16710 16710 16710 16710 1
544 20250221 103400 400987400 16670 16680 16680 16670 155
545 20250221 103300 398402020 16670 16840 16840 16670 20
546 20250221 103200 398067770 16880 16780 16890 16780 91
547 20250221 103100 396534150 16780 16700 16780 16640 322
548 20250221 103000 391149630 16700 16720 16750 16700 406
549 20250221 102900 384351930 16750 16790 16810 16750 121
550 20250221 102800 382323270 16810 16780 16810 16780 3
551 20250221 102700 382272890 16780 16780 16780 16780 1
552 20250221 102600 382256110 16810 16890 16900 16810 747
553 20250221 102500 369648840 16850 16890 16890 16850 41
554 20250221 102400 368956750 16900 16890 16900 16850 250
555 20250221 102300 364734940 16840 16790 16850 16790 391
556 20250221 102200 358159990 16900 16860 16900 16790 426
557 20250221 102100 350965470 16870 16880 16900 16840 213
558 20250221 102000 347368130 16760 16880 16890 16750 590
559 20250221 101900 337443560 16870 16840 16870 16840 275
560 20250221 101800 332811420 16840 16820 16840 16820 26
561 20250221 101700 332373810 16810 16770 16810 16770 1234
562 20250221 101600 311637580 16770 16690 16800 16690 1790
563 20250221 101500 281701560 16690 16710 16740 16690 141
564 20250221 101400 279345170 16710 16730 16740 16710 5
565 20250221 101300 279261550 16740 16730 16740 16720 596
566 20250221 101200 269295680 16730 16730 16730 16730 1
567 20250221 101100 269278950 16730 16730 16730 16730 164
568 20250221 101000 266535230 16730 16730 16730 16730 338
569 20250221 100900 260880490 16730 16720 16730 16720 271
570 20250221 100800 256348350 16780 16790 16790 16780 289
571 20250221 100700 251498920 16780 16780 16780 16780 5
572 20250221 100600 251415020 16780 16770 16780 16770 207
573 20250221 100500 247941630 16780 16740 16780 16740 657
574 20250221 100400 236942620 16730 16690 16730 16690 704
575 20250221 100300 225171800 16700 16620 16720 16620 610
576 20250221 100200 215030900 16610 16610 16610 16610 0
577 20250221 100100 215030900 16610 16690 16740 16610 360
578 20250221 100000 209028880 16750 16750 16750 16750 1
579 20250221 095900 209012130 16760 16700 16760 16700 557
580 20250221 095800 199710130 16790 16750 16790 16700 788
581 20250221 095700 186506330 16570 16570 16570 16570 0
582 20250221 095600 186506330 16570 16630 16630 16570 223
583 20250221 095500 182798940 16790 16790 16790 16790 0
584 20250221 095400 182798940 16790 16790 16790 16790 0
585 20250221 095300 182798940 16790 16670 16790 16670 215
586 20250221 095200 179210680 16620 16620 16620 16620 0
587 20250221 095100 179210680 16620 16630 16630 16620 355
588 20250221 095000 173310080 16630 16630 16630 16630 39
589 20250221 094900 172661510 16680 16760 16760 16630 85
590 20250221 094800 171246820 16760 16680 16770 16680 120
591 20250221 094700 169242640 16680 16650 16680 16620 1341
592 20250221 094600 146923720 16650 16690 16780 16650 141
593 20250221 094500 144569370 16650 16670 16670 16650 184
594 20250221 094400 141503420 16670 16700 16700 16670 171
595 20250221 094300 138649730 16700 16750 16780 16700 211
596 20250221 094200 135124960 16760 16730 16760 16730 16
597 20250221 094100 134857100 16780 16760 16810 16760 90
598 20250221 094000 133346150 16720 16720 16720 16720 1
599 20250221 093900 133329430 16770 16780 16780 16760 9
600 20250221 093800 133178530 16760 16720 16790 16720 22
601 20250221 093700 132809630 16710 16750 16750 16710 42
602 20250221 093600 132106170 16750 16700 16750 16700 261
603 20250221 093500 127744830 16700 16700 16700 16700 3
604 20250221 093400 127694730 16700 16720 16720 16700 688
605 20250221 093300 116204030 16720 16720 16720 16720 328
606 20250221 093200 110719870 16730 16730 16730 16730 56
607 20250221 093100 109782990 16730 16730 16730 16730 1
608 20250221 093000 109766260 16730 16730 16730 16730 130
609 20250221 092900 107591360 16730 16730 16730 16730 0
610 20250221 092800 107591360 16730 16730 16730 16730 11
611 20250221 092700 107407330 16730 16730 16730 16730 48
612 20250221 092600 106604290 16720 16720 16720 16720 60
613 20250221 092500 105601090 16720 16720 16720 16720 123
614 20250221 092400 103544530 16730 16730 16730 16730 0
615 20250221 092300 103544530 16730 16730 16730 16730 107
616 20250221 092200 101754420 16740 16750 16750 16740 122
617 20250221 092100 99710930 16750 16770 16770 16750 75
618 20250221 092000 98454070 16810 16810 16810 16810 6
619 20250221 091900 98353210 16810 16750 16810 16750 275
620 20250221 091800 93738730 16750 16750 16750 16750 50
621 20250221 091700 92901230 16800 16810 16810 16770 32
622 20250221 091600 92363410 16810 16760 16810 16730 123
623 20250221 091500 90300270 16770 16790 16790 16770 41
624 20250221 091400 89612660 16860 16860 16870 16710 177
625 20250221 091300 86635620 16870 16840 16870 16840 18
626 20250221 091200 86332240 16710 16690 16710 16690 35
627 20250221 091100 85747410 16700 16850 16850 16700 3
628 20250221 091000 85697010 16760 16780 16780 16650 363
629 20250221 090900 79617490 16900 16820 16900 16750 791
630 20250221 090800 66299110 16800 16780 16800 16780 563
631 20250221 090700 56846240 16800 16750 16800 16750 661
632 20250221 090600 45742090 16750 16790 16800 16750 444
633 20250221 090500 38284200 16790 16700 16790 16700 193
634 20250221 090400 35048830 16640 16570 16760 16560 574
635 20250221 090300 25515980 16560 16760 16860 16560 250
636 20250221 090200 21337780 16510 16870 16870 16480 127
637 20250221 090100 19239690 16870 16520 16870 16520 721
638 20250221 090000 7267940 16610 16520 16610 16520 430