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

646
060250/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,646 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,194400,1864577450,8380,8380,8380,8380,2960
20250221,194300,1864577450,8380,8380,8380,8380,0
20250221,194200,1864577450,8380,8380,8380,8380,0
20250221,194100,1864577450,8380,8380,8380,8380,0
20250221,194000,1864577450,8380,8380,8380,8380,0
20250221,193900,1864577450,8380,8380,8380,8380,0
20250221,193800,1864577450,8380,8380,8380,8380,0
20250221,193700,1864577450,8380,8380,8380,8380,0
20250221,193600,1864577450,8380,8380,8380,8380,0
20250221,193500,1864577450,8380,8380,8380,8380,0
20250221,193400,1864577450,8380,8380,8380,8380,0
20250221,193300,1864577450,8380,8380,8380,8380,0
20250221,193200,1864577450,8380,8380,8380,8380,0
20250221,193100,1864577450,8380,8380,8380,8380,0
20250221,193000,1864577450,8380,8380,8380,8380,0
20250221,192900,1864577450,8380,8380,8380,8380,0
20250221,192800,1864577450,8380,8380,8380,8380,0
20250221,192700,1864577450,8380,8380,8380,8380,0
20250221,192600,1864577450,8380,8380,8380,8380,0
20250221,192500,1864577450,8380,8380,8380,8380,0
20250221,192400,1864577450,8380,8380,8380,8380,0
20250221,192300,1864577450,8380,8380,8380,8380,0
20250221,192200,1864577450,8380,8380,8380,8380,0
20250221,192100,1864577450,8380,8380,8380,8380,0
20250221,192000,1864577450,8380,8380,8380,8380,0
20250221,191900,1864577450,8380,8380,8380,8380,0
20250221,191800,1864577450,8380,8380,8380,8380,0
20250221,191700,1864577450,8380,8380,8380,8380,0
20250221,191600,1864577450,8380,8380,8380,8380,0
20250221,191500,1864577450,8380,8380,8380,8380,0
20250221,191400,1864577450,8380,8380,8380,8380,2960
20250221,191300,1864577450,8380,8380,8380,8380,0
20250221,191200,1864577450,8380,8380,8380,8380,0
20250221,191100,1864577450,8380,8380,8380,8380,0
20250221,191000,1864577450,8380,8380,8380,8380,0
20250221,190900,1864577450,8380,8380,8380,8380,0
20250221,190800,1864577450,8380,8380,8380,8380,0
20250221,190700,1864577450,8380,8380,8380,8380,0
20250221,190600,1864577450,8380,8380,8380,8380,0
20250221,190500,1864577450,8380,8380,8380,8380,0
20250221,190400,1864577450,8380,8380,8380,8380,0
20250221,190300,1864577450,8380,8380,8380,8380,0
20250221,190200,1864577450,8380,8380,8380,8380,0
20250221,190100,1864577450,8380,8380,8380,8380,0
20250221,190000,1864577450,8380,8380,8380,8380,0
20250221,185900,1864577450,8380,8380,8380,8380,0
20250221,185800,1864577450,8380,8380,8380,8380,0
20250221,185700,1864577450,8380,8380,8380,8380,0
20250221,185600,1864577450,8380,8380,8380,8380,0
20250221,185500,1864577450,8380,8380,8380,8380,0
20250221,185400,1864577450,8380,8380,8380,8380,0
20250221,185300,1864577450,8380,8380,8380,8380,0
20250221,185200,1864577450,8380,8380,8380,8380,0
20250221,185100,1864577450,8380,8380,8380,8380,0
20250221,185000,1864577450,8380,8380,8380,8380,0
20250221,184900,1864577450,8380,8380,8380,8380,0
20250221,184800,1864577450,8380,8380,8380,8380,0
20250221,184700,1864577450,8380,8380,8380,8380,0
20250221,184600,1864577450,8380,8380,8380,8380,0
20250221,184500,1864577450,8380,8380,8380,8380,0
20250221,184400,1864577450,8380,8380,8380,8380,2960
20250221,184300,1864577450,8380,8380,8380,8380,0
20250221,184200,1864577450,8380,8380,8380,8380,0
20250221,184100,1864577450,8380,8380,8380,8380,0
20250221,184000,1864577450,8380,8380,8380,8380,0
20250221,183900,1864577450,8380,8380,8380,8380,0
20250221,183800,1864577450,8380,8380,8380,8380,0
20250221,183700,1864577450,8380,8380,8380,8380,0
20250221,183600,1864577450,8380,8380,8380,8380,0
20250221,183500,1864577450,8380,8380,8380,8380,0
20250221,183400,1864577450,8380,8380,8380,8380,0
20250221,183300,1864577450,8380,8380,8380,8380,0
20250221,183200,1864577450,8380,8380,8380,8380,0
20250221,183100,1864577450,8380,8380,8380,8380,0
20250221,183000,1864577450,8380,8380,8380,8380,0
20250221,182900,1864577450,8380,8380,8380,8380,0
20250221,182800,1864577450,8380,8380,8380,8380,0
20250221,182700,1864577450,8380,8380,8380,8380,0
20250221,182600,1864577450,8380,8380,8380,8380,0
20250221,182500,1864577450,8380,8380,8380,8380,0
20250221,182400,1864577450,8380,8380,8380,8380,0
20250221,182300,1864577450,8380,8380,8380,8380,0
20250221,182200,1864577450,8380,8380,8380,8380,0
20250221,182100,1864577450,8380,8380,8380,8380,0
20250221,182000,1864577450,8380,8380,8380,8380,0
20250221,181900,1864577450,8380,8380,8380,8380,0
20250221,181800,1864577450,8380,8380,8380,8380,0
20250221,181700,1864577450,8380,8380,8380,8380,0
20250221,181600,1864577450,8380,8380,8380,8380,0
20250221,181500,1864577450,8380,8380,8380,8380,0
20250221,181400,1864577450,8380,8380,8380,8380,2960
20250221,181300,1864577450,8380,8380,8380,8380,0
20250221,181200,1864577450,8380,8380,8380,8380,0
20250221,181100,1864577450,8380,8380,8380,8380,0
20250221,181000,1864577450,8380,8380,8380,8380,0
20250221,180900,1864577450,8380,8380,8380,8380,0
20250221,180800,1864577450,8380,8380,8380,8380,0
20250221,180700,1864577450,8380,8380,8380,8380,0
20250221,180600,1864577450,8380,8380,8380,8380,0
20250221,180500,1864577450,8380,8380,8380,8380,0
20250221,180400,1864577450,8380,8380,8380,8380,0
20250221,180300,1864577450,8380,8380,8380,8380,0
20250221,180200,1864577450,8380,8380,8380,8380,0
20250221,180100,1864577450,8380,8380,8380,8380,0
20250221,180000,1864577450,8380,8380,8380,8380,0
20250221,175900,1864577450,8380,8380,8380,8380,0
20250221,175800,1864577450,8380,8380,8380,8380,0
20250221,175700,1864577450,8380,8380,8380,8380,0
20250221,175600,1864577450,8380,8380,8380,8380,0
20250221,175500,1864577450,8380,8380,8380,8380,0
20250221,175400,1864577450,8380,8380,8380,8380,0
20250221,175300,1864577450,8380,8380,8380,8380,0
20250221,175200,1864577450,8380,8380,8380,8380,0
20250221,175100,1864577450,8380,8380,8380,8380,0
20250221,175000,1864577450,8380,8380,8380,8380,0
20250221,174900,1864577450,8380,8380,8380,8380,0
20250221,174800,1864577450,8380,8380,8380,8380,0
20250221,174700,1864577450,8380,8380,8380,8380,0
20250221,174600,1864577450,8380,8380,8380,8380,0
20250221,174500,1864577450,8380,8380,8380,8380,0
20250221,174400,1864577450,8380,8380,8380,8380,2960
20250221,174300,1864577450,8380,8380,8380,8380,0
20250221,174200,1864577450,8380,8380,8380,8380,0
20250221,174100,1864577450,8380,8380,8380,8380,0
20250221,174000,1864577450,8380,8380,8380,8380,0
20250221,173900,1864577450,8380,8380,8380,8380,0
20250221,173800,1864577450,8380,8380,8380,8380,0
20250221,173700,1864577450,8380,8380,8380,8380,0
20250221,173600,1864577450,8380,8380,8380,8380,0
20250221,173500,1864577450,8380,8380,8380,8380,0
20250221,173400,1864577450,8380,8380,8380,8380,0
20250221,173300,1864577450,8380,8380,8380,8380,0
20250221,173200,1864577450,8380,8380,8380,8380,0
20250221,173100,1864577450,8380,8380,8380,8380,0
20250221,173000,1864577450,8380,8380,8380,8380,0
20250221,172900,1864577450,8380,8380,8380,8380,0
20250221,172800,1864577450,8380,8380,8380,8380,0
20250221,172700,1864577450,8380,8380,8380,8380,0
20250221,172600,1864577450,8380,8380,8380,8380,0
20250221,172500,1864577450,8380,8380,8380,8380,0
20250221,172400,1864577450,8380,8380,8380,8380,0
20250221,172300,1864577450,8380,8380,8380,8380,0
20250221,172200,1864577450,8380,8380,8380,8380,0
20250221,172100,1864577450,8380,8380,8380,8380,0
20250221,172000,1864577450,8380,8380,8380,8380,0
20250221,171900,1864577450,8380,8380,8380,8380,0
20250221,171800,1864577450,8380,8380,8380,8380,0
20250221,171700,1864577450,8380,8380,8380,8380,0
20250221,171600,1864577450,8380,8380,8380,8380,0
20250221,171500,1864577450,8380,8380,8380,8380,0
20250221,171400,1864577450,8380,8380,8380,8380,2960
20250221,171300,1864577450,8380,8380,8380,8380,0
20250221,171200,1864577450,8380,8380,8380,8380,0
20250221,171100,1864577450,8380,8380,8380,8380,0
20250221,171000,1864577450,8380,8380,8380,8380,0
20250221,170900,1864577450,8380,8380,8380,8380,0
20250221,170800,1864577450,8380,8380,8380,8380,0
20250221,170700,1864577450,8380,8380,8380,8380,0
20250221,170600,1864577450,8380,8380,8380,8380,0
20250221,170500,1864577450,8380,8380,8380,8380,0
20250221,170400,1864577450,8380,8380,8380,8380,0
20250221,170300,1864577450,8380,8380,8380,8380,0
20250221,170200,1864577450,8380,8380,8380,8380,0
20250221,170100,1864577450,8380,8380,8380,8380,0
20250221,170000,1864577450,8380,8380,8380,8380,0
20250221,165900,1864577450,8380,8380,8380,8380,0
20250221,165800,1864577450,8380,8380,8380,8380,0
20250221,165700,1864577450,8380,8380,8380,8380,0
20250221,165600,1864577450,8380,8380,8380,8380,0
20250221,165500,1864577450,8380,8380,8380,8380,0
20250221,165400,1864577450,8380,8380,8380,8380,0
20250221,165300,1864577450,8380,8380,8380,8380,0
20250221,165200,1864577450,8380,8380,8380,8380,0
20250221,165100,1864577450,8380,8380,8380,8380,0
20250221,165000,1864577450,8380,8380,8380,8380,0
20250221,164900,1864577450,8380,8380,8380,8380,0
20250221,164800,1864577450,8380,8380,8380,8380,0
20250221,164700,1864577450,8380,8380,8380,8380,0
20250221,164600,1864577450,8380,8380,8380,8380,0
20250221,164500,1864577450,8380,8380,8380,8380,0
20250221,164400,1864577450,8380,8380,8380,8380,2960
20250221,164300,1864577450,8380,8380,8380,8380,0
20250221,164200,1864577450,8380,8380,8380,8380,0
20250221,164100,1864577450,8380,8380,8380,8380,0
20250221,164000,1864577450,8380,8380,8380,8380,0
20250221,163900,1864577450,8380,8380,8380,8380,0
20250221,163800,1864577450,8380,8380,8380,8380,0
20250221,163700,1864577450,8380,8380,8380,8380,0
20250221,163600,1864577450,8380,8380,8380,8380,0
20250221,163500,1864577450,8380,8380,8380,8380,0
20250221,163400,1864577450,8380,8380,8380,8380,0
20250221,163300,1864577450,8380,8380,8380,8380,0
20250221,163200,1864577450,8380,8380,8380,8380,0
20250221,163100,1864577450,8380,8380,8380,8380,0
20250221,163000,1864577450,8380,8380,8380,8380,0
20250221,162900,1864577450,8380,8380,8380,8380,0
20250221,162800,1864577450,8380,8380,8380,8380,0
20250221,162700,1864577450,8380,8380,8380,8380,0
20250221,162600,1864577450,8380,8380,8380,8380,0
20250221,162500,1864577450,8380,8380,8380,8380,0
20250221,162400,1864577450,8380,8380,8380,8380,0
20250221,162300,1864577450,8380,8380,8380,8380,0
20250221,162200,1864577450,8380,8380,8380,8380,0
20250221,162100,1864577450,8380,8380,8380,8380,0
20250221,162000,1864577450,8380,8380,8380,8380,0
20250221,161900,1864577450,8380,8380,8380,8380,0
20250221,161800,1864577450,8380,8380,8380,8380,0
20250221,161700,1864577450,8380,8380,8380,8380,0
20250221,161600,1864577450,8380,8380,8380,8380,0
20250221,161500,1864577450,8380,8380,8380,8380,0
20250221,161400,1864577450,8380,8380,8380,8380,2960
20250221,161300,1864577450,8380,8380,8380,8380,0
20250221,161200,1864577450,8380,8380,8380,8380,0
20250221,161100,1864577450,8380,8380,8380,8380,0
20250221,161000,1864577450,8380,8380,8380,8380,0
20250221,160900,1864577450,8380,8380,8380,8380,0
20250221,160800,1864577450,8380,8380,8380,8380,0
20250221,160700,1864577450,8380,8380,8380,8380,0
20250221,160600,1864577450,8380,8380,8380,8380,0
20250221,160500,1864577450,8380,8380,8380,8380,0
20250221,160400,1864577450,8380,8380,8380,8380,0
20250221,160300,1864577450,8380,8380,8380,8380,0
20250221,160200,1864577450,8380,8380,8380,8380,0
20250221,160100,1864577450,8380,8380,8380,8380,0
20250221,160000,1864577450,8380,8380,8380,8380,0
20250221,155900,1864577450,8380,8380,8380,8380,0
20250221,155800,1864577450,8380,8380,8380,8380,0
20250221,155700,1864577450,8380,8380,8380,8380,0
20250221,155600,1864577450,8380,8380,8380,8380,0
20250221,155500,1864577450,8380,8380,8380,8380,0
20250221,155400,1864577450,8380,8380,8380,8380,0
20250221,155300,1864577450,8380,8380,8380,8380,0
20250221,155200,1864577450,8380,8380,8380,8380,0
20250221,155100,1864577450,8380,8380,8380,8380,0
20250221,155000,1864577450,8380,8380,8380,8380,0
20250221,154900,1864577450,8380,8380,8380,8380,0
20250221,154800,1864577450,8380,8380,8380,8380,0
20250221,154700,1864577450,8380,8380,8380,8380,0
20250221,154600,1864577450,8380,8380,8380,8380,0
20250221,154500,1864577450,8380,8380,8380,8380,0
20250221,154400,1864577450,8380,8380,8380,8380,2960
20250221,154300,1864577450,8380,8380,8380,8380,0
20250221,154200,1864577450,8380,8380,8380,8380,0
20250221,154100,1864577450,8380,8380,8380,8380,0
20250221,154000,1864577450,8380,8380,8380,8380,0
20250221,153900,1864577450,8380,8380,8380,8380,0
20250221,153800,1864577450,8380,8380,8380,8380,0
20250221,153700,1864577450,8380,8380,8380,8380,0
20250221,153600,1864577450,8380,8380,8380,8380,0
20250221,153500,1864577450,8380,8380,8380,8380,0
20250221,153400,1864577450,8380,8380,8380,8380,0
20250221,153300,1864577450,8380,8380,8380,8380,0
20250221,153200,1864577450,8380,8380,8380,8380,0
20250221,153100,1864577450,8380,8380,8380,8380,0
20250221,153000,1864577450,8380,8380,8380,8380,2960
20250221,152900,1839772650,8400,8400,8400,8400,0
20250221,152800,1839772650,8400,8400,8400,8400,0
20250221,152700,1839772650,8400,8400,8400,8400,0
20250221,152600,1839772650,8400,8400,8400,8400,0
20250221,152500,1839772650,8400,8400,8400,8400,0
20250221,152400,1839772650,8400,8400,8400,8400,0
20250221,152300,1839772650,8400,8400,8400,8400,0
20250221,152200,1839772650,8400,8400,8400,8400,0
20250221,152100,1839772650,8400,8400,8400,8400,0
20250221,152000,1839772650,8400,8400,8400,8400,0
20250221,151900,1839772650,8400,8380,8400,8370,761
20250221,151800,1833397030,8370,8400,8400,8370,1031
20250221,151700,1824752720,8380,8380,8400,8380,484
20250221,151600,1820689960,8380,8380,8400,8380,320
20250221,151500,1818002920,8380,8400,8400,8380,177
20250221,151400,1816517270,8400,8380,8400,8380,591
20250221,151300,1811556560,8380,8380,8390,8380,90
20250221,151200,1810801760,8380,8380,8390,8380,227
20250221,151100,1808897500,8380,8390,8400,8380,697
20250221,151000,1803045590,8380,8390,8390,8380,724
20250221,150900,1796976280,8390,8390,8400,8380,571
20250221,150800,1792184380,8390,8390,8400,8390,253
20250221,150700,1790059460,8390,8390,8400,8390,327
20250221,150600,1787312930,8390,8390,8390,8390,72
20250221,150500,1786708850,8390,8400,8410,8390,627
20250221,150400,1781441600,8390,8380,8410,8380,151
20250221,150300,1780175150,8410,8380,8410,8380,341
20250221,150200,1777311190,8400,8380,8400,8380,425
20250221,150100,1773741770,8390,8390,8390,8390,705
20250221,150000,1767826820,8390,8380,8400,8380,320
20250221,145900,1765139310,8380,8380,8420,8360,2667
20250221,145800,1742809650,8380,8420,8420,8380,869
20250221,145700,1735517760,8380,8380,8420,8380,141
20250221,145600,1734334680,8380,8380,8420,8380,223
20250221,145500,1732457940,8420,8370,8420,8370,87
20250221,145400,1731726740,8370,8430,8430,8370,235
20250221,145300,1729748840,8370,8380,8380,8370,230
20250221,145200,1727822660,8430,8390,8430,8370,1178
20250221,145100,1717937270,8390,8420,8420,8390,530
20250221,145000,1713483340,8410,8390,8410,8380,112
20250221,144900,1712544540,8390,8390,8400,8380,637
20250221,144800,1707201140,8380,8390,8390,8380,102
20250221,144700,1706346320,8390,8390,8400,8390,783
20250221,144600,1699774950,8400,8420,8420,8400,51
20250221,144500,1699346530,8390,8420,8430,8390,2604
20250221,144400,1677461990,8420,8440,8450,8420,5152
20250221,144300,1633982150,8410,8430,8440,8410,863
20250221,144200,1626700270,8420,8440,8440,8420,801
20250221,144100,1619948470,8410,8410,8410,8410,0
20250221,144000,1619948470,8410,8420,8430,8410,303
20250221,143900,1617395260,8440,8410,8440,8410,23
20250221,143800,1617201290,8430,8420,8430,8420,284
20250221,143700,1614807810,8430,8420,8430,8410,947
20250221,143600,1606829180,8410,8410,8410,8410,235
20250221,143500,1604852830,8410,8410,8410,8400,243
20250221,143400,1602809260,8410,8410,8410,8400,484
20250221,143300,1598740890,8410,8410,8420,8400,332
20250221,143200,1595948690,8410,8410,8410,8400,25
20250221,143100,1595738490,8410,8410,8410,8410,344
20250221,143000,1592845450,8410,8410,8410,8400,210
20250221,142900,1591079410,8410,8400,8410,8400,273
20250221,142800,1588783540,8400,8410,8410,8400,18
20250221,142700,1588632260,8410,8400,8410,8400,210
20250221,142600,1586866260,8400,8400,8400,8400,2
20250221,142500,1586849460,8410,8400,8410,8400,218
20250221,142400,1585016130,8400,8410,8410,8400,1337
20250221,142300,1573783330,8410,8410,8410,8410,254
20250221,142200,1571647190,8410,8420,8420,8410,355
20250221,142100,1568659640,8420,8410,8420,8410,68
20250221,142000,1568087210,8410,8410,8420,8410,1379
20250221,141900,1556487820,8420,8420,8430,8420,712
20250221,141800,1550492680,8430,8440,8440,8420,273
20250221,141700,1548188680,8440,8430,8440,8420,32
20250221,141600,1547918770,8440,8440,8440,8440,220
20250221,141500,1546061970,8410,8420,8440,8410,828
20250221,141400,1539082590,8410,8410,8430,8410,225
20250221,141300,1537189940,8430,8420,8430,8410,1231
20250221,141200,1526832700,8430,8430,8430,8410,25
20250221,141100,1526622050,8430,8420,8430,8420,256
20250221,141000,1524464060,8410,8420,8420,8410,125
20250221,140900,1523411610,8440,8430,8440,8410,755
20250221,140800,1517041310,8410,8410,8410,8410,300
20250221,140700,1514518310,8420,8410,8420,8410,314
20250221,140600,1511874510,8420,8420,8420,8420,120
20250221,140500,1510864110,8400,8420,8420,8400,226
20250221,140400,1508961290,8400,8420,8420,8400,240
20250221,140300,1506940690,8430,8430,8430,8430,0
20250221,140200,1506940690,8430,8420,8430,8410,490
20250221,140100,1502815620,8420,8410,8420,8410,9
20250221,140000,1502739890,8410,8410,8420,8410,1126
20250221,135900,1493268230,8410,8410,8410,8410,5
20250221,135800,1493226180,8430,8420,8430,8420,302
20250221,135700,1490681340,8410,8430,8430,8410,71
20250221,135600,1490083090,8420,8420,8420,8420,294
20250221,135500,1487607610,8420,8420,8440,8410,3496
20250221,135400,1458168900,8420,8420,8420,8420,0
20250221,135300,1458168900,8420,8440,8440,8420,238
20250221,135200,1456160920,8430,8430,8430,8430,218
20250221,135100,1454323180,8430,8440,8440,8420,582
20250221,135000,1449414820,8440,8440,8440,8420,433
20250221,134900,1445761220,8440,8430,8440,8430,1233
20250221,134800,1435358280,8430,8430,8430,8430,0
20250221,134700,1435358280,8430,8430,8430,8430,200
20250221,134600,1433672280,8430,8440,8440,8420,847
20250221,134500,1426527150,8430,8430,8430,8430,200
20250221,134400,1424841150,8420,8440,8440,8420,519
20250221,134300,1420464140,8430,8430,8430,8430,2
20250221,134200,1420447280,8440,8430,8440,8430,888
20250221,134100,1412956430,8420,8420,8420,8420,4
20250221,134000,1412922750,8430,8420,8430,8420,269
20250221,133900,1410655580,8430,8430,8430,8430,136
20250221,133800,1409509100,8440,8440,8440,8430,329
20250221,133700,1406733530,8440,8430,8440,8430,385
20250221,133600,1403487880,8420,8410,8430,8410,1042
20250221,133500,1394714520,8430,8430,8430,8430,220
20250221,133400,1392859920,8430,8430,8430,8430,111
20250221,133300,1391924190,8420,8420,8420,8410,320
20250221,133200,1389230490,8430,8430,8430,8430,50
20250221,133100,1388808990,8430,8430,8430,8430,230
20250221,133000,1386870090,8430,8430,8430,8430,3
20250221,132900,1386844800,8440,8430,8440,8430,293
20250221,132800,1384372130,8420,8440,8440,8410,2885
20250221,132700,1360081290,8430,8430,8430,8430,168
20250221,132600,1358665050,8430,8430,8430,8430,220
20250221,132500,1356810450,8420,8430,8430,8420,1155
20250221,132400,1347083800,8430,8440,8440,8430,1065
20250221,132300,1338100760,8430,8440,8440,8430,523
20250221,132200,1333688670,8440,8440,8440,8440,599
20250221,132100,1328633110,8440,8440,8440,8440,115
20250221,132000,1327662510,8440,8430,8440,8420,1095
20250221,131900,1318431650,8430,8430,8430,8430,114
20250221,131800,1317470630,8420,8420,8420,8420,724
20250221,131700,1311374550,8420,8420,8420,8420,220
20250221,131600,1309522150,8420,8420,8420,8410,130
20250221,131500,1308427560,8420,8420,8420,8420,566
20250221,131400,1303661840,8420,8400,8420,8400,247
20250221,131300,1301585020,8420,8410,8420,8410,294
20250221,131200,1299112380,8410,8410,8410,8410,109
20250221,131100,1298195690,8410,8410,8410,8410,518
20250221,131000,1293839310,8410,8410,8410,8410,78
20250221,130900,1293183330,8410,8410,8410,8410,200
20250221,130800,1291501330,8410,8410,8410,8410,678
20250221,130700,1285799350,8410,8410,8410,8410,0
20250221,130600,1285799350,8410,8410,8410,8410,200
20250221,130500,1284117350,8410,8410,8410,8410,2
20250221,130400,1284100530,8410,8400,8410,8400,318
20250221,130300,1281427330,8410,8410,8410,8400,1638
20250221,130200,1267657630,8410,8410,8410,8410,200
20250221,130100,1265975630,8410,8410,8410,8410,651
20250221,130000,1260500720,8410,8410,8410,8410,200
20250221,125900,1258818720,8410,8410,8410,8410,200
20250221,125800,1257136720,8400,8410,8410,8400,180
20250221,125700,1255624610,8410,8410,8410,8400,222
20250221,125600,1253757600,8410,8410,8410,8390,460
20250221,125500,1249897800,8410,8390,8410,8390,343
20250221,125400,1247015810,8400,8400,8400,8400,495
20250221,125300,1242857810,8410,8410,8410,8410,300
20250221,125200,1240334810,8400,8400,8400,8400,20
20250221,125100,1240166810,8410,8400,8420,8400,531
20250221,125000,1235700230,8390,8400,8400,8390,224
20250221,124900,1233818870,8390,8400,8400,8390,183
20250221,124800,1232283490,8390,8410,8410,8390,2385
20250221,124700,1212254980,8410,8410,8410,8410,297
20250221,124600,1209757210,8410,8410,8430,8410,288
20250221,124500,1207332290,8420,8400,8420,8400,6
20250221,124400,1207281830,8420,8420,8420,8420,200
20250221,124300,1205597830,8410,8410,8410,8410,974
20250221,124200,1197406490,8440,8430,8440,8430,914
20250221,124100,1189694940,8420,8430,8430,8420,125
20250221,124000,1188642340,8430,8420,8430,8420,213
20250221,123900,1186846760,8430,8430,8430,8430,277
20250221,123800,1184511650,8430,8430,8430,8430,100
20250221,123700,1183668650,8430,8420,8430,8420,509
20250221,123600,1179378870,8430,8430,8430,8430,0
20250221,123500,1179378870,8430,8430,8430,8430,200
20250221,123400,1177692870,8410,8420,8430,8410,160
20250221,123300,1176345570,8450,8440,8450,8440,645
20250221,123200,1170899340,8440,8440,8440,8440,0
20250221,123100,1170899340,8440,8440,8440,8440,200
20250221,123000,1169211340,8420,8440,8440,8420,257
20250221,122900,1167043380,8420,8420,8420,8420,50
20250221,122800,1166622380,8440,8440,8440,8440,369
20250221,122700,1163508020,8430,8430,8430,8430,125
20250221,122600,1162454270,8440,8430,8440,8410,220
20250221,122500,1160597870,8430,8430,8430,8430,77
20250221,122400,1159948760,8430,8430,8430,8430,210
20250221,122300,1158178460,8410,8430,8430,8410,317
20250221,122200,1155506190,8420,8410,8420,8410,301
20250221,122100,1152972780,8420,8420,8420,8420,209
20250221,122000,1151213000,8420,8430,8430,8420,152
20250221,121900,1149932850,8440,8430,8440,8430,754
20250221,121800,1143570150,8420,8440,8440,8410,482
20250221,121700,1139511500,8440,8440,8440,8440,210
20250221,121600,1137739100,8440,8440,8440,8440,20
20250221,121500,1137570300,8440,8440,8440,8440,211
20250221,121400,1135789460,8430,8430,8440,8420,531
20250221,121300,1131308980,8430,8430,8430,8430,209
20250221,121200,1129547110,8420,8430,8430,8420,229
20250221,121100,1127616930,8410,8410,8410,8410,0
20250221,121000,1127616930,8410,8420,8440,8410,275
20250221,120900,1125301460,8410,8410,8410,8410,91
20250221,120800,1124536150,8420,8420,8440,8420,313
20250221,120700,1121896690,8440,8430,8440,8430,550
20250221,120600,1117257590,8410,8430,8430,8410,201
20250221,120500,1115563180,8430,8430,8430,8430,10
20250221,120400,1115478880,8430,8430,8430,8430,200
20250221,120300,1113792880,8400,8440,8440,8400,226
20250221,120200,1111886480,8410,8430,8430,8410,462
20250221,120100,1107993900,8410,8410,8420,8410,481
20250221,120000,1103946690,8430,8430,8430,8430,1
20250221,115900,1103938260,8420,8430,8430,8410,286
20250221,115800,1101528690,8430,8430,8430,8430,11
20250221,115700,1101435960,8430,8400,8430,8400,281
20250221,115600,1099067760,8430,8430,8430,8430,2
20250221,115500,1099050900,8430,8410,8430,8410,437
20250221,115400,1095371010,8410,8410,8410,8410,119
20250221,115300,1094370220,8420,8420,8420,8400,1582
20250221,115200,1081054250,8420,8430,8430,8420,700
20250221,115100,1075158250,8430,8430,8430,8430,301
20250221,115000,1072620820,8430,8410,8430,8410,231
20250221,114900,1070673900,8440,8440,8440,8440,0
20250221,114800,1070673900,8440,8400,8440,8400,2325
20250221,114700,1051075850,8430,8400,8430,8400,522
20250221,114600,1046680780,8400,8400,8400,8390,330
20250221,114500,1043909980,8400,8400,8400,8390,51
20250221,114400,1043481880,8390,8390,8390,8390,242
20250221,114300,1041451500,8390,8390,8400,8390,469
20250221,114200,1037514570,8380,8380,8380,8380,105
20250221,114100,1036634670,8380,8370,8380,8370,240
20250221,114000,1034623860,8380,8380,8380,8380,10
20250221,113900,1034540060,8370,8380,8380,8370,1402
20250221,113800,1022803310,8370,8370,8370,8370,500
20250221,113700,1018618310,8380,8380,8380,8380,248
20250221,113600,1016540070,8380,8380,8380,8380,22
20250221,113500,1016355710,8390,8380,8390,8380,446
20250221,113400,1012615990,8380,8390,8390,8380,1417
20250221,113300,1000739530,8390,8390,8390,8390,1
20250221,113200,1000731140,8390,8390,8390,8390,201
20250221,113100,999044750,8400,8400,8400,8400,1
20250221,113000,999036350,8380,8410,8420,8380,6259
20250221,112900,946519170,8410,8410,8410,8410,1
20250221,112800,946510760,8420,8410,8420,8410,230
20250221,112700,944574460,8420,8420,8420,8420,0
20250221,112600,944574460,8420,8420,8420,8420,531
20250221,112500,940103440,8400,8430,8430,8400,1289
20250221,112400,929258760,8430,8430,8430,8430,0
20250221,112300,929258760,8430,8430,8430,8430,200
20250221,112200,927572760,8420,8430,8430,8420,257
20250221,112100,925407770,8440,8430,8440,8430,547
20250221,112000,920794250,8430,8430,8430,8430,85
20250221,111900,920077700,8430,8420,8430,8420,214
20250221,111800,918273690,8430,8420,8430,8420,88
20250221,111700,917531950,8430,8420,8430,8410,796
20250221,111600,910825630,8410,8410,8420,8410,442
20250221,111500,907106250,8410,8410,8410,8400,652
20250221,111400,901627240,8410,8410,8410,8410,271
20250221,111300,899348130,8410,8410,8410,8410,3
20250221,111200,899322900,8410,8410,8410,8410,292
20250221,111100,896867180,8410,8410,8410,8410,0
20250221,111000,896867180,8410,8400,8410,8400,220
20250221,110900,895017170,8400,8420,8420,8400,742
20250221,110800,888779730,8420,8410,8420,8410,518
20250221,110700,884421350,8410,8400,8410,8400,12
20250221,110600,884320490,8400,8400,8400,8400,216
20250221,110500,882506090,8400,8400,8400,8400,200
20250221,110400,880826090,8390,8400,8400,8390,2564
20250221,110300,859299730,8420,8420,8420,8410,2296
20250221,110200,839979010,8420,8420,8420,8420,53
20250221,110100,839532750,8430,8430,8430,8420,1451
20250221,110000,827313320,8430,8430,8430,8430,0
20250221,105900,827313320,8430,8430,8430,8420,2713
20250221,105800,804466600,8430,8430,8430,8430,449
20250221,105700,800681530,8440,8430,8440,8430,306
20250221,105600,798099950,8430,8450,8450,8430,575
20250221,105500,793245550,8440,8440,8450,8440,62
20250221,105400,792722170,8450,8440,8450,8440,564
20250221,105300,787958380,8450,8440,8450,8430,2175
20250221,105200,769601310,8440,8430,8440,8430,212
20250221,105100,767814030,8420,8440,8440,8420,935
20250221,105000,759940650,8440,8430,8440,8430,483
20250221,104900,755866960,8440,8430,8440,8430,24
20250221,104800,755664630,8430,8420,8430,8420,1088
20250221,104700,746492800,8430,8440,8440,8430,783
20250221,104600,739890110,8430,8430,8430,8430,188
20250221,104500,738305270,8430,8440,8440,8430,328
20250221,104400,735538230,8440,8440,8440,8440,2
20250221,104300,735521350,8440,8430,8440,8430,725
20250221,104200,729407600,8440,8440,8440,8440,491
20250221,104100,725263560,8450,8430,8450,8430,1124
20250221,104000,715770970,8440,8440,8440,8440,327
20250221,103900,713011090,8430,8430,8440,8430,417
20250221,103800,709493780,8430,8430,8430,8430,2
20250221,103700,709476920,8420,8430,8430,8420,189
20250221,103600,707884480,8430,8440,8440,8430,504
20250221,103500,703633760,8430,8430,8430,8430,110
20250221,103400,702706460,8430,8430,8430,8430,704
20250221,103300,696771740,8420,8420,8420,8420,96
20250221,103200,695963420,8420,8430,8430,8420,222
20250221,103100,694092180,8420,8430,8430,8420,285
20250221,103000,691692370,8420,8410,8420,8410,120
20250221,102900,690683070,8430,8430,8430,8430,648
20250221,102800,685220430,8440,8420,8440,8420,955
20250221,102700,677168330,8440,8430,8440,8430,262
20250221,102600,674959570,8410,8410,8410,8410,0
20250221,102500,674959570,8410,8440,8440,8410,531
20250221,102400,670486390,8420,8440,8450,8420,3243
20250221,102300,643117090,8440,8430,8440,8430,540
20250221,102200,638564170,8430,8430,8430,8430,33
20250221,102100,638285980,8420,8430,8440,8410,798
20250221,102000,631557590,8420,8430,8440,8420,3403
20250221,101900,602865290,8430,8420,8430,8420,692
20250221,101800,597036650,8410,8420,8420,8410,516
20250221,101700,592691990,8420,8410,8420,8410,392
20250221,101600,589392720,8420,8410,8420,8410,1830
20250221,101500,573987930,8410,8410,8410,8410,3
20250221,101400,573962700,8410,8420,8420,8410,616
20250221,101300,568776030,8410,8420,8420,8410,115
20250221,101200,567808730,8420,8410,8420,8400,1225
20250221,101100,557514470,8410,8410,8420,8410,1208
20250221,101000,547355170,8410,8400,8410,8400,1244
20250221,100900,536893940,8410,8410,8410,8400,449
20250221,100800,533119010,8400,8400,8400,8400,135
20250221,100700,531985010,8410,8410,8410,8410,600
20250221,100600,526939010,8400,8420,8420,8400,940
20250221,100500,519034080,8420,8420,8420,8410,212
20250221,100400,517249140,8410,8410,8420,8410,1832
20250221,100300,501838800,8400,8410,8410,8400,1875
20250221,100200,486076270,8410,8410,8410,8410,131
20250221,100100,484974560,8410,8390,8410,8390,1170
20250221,100000,475145680,8400,8400,8400,8400,310
20250221,095900,472541680,8390,8390,8400,8380,463
20250221,095800,468653960,8390,8380,8390,8380,211
20250221,095700,466883770,8380,8380,8380,8380,92
20250221,095600,466112810,8380,8380,8380,8380,514
20250221,095500,461805490,8400,8380,8400,8380,181
20250221,095400,460287290,8380,8390,8400,8380,528
20250221,095300,455855900,8390,8420,8420,8390,221
20250221,095200,454000210,8420,8400,8420,8400,216
20250221,095100,452181810,8410,8430,8430,8410,1836
20250221,095000,436725450,8430,8440,8440,8430,2479
20250221,094900,415812470,8440,8420,8440,8420,1513
20250221,094800,403057880,8420,8430,8430,8410,485
20250221,094700,398975790,8430,8400,8430,8400,3482
20250221,094600,369675650,8400,8400,8410,8400,532
20250221,094500,365206570,8400,8390,8400,8390,892
20250221,094400,357720120,8390,8400,8400,8390,191
20250221,094300,356115850,8400,8390,8410,8390,626
20250221,094200,350856590,8410,8410,8410,8410,6
20250221,094100,350806130,8390,8400,8400,8390,464
20250221,094000,346911030,8400,8390,8410,8390,75
20250221,093900,346280790,8390,8430,8430,8390,604
20250221,093800,341196020,8410,8430,8430,8410,959
20250221,093700,333114530,8420,8420,8420,8420,58
20250221,093600,332626170,8420,8420,8420,8420,743
20250221,093500,326370110,8420,8420,8420,8410,144
20250221,093400,325157650,8420,8390,8420,8390,1207
20250221,093300,315003720,8390,8420,8420,8390,3555
20250221,093200,285135510,8430,8420,8430,8420,1104
20250221,093100,275833310,8420,8420,8430,8410,472
20250221,093000,271859810,8410,8420,8430,8410,1053
20250221,092900,262993990,8420,8390,8440,8380,9708
20250221,092800,181279670,8390,8390,8390,8380,300
20250221,092700,178764670,8390,8390,8390,8380,418
20250221,092600,175257720,8390,8390,8390,8390,60
20250221,092500,174754320,8390,8380,8390,8380,423
20250221,092400,171205430,8390,8390,8390,8390,0
20250221,092300,171205430,8390,8370,8400,8340,1388
20250221,092200,159575950,8380,8360,8380,8360,266
20250221,092100,157349510,8360,8360,8360,8360,200
20250221,092000,155677510,8380,8380,8380,8360,909
20250221,091900,148061830,8380,8360,8380,8350,835
20250221,091800,141076890,8370,8380,8400,8370,1068
20250221,091700,132127540,8380,8390,8400,8380,1318
20250221,091600,121061240,8400,8380,8400,8370,1103
20250221,091500,111812870,8400,8380,8400,8380,293
20250221,091400,109355670,8380,8390,8400,8380,191
20250221,091300,107752940,8380,8380,8380,8380,45
20250221,091200,107375840,8380,8410,8410,8370,738
20250221,091100,101187880,8420,8400,8420,8380,980
20250221,091000,92941390,8380,8400,8400,8380,749
20250221,090900,86651590,8400,8380,8400,8380,308
20250221,090800,84068180,8410,8400,8440,8380,3468
20250221,090700,54916430,8370,8340,8400,8330,1656
20250221,090600,41063810,8340,8310,8340,8310,1445
20250221,090500,29042920,8310,8260,8310,8240,830
20250221,090400,22180850,8270,8250,8270,8240,236
20250221,090300,20232430,8320,8240,8320,8240,778
20250221,090200,13779050,8260,8230,8260,8230,89
20250221,090100,13046550,8230,8230,8230,8230,575
20250221,090000,8314300,8230,8250,8250,8230,1008
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 194400 1864577450 8380 8380 8380 8380 2960
3 20250221 194300 1864577450 8380 8380 8380 8380 0
4 20250221 194200 1864577450 8380 8380 8380 8380 0
5 20250221 194100 1864577450 8380 8380 8380 8380 0
6 20250221 194000 1864577450 8380 8380 8380 8380 0
7 20250221 193900 1864577450 8380 8380 8380 8380 0
8 20250221 193800 1864577450 8380 8380 8380 8380 0
9 20250221 193700 1864577450 8380 8380 8380 8380 0
10 20250221 193600 1864577450 8380 8380 8380 8380 0
11 20250221 193500 1864577450 8380 8380 8380 8380 0
12 20250221 193400 1864577450 8380 8380 8380 8380 0
13 20250221 193300 1864577450 8380 8380 8380 8380 0
14 20250221 193200 1864577450 8380 8380 8380 8380 0
15 20250221 193100 1864577450 8380 8380 8380 8380 0
16 20250221 193000 1864577450 8380 8380 8380 8380 0
17 20250221 192900 1864577450 8380 8380 8380 8380 0
18 20250221 192800 1864577450 8380 8380 8380 8380 0
19 20250221 192700 1864577450 8380 8380 8380 8380 0
20 20250221 192600 1864577450 8380 8380 8380 8380 0
21 20250221 192500 1864577450 8380 8380 8380 8380 0
22 20250221 192400 1864577450 8380 8380 8380 8380 0
23 20250221 192300 1864577450 8380 8380 8380 8380 0
24 20250221 192200 1864577450 8380 8380 8380 8380 0
25 20250221 192100 1864577450 8380 8380 8380 8380 0
26 20250221 192000 1864577450 8380 8380 8380 8380 0
27 20250221 191900 1864577450 8380 8380 8380 8380 0
28 20250221 191800 1864577450 8380 8380 8380 8380 0
29 20250221 191700 1864577450 8380 8380 8380 8380 0
30 20250221 191600 1864577450 8380 8380 8380 8380 0
31 20250221 191500 1864577450 8380 8380 8380 8380 0
32 20250221 191400 1864577450 8380 8380 8380 8380 2960
33 20250221 191300 1864577450 8380 8380 8380 8380 0
34 20250221 191200 1864577450 8380 8380 8380 8380 0
35 20250221 191100 1864577450 8380 8380 8380 8380 0
36 20250221 191000 1864577450 8380 8380 8380 8380 0
37 20250221 190900 1864577450 8380 8380 8380 8380 0
38 20250221 190800 1864577450 8380 8380 8380 8380 0
39 20250221 190700 1864577450 8380 8380 8380 8380 0
40 20250221 190600 1864577450 8380 8380 8380 8380 0
41 20250221 190500 1864577450 8380 8380 8380 8380 0
42 20250221 190400 1864577450 8380 8380 8380 8380 0
43 20250221 190300 1864577450 8380 8380 8380 8380 0
44 20250221 190200 1864577450 8380 8380 8380 8380 0
45 20250221 190100 1864577450 8380 8380 8380 8380 0
46 20250221 190000 1864577450 8380 8380 8380 8380 0
47 20250221 185900 1864577450 8380 8380 8380 8380 0
48 20250221 185800 1864577450 8380 8380 8380 8380 0
49 20250221 185700 1864577450 8380 8380 8380 8380 0
50 20250221 185600 1864577450 8380 8380 8380 8380 0
51 20250221 185500 1864577450 8380 8380 8380 8380 0
52 20250221 185400 1864577450 8380 8380 8380 8380 0
53 20250221 185300 1864577450 8380 8380 8380 8380 0
54 20250221 185200 1864577450 8380 8380 8380 8380 0
55 20250221 185100 1864577450 8380 8380 8380 8380 0
56 20250221 185000 1864577450 8380 8380 8380 8380 0
57 20250221 184900 1864577450 8380 8380 8380 8380 0
58 20250221 184800 1864577450 8380 8380 8380 8380 0
59 20250221 184700 1864577450 8380 8380 8380 8380 0
60 20250221 184600 1864577450 8380 8380 8380 8380 0
61 20250221 184500 1864577450 8380 8380 8380 8380 0
62 20250221 184400 1864577450 8380 8380 8380 8380 2960
63 20250221 184300 1864577450 8380 8380 8380 8380 0
64 20250221 184200 1864577450 8380 8380 8380 8380 0
65 20250221 184100 1864577450 8380 8380 8380 8380 0
66 20250221 184000 1864577450 8380 8380 8380 8380 0
67 20250221 183900 1864577450 8380 8380 8380 8380 0
68 20250221 183800 1864577450 8380 8380 8380 8380 0
69 20250221 183700 1864577450 8380 8380 8380 8380 0
70 20250221 183600 1864577450 8380 8380 8380 8380 0
71 20250221 183500 1864577450 8380 8380 8380 8380 0
72 20250221 183400 1864577450 8380 8380 8380 8380 0
73 20250221 183300 1864577450 8380 8380 8380 8380 0
74 20250221 183200 1864577450 8380 8380 8380 8380 0
75 20250221 183100 1864577450 8380 8380 8380 8380 0
76 20250221 183000 1864577450 8380 8380 8380 8380 0
77 20250221 182900 1864577450 8380 8380 8380 8380 0
78 20250221 182800 1864577450 8380 8380 8380 8380 0
79 20250221 182700 1864577450 8380 8380 8380 8380 0
80 20250221 182600 1864577450 8380 8380 8380 8380 0
81 20250221 182500 1864577450 8380 8380 8380 8380 0
82 20250221 182400 1864577450 8380 8380 8380 8380 0
83 20250221 182300 1864577450 8380 8380 8380 8380 0
84 20250221 182200 1864577450 8380 8380 8380 8380 0
85 20250221 182100 1864577450 8380 8380 8380 8380 0
86 20250221 182000 1864577450 8380 8380 8380 8380 0
87 20250221 181900 1864577450 8380 8380 8380 8380 0
88 20250221 181800 1864577450 8380 8380 8380 8380 0
89 20250221 181700 1864577450 8380 8380 8380 8380 0
90 20250221 181600 1864577450 8380 8380 8380 8380 0
91 20250221 181500 1864577450 8380 8380 8380 8380 0
92 20250221 181400 1864577450 8380 8380 8380 8380 2960
93 20250221 181300 1864577450 8380 8380 8380 8380 0
94 20250221 181200 1864577450 8380 8380 8380 8380 0
95 20250221 181100 1864577450 8380 8380 8380 8380 0
96 20250221 181000 1864577450 8380 8380 8380 8380 0
97 20250221 180900 1864577450 8380 8380 8380 8380 0
98 20250221 180800 1864577450 8380 8380 8380 8380 0
99 20250221 180700 1864577450 8380 8380 8380 8380 0
100 20250221 180600 1864577450 8380 8380 8380 8380 0
101 20250221 180500 1864577450 8380 8380 8380 8380 0
102 20250221 180400 1864577450 8380 8380 8380 8380 0
103 20250221 180300 1864577450 8380 8380 8380 8380 0
104 20250221 180200 1864577450 8380 8380 8380 8380 0
105 20250221 180100 1864577450 8380 8380 8380 8380 0
106 20250221 180000 1864577450 8380 8380 8380 8380 0
107 20250221 175900 1864577450 8380 8380 8380 8380 0
108 20250221 175800 1864577450 8380 8380 8380 8380 0
109 20250221 175700 1864577450 8380 8380 8380 8380 0
110 20250221 175600 1864577450 8380 8380 8380 8380 0
111 20250221 175500 1864577450 8380 8380 8380 8380 0
112 20250221 175400 1864577450 8380 8380 8380 8380 0
113 20250221 175300 1864577450 8380 8380 8380 8380 0
114 20250221 175200 1864577450 8380 8380 8380 8380 0
115 20250221 175100 1864577450 8380 8380 8380 8380 0
116 20250221 175000 1864577450 8380 8380 8380 8380 0
117 20250221 174900 1864577450 8380 8380 8380 8380 0
118 20250221 174800 1864577450 8380 8380 8380 8380 0
119 20250221 174700 1864577450 8380 8380 8380 8380 0
120 20250221 174600 1864577450 8380 8380 8380 8380 0
121 20250221 174500 1864577450 8380 8380 8380 8380 0
122 20250221 174400 1864577450 8380 8380 8380 8380 2960
123 20250221 174300 1864577450 8380 8380 8380 8380 0
124 20250221 174200 1864577450 8380 8380 8380 8380 0
125 20250221 174100 1864577450 8380 8380 8380 8380 0
126 20250221 174000 1864577450 8380 8380 8380 8380 0
127 20250221 173900 1864577450 8380 8380 8380 8380 0
128 20250221 173800 1864577450 8380 8380 8380 8380 0
129 20250221 173700 1864577450 8380 8380 8380 8380 0
130 20250221 173600 1864577450 8380 8380 8380 8380 0
131 20250221 173500 1864577450 8380 8380 8380 8380 0
132 20250221 173400 1864577450 8380 8380 8380 8380 0
133 20250221 173300 1864577450 8380 8380 8380 8380 0
134 20250221 173200 1864577450 8380 8380 8380 8380 0
135 20250221 173100 1864577450 8380 8380 8380 8380 0
136 20250221 173000 1864577450 8380 8380 8380 8380 0
137 20250221 172900 1864577450 8380 8380 8380 8380 0
138 20250221 172800 1864577450 8380 8380 8380 8380 0
139 20250221 172700 1864577450 8380 8380 8380 8380 0
140 20250221 172600 1864577450 8380 8380 8380 8380 0
141 20250221 172500 1864577450 8380 8380 8380 8380 0
142 20250221 172400 1864577450 8380 8380 8380 8380 0
143 20250221 172300 1864577450 8380 8380 8380 8380 0
144 20250221 172200 1864577450 8380 8380 8380 8380 0
145 20250221 172100 1864577450 8380 8380 8380 8380 0
146 20250221 172000 1864577450 8380 8380 8380 8380 0
147 20250221 171900 1864577450 8380 8380 8380 8380 0
148 20250221 171800 1864577450 8380 8380 8380 8380 0
149 20250221 171700 1864577450 8380 8380 8380 8380 0
150 20250221 171600 1864577450 8380 8380 8380 8380 0
151 20250221 171500 1864577450 8380 8380 8380 8380 0
152 20250221 171400 1864577450 8380 8380 8380 8380 2960
153 20250221 171300 1864577450 8380 8380 8380 8380 0
154 20250221 171200 1864577450 8380 8380 8380 8380 0
155 20250221 171100 1864577450 8380 8380 8380 8380 0
156 20250221 171000 1864577450 8380 8380 8380 8380 0
157 20250221 170900 1864577450 8380 8380 8380 8380 0
158 20250221 170800 1864577450 8380 8380 8380 8380 0
159 20250221 170700 1864577450 8380 8380 8380 8380 0
160 20250221 170600 1864577450 8380 8380 8380 8380 0
161 20250221 170500 1864577450 8380 8380 8380 8380 0
162 20250221 170400 1864577450 8380 8380 8380 8380 0
163 20250221 170300 1864577450 8380 8380 8380 8380 0
164 20250221 170200 1864577450 8380 8380 8380 8380 0
165 20250221 170100 1864577450 8380 8380 8380 8380 0
166 20250221 170000 1864577450 8380 8380 8380 8380 0
167 20250221 165900 1864577450 8380 8380 8380 8380 0
168 20250221 165800 1864577450 8380 8380 8380 8380 0
169 20250221 165700 1864577450 8380 8380 8380 8380 0
170 20250221 165600 1864577450 8380 8380 8380 8380 0
171 20250221 165500 1864577450 8380 8380 8380 8380 0
172 20250221 165400 1864577450 8380 8380 8380 8380 0
173 20250221 165300 1864577450 8380 8380 8380 8380 0
174 20250221 165200 1864577450 8380 8380 8380 8380 0
175 20250221 165100 1864577450 8380 8380 8380 8380 0
176 20250221 165000 1864577450 8380 8380 8380 8380 0
177 20250221 164900 1864577450 8380 8380 8380 8380 0
178 20250221 164800 1864577450 8380 8380 8380 8380 0
179 20250221 164700 1864577450 8380 8380 8380 8380 0
180 20250221 164600 1864577450 8380 8380 8380 8380 0
181 20250221 164500 1864577450 8380 8380 8380 8380 0
182 20250221 164400 1864577450 8380 8380 8380 8380 2960
183 20250221 164300 1864577450 8380 8380 8380 8380 0
184 20250221 164200 1864577450 8380 8380 8380 8380 0
185 20250221 164100 1864577450 8380 8380 8380 8380 0
186 20250221 164000 1864577450 8380 8380 8380 8380 0
187 20250221 163900 1864577450 8380 8380 8380 8380 0
188 20250221 163800 1864577450 8380 8380 8380 8380 0
189 20250221 163700 1864577450 8380 8380 8380 8380 0
190 20250221 163600 1864577450 8380 8380 8380 8380 0
191 20250221 163500 1864577450 8380 8380 8380 8380 0
192 20250221 163400 1864577450 8380 8380 8380 8380 0
193 20250221 163300 1864577450 8380 8380 8380 8380 0
194 20250221 163200 1864577450 8380 8380 8380 8380 0
195 20250221 163100 1864577450 8380 8380 8380 8380 0
196 20250221 163000 1864577450 8380 8380 8380 8380 0
197 20250221 162900 1864577450 8380 8380 8380 8380 0
198 20250221 162800 1864577450 8380 8380 8380 8380 0
199 20250221 162700 1864577450 8380 8380 8380 8380 0
200 20250221 162600 1864577450 8380 8380 8380 8380 0
201 20250221 162500 1864577450 8380 8380 8380 8380 0
202 20250221 162400 1864577450 8380 8380 8380 8380 0
203 20250221 162300 1864577450 8380 8380 8380 8380 0
204 20250221 162200 1864577450 8380 8380 8380 8380 0
205 20250221 162100 1864577450 8380 8380 8380 8380 0
206 20250221 162000 1864577450 8380 8380 8380 8380 0
207 20250221 161900 1864577450 8380 8380 8380 8380 0
208 20250221 161800 1864577450 8380 8380 8380 8380 0
209 20250221 161700 1864577450 8380 8380 8380 8380 0
210 20250221 161600 1864577450 8380 8380 8380 8380 0
211 20250221 161500 1864577450 8380 8380 8380 8380 0
212 20250221 161400 1864577450 8380 8380 8380 8380 2960
213 20250221 161300 1864577450 8380 8380 8380 8380 0
214 20250221 161200 1864577450 8380 8380 8380 8380 0
215 20250221 161100 1864577450 8380 8380 8380 8380 0
216 20250221 161000 1864577450 8380 8380 8380 8380 0
217 20250221 160900 1864577450 8380 8380 8380 8380 0
218 20250221 160800 1864577450 8380 8380 8380 8380 0
219 20250221 160700 1864577450 8380 8380 8380 8380 0
220 20250221 160600 1864577450 8380 8380 8380 8380 0
221 20250221 160500 1864577450 8380 8380 8380 8380 0
222 20250221 160400 1864577450 8380 8380 8380 8380 0
223 20250221 160300 1864577450 8380 8380 8380 8380 0
224 20250221 160200 1864577450 8380 8380 8380 8380 0
225 20250221 160100 1864577450 8380 8380 8380 8380 0
226 20250221 160000 1864577450 8380 8380 8380 8380 0
227 20250221 155900 1864577450 8380 8380 8380 8380 0
228 20250221 155800 1864577450 8380 8380 8380 8380 0
229 20250221 155700 1864577450 8380 8380 8380 8380 0
230 20250221 155600 1864577450 8380 8380 8380 8380 0
231 20250221 155500 1864577450 8380 8380 8380 8380 0
232 20250221 155400 1864577450 8380 8380 8380 8380 0
233 20250221 155300 1864577450 8380 8380 8380 8380 0
234 20250221 155200 1864577450 8380 8380 8380 8380 0
235 20250221 155100 1864577450 8380 8380 8380 8380 0
236 20250221 155000 1864577450 8380 8380 8380 8380 0
237 20250221 154900 1864577450 8380 8380 8380 8380 0
238 20250221 154800 1864577450 8380 8380 8380 8380 0
239 20250221 154700 1864577450 8380 8380 8380 8380 0
240 20250221 154600 1864577450 8380 8380 8380 8380 0
241 20250221 154500 1864577450 8380 8380 8380 8380 0
242 20250221 154400 1864577450 8380 8380 8380 8380 2960
243 20250221 154300 1864577450 8380 8380 8380 8380 0
244 20250221 154200 1864577450 8380 8380 8380 8380 0
245 20250221 154100 1864577450 8380 8380 8380 8380 0
246 20250221 154000 1864577450 8380 8380 8380 8380 0
247 20250221 153900 1864577450 8380 8380 8380 8380 0
248 20250221 153800 1864577450 8380 8380 8380 8380 0
249 20250221 153700 1864577450 8380 8380 8380 8380 0
250 20250221 153600 1864577450 8380 8380 8380 8380 0
251 20250221 153500 1864577450 8380 8380 8380 8380 0
252 20250221 153400 1864577450 8380 8380 8380 8380 0
253 20250221 153300 1864577450 8380 8380 8380 8380 0
254 20250221 153200 1864577450 8380 8380 8380 8380 0
255 20250221 153100 1864577450 8380 8380 8380 8380 0
256 20250221 153000 1864577450 8380 8380 8380 8380 2960
257 20250221 152900 1839772650 8400 8400 8400 8400 0
258 20250221 152800 1839772650 8400 8400 8400 8400 0
259 20250221 152700 1839772650 8400 8400 8400 8400 0
260 20250221 152600 1839772650 8400 8400 8400 8400 0
261 20250221 152500 1839772650 8400 8400 8400 8400 0
262 20250221 152400 1839772650 8400 8400 8400 8400 0
263 20250221 152300 1839772650 8400 8400 8400 8400 0
264 20250221 152200 1839772650 8400 8400 8400 8400 0
265 20250221 152100 1839772650 8400 8400 8400 8400 0
266 20250221 152000 1839772650 8400 8400 8400 8400 0
267 20250221 151900 1839772650 8400 8380 8400 8370 761
268 20250221 151800 1833397030 8370 8400 8400 8370 1031
269 20250221 151700 1824752720 8380 8380 8400 8380 484
270 20250221 151600 1820689960 8380 8380 8400 8380 320
271 20250221 151500 1818002920 8380 8400 8400 8380 177
272 20250221 151400 1816517270 8400 8380 8400 8380 591
273 20250221 151300 1811556560 8380 8380 8390 8380 90
274 20250221 151200 1810801760 8380 8380 8390 8380 227
275 20250221 151100 1808897500 8380 8390 8400 8380 697
276 20250221 151000 1803045590 8380 8390 8390 8380 724
277 20250221 150900 1796976280 8390 8390 8400 8380 571
278 20250221 150800 1792184380 8390 8390 8400 8390 253
279 20250221 150700 1790059460 8390 8390 8400 8390 327
280 20250221 150600 1787312930 8390 8390 8390 8390 72
281 20250221 150500 1786708850 8390 8400 8410 8390 627
282 20250221 150400 1781441600 8390 8380 8410 8380 151
283 20250221 150300 1780175150 8410 8380 8410 8380 341
284 20250221 150200 1777311190 8400 8380 8400 8380 425
285 20250221 150100 1773741770 8390 8390 8390 8390 705
286 20250221 150000 1767826820 8390 8380 8400 8380 320
287 20250221 145900 1765139310 8380 8380 8420 8360 2667
288 20250221 145800 1742809650 8380 8420 8420 8380 869
289 20250221 145700 1735517760 8380 8380 8420 8380 141
290 20250221 145600 1734334680 8380 8380 8420 8380 223
291 20250221 145500 1732457940 8420 8370 8420 8370 87
292 20250221 145400 1731726740 8370 8430 8430 8370 235
293 20250221 145300 1729748840 8370 8380 8380 8370 230
294 20250221 145200 1727822660 8430 8390 8430 8370 1178
295 20250221 145100 1717937270 8390 8420 8420 8390 530
296 20250221 145000 1713483340 8410 8390 8410 8380 112
297 20250221 144900 1712544540 8390 8390 8400 8380 637
298 20250221 144800 1707201140 8380 8390 8390 8380 102
299 20250221 144700 1706346320 8390 8390 8400 8390 783
300 20250221 144600 1699774950 8400 8420 8420 8400 51
301 20250221 144500 1699346530 8390 8420 8430 8390 2604
302 20250221 144400 1677461990 8420 8440 8450 8420 5152
303 20250221 144300 1633982150 8410 8430 8440 8410 863
304 20250221 144200 1626700270 8420 8440 8440 8420 801
305 20250221 144100 1619948470 8410 8410 8410 8410 0
306 20250221 144000 1619948470 8410 8420 8430 8410 303
307 20250221 143900 1617395260 8440 8410 8440 8410 23
308 20250221 143800 1617201290 8430 8420 8430 8420 284
309 20250221 143700 1614807810 8430 8420 8430 8410 947
310 20250221 143600 1606829180 8410 8410 8410 8410 235
311 20250221 143500 1604852830 8410 8410 8410 8400 243
312 20250221 143400 1602809260 8410 8410 8410 8400 484
313 20250221 143300 1598740890 8410 8410 8420 8400 332
314 20250221 143200 1595948690 8410 8410 8410 8400 25
315 20250221 143100 1595738490 8410 8410 8410 8410 344
316 20250221 143000 1592845450 8410 8410 8410 8400 210
317 20250221 142900 1591079410 8410 8400 8410 8400 273
318 20250221 142800 1588783540 8400 8410 8410 8400 18
319 20250221 142700 1588632260 8410 8400 8410 8400 210
320 20250221 142600 1586866260 8400 8400 8400 8400 2
321 20250221 142500 1586849460 8410 8400 8410 8400 218
322 20250221 142400 1585016130 8400 8410 8410 8400 1337
323 20250221 142300 1573783330 8410 8410 8410 8410 254
324 20250221 142200 1571647190 8410 8420 8420 8410 355
325 20250221 142100 1568659640 8420 8410 8420 8410 68
326 20250221 142000 1568087210 8410 8410 8420 8410 1379
327 20250221 141900 1556487820 8420 8420 8430 8420 712
328 20250221 141800 1550492680 8430 8440 8440 8420 273
329 20250221 141700 1548188680 8440 8430 8440 8420 32
330 20250221 141600 1547918770 8440 8440 8440 8440 220
331 20250221 141500 1546061970 8410 8420 8440 8410 828
332 20250221 141400 1539082590 8410 8410 8430 8410 225
333 20250221 141300 1537189940 8430 8420 8430 8410 1231
334 20250221 141200 1526832700 8430 8430 8430 8410 25
335 20250221 141100 1526622050 8430 8420 8430 8420 256
336 20250221 141000 1524464060 8410 8420 8420 8410 125
337 20250221 140900 1523411610 8440 8430 8440 8410 755
338 20250221 140800 1517041310 8410 8410 8410 8410 300
339 20250221 140700 1514518310 8420 8410 8420 8410 314
340 20250221 140600 1511874510 8420 8420 8420 8420 120
341 20250221 140500 1510864110 8400 8420 8420 8400 226
342 20250221 140400 1508961290 8400 8420 8420 8400 240
343 20250221 140300 1506940690 8430 8430 8430 8430 0
344 20250221 140200 1506940690 8430 8420 8430 8410 490
345 20250221 140100 1502815620 8420 8410 8420 8410 9
346 20250221 140000 1502739890 8410 8410 8420 8410 1126
347 20250221 135900 1493268230 8410 8410 8410 8410 5
348 20250221 135800 1493226180 8430 8420 8430 8420 302
349 20250221 135700 1490681340 8410 8430 8430 8410 71
350 20250221 135600 1490083090 8420 8420 8420 8420 294
351 20250221 135500 1487607610 8420 8420 8440 8410 3496
352 20250221 135400 1458168900 8420 8420 8420 8420 0
353 20250221 135300 1458168900 8420 8440 8440 8420 238
354 20250221 135200 1456160920 8430 8430 8430 8430 218
355 20250221 135100 1454323180 8430 8440 8440 8420 582
356 20250221 135000 1449414820 8440 8440 8440 8420 433
357 20250221 134900 1445761220 8440 8430 8440 8430 1233
358 20250221 134800 1435358280 8430 8430 8430 8430 0
359 20250221 134700 1435358280 8430 8430 8430 8430 200
360 20250221 134600 1433672280 8430 8440 8440 8420 847
361 20250221 134500 1426527150 8430 8430 8430 8430 200
362 20250221 134400 1424841150 8420 8440 8440 8420 519
363 20250221 134300 1420464140 8430 8430 8430 8430 2
364 20250221 134200 1420447280 8440 8430 8440 8430 888
365 20250221 134100 1412956430 8420 8420 8420 8420 4
366 20250221 134000 1412922750 8430 8420 8430 8420 269
367 20250221 133900 1410655580 8430 8430 8430 8430 136
368 20250221 133800 1409509100 8440 8440 8440 8430 329
369 20250221 133700 1406733530 8440 8430 8440 8430 385
370 20250221 133600 1403487880 8420 8410 8430 8410 1042
371 20250221 133500 1394714520 8430 8430 8430 8430 220
372 20250221 133400 1392859920 8430 8430 8430 8430 111
373 20250221 133300 1391924190 8420 8420 8420 8410 320
374 20250221 133200 1389230490 8430 8430 8430 8430 50
375 20250221 133100 1388808990 8430 8430 8430 8430 230
376 20250221 133000 1386870090 8430 8430 8430 8430 3
377 20250221 132900 1386844800 8440 8430 8440 8430 293
378 20250221 132800 1384372130 8420 8440 8440 8410 2885
379 20250221 132700 1360081290 8430 8430 8430 8430 168
380 20250221 132600 1358665050 8430 8430 8430 8430 220
381 20250221 132500 1356810450 8420 8430 8430 8420 1155
382 20250221 132400 1347083800 8430 8440 8440 8430 1065
383 20250221 132300 1338100760 8430 8440 8440 8430 523
384 20250221 132200 1333688670 8440 8440 8440 8440 599
385 20250221 132100 1328633110 8440 8440 8440 8440 115
386 20250221 132000 1327662510 8440 8430 8440 8420 1095
387 20250221 131900 1318431650 8430 8430 8430 8430 114
388 20250221 131800 1317470630 8420 8420 8420 8420 724
389 20250221 131700 1311374550 8420 8420 8420 8420 220
390 20250221 131600 1309522150 8420 8420 8420 8410 130
391 20250221 131500 1308427560 8420 8420 8420 8420 566
392 20250221 131400 1303661840 8420 8400 8420 8400 247
393 20250221 131300 1301585020 8420 8410 8420 8410 294
394 20250221 131200 1299112380 8410 8410 8410 8410 109
395 20250221 131100 1298195690 8410 8410 8410 8410 518
396 20250221 131000 1293839310 8410 8410 8410 8410 78
397 20250221 130900 1293183330 8410 8410 8410 8410 200
398 20250221 130800 1291501330 8410 8410 8410 8410 678
399 20250221 130700 1285799350 8410 8410 8410 8410 0
400 20250221 130600 1285799350 8410 8410 8410 8410 200
401 20250221 130500 1284117350 8410 8410 8410 8410 2
402 20250221 130400 1284100530 8410 8400 8410 8400 318
403 20250221 130300 1281427330 8410 8410 8410 8400 1638
404 20250221 130200 1267657630 8410 8410 8410 8410 200
405 20250221 130100 1265975630 8410 8410 8410 8410 651
406 20250221 130000 1260500720 8410 8410 8410 8410 200
407 20250221 125900 1258818720 8410 8410 8410 8410 200
408 20250221 125800 1257136720 8400 8410 8410 8400 180
409 20250221 125700 1255624610 8410 8410 8410 8400 222
410 20250221 125600 1253757600 8410 8410 8410 8390 460
411 20250221 125500 1249897800 8410 8390 8410 8390 343
412 20250221 125400 1247015810 8400 8400 8400 8400 495
413 20250221 125300 1242857810 8410 8410 8410 8410 300
414 20250221 125200 1240334810 8400 8400 8400 8400 20
415 20250221 125100 1240166810 8410 8400 8420 8400 531
416 20250221 125000 1235700230 8390 8400 8400 8390 224
417 20250221 124900 1233818870 8390 8400 8400 8390 183
418 20250221 124800 1232283490 8390 8410 8410 8390 2385
419 20250221 124700 1212254980 8410 8410 8410 8410 297
420 20250221 124600 1209757210 8410 8410 8430 8410 288
421 20250221 124500 1207332290 8420 8400 8420 8400 6
422 20250221 124400 1207281830 8420 8420 8420 8420 200
423 20250221 124300 1205597830 8410 8410 8410 8410 974
424 20250221 124200 1197406490 8440 8430 8440 8430 914
425 20250221 124100 1189694940 8420 8430 8430 8420 125
426 20250221 124000 1188642340 8430 8420 8430 8420 213
427 20250221 123900 1186846760 8430 8430 8430 8430 277
428 20250221 123800 1184511650 8430 8430 8430 8430 100
429 20250221 123700 1183668650 8430 8420 8430 8420 509
430 20250221 123600 1179378870 8430 8430 8430 8430 0
431 20250221 123500 1179378870 8430 8430 8430 8430 200
432 20250221 123400 1177692870 8410 8420 8430 8410 160
433 20250221 123300 1176345570 8450 8440 8450 8440 645
434 20250221 123200 1170899340 8440 8440 8440 8440 0
435 20250221 123100 1170899340 8440 8440 8440 8440 200
436 20250221 123000 1169211340 8420 8440 8440 8420 257
437 20250221 122900 1167043380 8420 8420 8420 8420 50
438 20250221 122800 1166622380 8440 8440 8440 8440 369
439 20250221 122700 1163508020 8430 8430 8430 8430 125
440 20250221 122600 1162454270 8440 8430 8440 8410 220
441 20250221 122500 1160597870 8430 8430 8430 8430 77
442 20250221 122400 1159948760 8430 8430 8430 8430 210
443 20250221 122300 1158178460 8410 8430 8430 8410 317
444 20250221 122200 1155506190 8420 8410 8420 8410 301
445 20250221 122100 1152972780 8420 8420 8420 8420 209
446 20250221 122000 1151213000 8420 8430 8430 8420 152
447 20250221 121900 1149932850 8440 8430 8440 8430 754
448 20250221 121800 1143570150 8420 8440 8440 8410 482
449 20250221 121700 1139511500 8440 8440 8440 8440 210
450 20250221 121600 1137739100 8440 8440 8440 8440 20
451 20250221 121500 1137570300 8440 8440 8440 8440 211
452 20250221 121400 1135789460 8430 8430 8440 8420 531
453 20250221 121300 1131308980 8430 8430 8430 8430 209
454 20250221 121200 1129547110 8420 8430 8430 8420 229
455 20250221 121100 1127616930 8410 8410 8410 8410 0
456 20250221 121000 1127616930 8410 8420 8440 8410 275
457 20250221 120900 1125301460 8410 8410 8410 8410 91
458 20250221 120800 1124536150 8420 8420 8440 8420 313
459 20250221 120700 1121896690 8440 8430 8440 8430 550
460 20250221 120600 1117257590 8410 8430 8430 8410 201
461 20250221 120500 1115563180 8430 8430 8430 8430 10
462 20250221 120400 1115478880 8430 8430 8430 8430 200
463 20250221 120300 1113792880 8400 8440 8440 8400 226
464 20250221 120200 1111886480 8410 8430 8430 8410 462
465 20250221 120100 1107993900 8410 8410 8420 8410 481
466 20250221 120000 1103946690 8430 8430 8430 8430 1
467 20250221 115900 1103938260 8420 8430 8430 8410 286
468 20250221 115800 1101528690 8430 8430 8430 8430 11
469 20250221 115700 1101435960 8430 8400 8430 8400 281
470 20250221 115600 1099067760 8430 8430 8430 8430 2
471 20250221 115500 1099050900 8430 8410 8430 8410 437
472 20250221 115400 1095371010 8410 8410 8410 8410 119
473 20250221 115300 1094370220 8420 8420 8420 8400 1582
474 20250221 115200 1081054250 8420 8430 8430 8420 700
475 20250221 115100 1075158250 8430 8430 8430 8430 301
476 20250221 115000 1072620820 8430 8410 8430 8410 231
477 20250221 114900 1070673900 8440 8440 8440 8440 0
478 20250221 114800 1070673900 8440 8400 8440 8400 2325
479 20250221 114700 1051075850 8430 8400 8430 8400 522
480 20250221 114600 1046680780 8400 8400 8400 8390 330
481 20250221 114500 1043909980 8400 8400 8400 8390 51
482 20250221 114400 1043481880 8390 8390 8390 8390 242
483 20250221 114300 1041451500 8390 8390 8400 8390 469
484 20250221 114200 1037514570 8380 8380 8380 8380 105
485 20250221 114100 1036634670 8380 8370 8380 8370 240
486 20250221 114000 1034623860 8380 8380 8380 8380 10
487 20250221 113900 1034540060 8370 8380 8380 8370 1402
488 20250221 113800 1022803310 8370 8370 8370 8370 500
489 20250221 113700 1018618310 8380 8380 8380 8380 248
490 20250221 113600 1016540070 8380 8380 8380 8380 22
491 20250221 113500 1016355710 8390 8380 8390 8380 446
492 20250221 113400 1012615990 8380 8390 8390 8380 1417
493 20250221 113300 1000739530 8390 8390 8390 8390 1
494 20250221 113200 1000731140 8390 8390 8390 8390 201
495 20250221 113100 999044750 8400 8400 8400 8400 1
496 20250221 113000 999036350 8380 8410 8420 8380 6259
497 20250221 112900 946519170 8410 8410 8410 8410 1
498 20250221 112800 946510760 8420 8410 8420 8410 230
499 20250221 112700 944574460 8420 8420 8420 8420 0
500 20250221 112600 944574460 8420 8420 8420 8420 531
501 20250221 112500 940103440 8400 8430 8430 8400 1289
502 20250221 112400 929258760 8430 8430 8430 8430 0
503 20250221 112300 929258760 8430 8430 8430 8430 200
504 20250221 112200 927572760 8420 8430 8430 8420 257
505 20250221 112100 925407770 8440 8430 8440 8430 547
506 20250221 112000 920794250 8430 8430 8430 8430 85
507 20250221 111900 920077700 8430 8420 8430 8420 214
508 20250221 111800 918273690 8430 8420 8430 8420 88
509 20250221 111700 917531950 8430 8420 8430 8410 796
510 20250221 111600 910825630 8410 8410 8420 8410 442
511 20250221 111500 907106250 8410 8410 8410 8400 652
512 20250221 111400 901627240 8410 8410 8410 8410 271
513 20250221 111300 899348130 8410 8410 8410 8410 3
514 20250221 111200 899322900 8410 8410 8410 8410 292
515 20250221 111100 896867180 8410 8410 8410 8410 0
516 20250221 111000 896867180 8410 8400 8410 8400 220
517 20250221 110900 895017170 8400 8420 8420 8400 742
518 20250221 110800 888779730 8420 8410 8420 8410 518
519 20250221 110700 884421350 8410 8400 8410 8400 12
520 20250221 110600 884320490 8400 8400 8400 8400 216
521 20250221 110500 882506090 8400 8400 8400 8400 200
522 20250221 110400 880826090 8390 8400 8400 8390 2564
523 20250221 110300 859299730 8420 8420 8420 8410 2296
524 20250221 110200 839979010 8420 8420 8420 8420 53
525 20250221 110100 839532750 8430 8430 8430 8420 1451
526 20250221 110000 827313320 8430 8430 8430 8430 0
527 20250221 105900 827313320 8430 8430 8430 8420 2713
528 20250221 105800 804466600 8430 8430 8430 8430 449
529 20250221 105700 800681530 8440 8430 8440 8430 306
530 20250221 105600 798099950 8430 8450 8450 8430 575
531 20250221 105500 793245550 8440 8440 8450 8440 62
532 20250221 105400 792722170 8450 8440 8450 8440 564
533 20250221 105300 787958380 8450 8440 8450 8430 2175
534 20250221 105200 769601310 8440 8430 8440 8430 212
535 20250221 105100 767814030 8420 8440 8440 8420 935
536 20250221 105000 759940650 8440 8430 8440 8430 483
537 20250221 104900 755866960 8440 8430 8440 8430 24
538 20250221 104800 755664630 8430 8420 8430 8420 1088
539 20250221 104700 746492800 8430 8440 8440 8430 783
540 20250221 104600 739890110 8430 8430 8430 8430 188
541 20250221 104500 738305270 8430 8440 8440 8430 328
542 20250221 104400 735538230 8440 8440 8440 8440 2
543 20250221 104300 735521350 8440 8430 8440 8430 725
544 20250221 104200 729407600 8440 8440 8440 8440 491
545 20250221 104100 725263560 8450 8430 8450 8430 1124
546 20250221 104000 715770970 8440 8440 8440 8440 327
547 20250221 103900 713011090 8430 8430 8440 8430 417
548 20250221 103800 709493780 8430 8430 8430 8430 2
549 20250221 103700 709476920 8420 8430 8430 8420 189
550 20250221 103600 707884480 8430 8440 8440 8430 504
551 20250221 103500 703633760 8430 8430 8430 8430 110
552 20250221 103400 702706460 8430 8430 8430 8430 704
553 20250221 103300 696771740 8420 8420 8420 8420 96
554 20250221 103200 695963420 8420 8430 8430 8420 222
555 20250221 103100 694092180 8420 8430 8430 8420 285
556 20250221 103000 691692370 8420 8410 8420 8410 120
557 20250221 102900 690683070 8430 8430 8430 8430 648
558 20250221 102800 685220430 8440 8420 8440 8420 955
559 20250221 102700 677168330 8440 8430 8440 8430 262
560 20250221 102600 674959570 8410 8410 8410 8410 0
561 20250221 102500 674959570 8410 8440 8440 8410 531
562 20250221 102400 670486390 8420 8440 8450 8420 3243
563 20250221 102300 643117090 8440 8430 8440 8430 540
564 20250221 102200 638564170 8430 8430 8430 8430 33
565 20250221 102100 638285980 8420 8430 8440 8410 798
566 20250221 102000 631557590 8420 8430 8440 8420 3403
567 20250221 101900 602865290 8430 8420 8430 8420 692
568 20250221 101800 597036650 8410 8420 8420 8410 516
569 20250221 101700 592691990 8420 8410 8420 8410 392
570 20250221 101600 589392720 8420 8410 8420 8410 1830
571 20250221 101500 573987930 8410 8410 8410 8410 3
572 20250221 101400 573962700 8410 8420 8420 8410 616
573 20250221 101300 568776030 8410 8420 8420 8410 115
574 20250221 101200 567808730 8420 8410 8420 8400 1225
575 20250221 101100 557514470 8410 8410 8420 8410 1208
576 20250221 101000 547355170 8410 8400 8410 8400 1244
577 20250221 100900 536893940 8410 8410 8410 8400 449
578 20250221 100800 533119010 8400 8400 8400 8400 135
579 20250221 100700 531985010 8410 8410 8410 8410 600
580 20250221 100600 526939010 8400 8420 8420 8400 940
581 20250221 100500 519034080 8420 8420 8420 8410 212
582 20250221 100400 517249140 8410 8410 8420 8410 1832
583 20250221 100300 501838800 8400 8410 8410 8400 1875
584 20250221 100200 486076270 8410 8410 8410 8410 131
585 20250221 100100 484974560 8410 8390 8410 8390 1170
586 20250221 100000 475145680 8400 8400 8400 8400 310
587 20250221 095900 472541680 8390 8390 8400 8380 463
588 20250221 095800 468653960 8390 8380 8390 8380 211
589 20250221 095700 466883770 8380 8380 8380 8380 92
590 20250221 095600 466112810 8380 8380 8380 8380 514
591 20250221 095500 461805490 8400 8380 8400 8380 181
592 20250221 095400 460287290 8380 8390 8400 8380 528
593 20250221 095300 455855900 8390 8420 8420 8390 221
594 20250221 095200 454000210 8420 8400 8420 8400 216
595 20250221 095100 452181810 8410 8430 8430 8410 1836
596 20250221 095000 436725450 8430 8440 8440 8430 2479
597 20250221 094900 415812470 8440 8420 8440 8420 1513
598 20250221 094800 403057880 8420 8430 8430 8410 485
599 20250221 094700 398975790 8430 8400 8430 8400 3482
600 20250221 094600 369675650 8400 8400 8410 8400 532
601 20250221 094500 365206570 8400 8390 8400 8390 892
602 20250221 094400 357720120 8390 8400 8400 8390 191
603 20250221 094300 356115850 8400 8390 8410 8390 626
604 20250221 094200 350856590 8410 8410 8410 8410 6
605 20250221 094100 350806130 8390 8400 8400 8390 464
606 20250221 094000 346911030 8400 8390 8410 8390 75
607 20250221 093900 346280790 8390 8430 8430 8390 604
608 20250221 093800 341196020 8410 8430 8430 8410 959
609 20250221 093700 333114530 8420 8420 8420 8420 58
610 20250221 093600 332626170 8420 8420 8420 8420 743
611 20250221 093500 326370110 8420 8420 8420 8410 144
612 20250221 093400 325157650 8420 8390 8420 8390 1207
613 20250221 093300 315003720 8390 8420 8420 8390 3555
614 20250221 093200 285135510 8430 8420 8430 8420 1104
615 20250221 093100 275833310 8420 8420 8430 8410 472
616 20250221 093000 271859810 8410 8420 8430 8410 1053
617 20250221 092900 262993990 8420 8390 8440 8380 9708
618 20250221 092800 181279670 8390 8390 8390 8380 300
619 20250221 092700 178764670 8390 8390 8390 8380 418
620 20250221 092600 175257720 8390 8390 8390 8390 60
621 20250221 092500 174754320 8390 8380 8390 8380 423
622 20250221 092400 171205430 8390 8390 8390 8390 0
623 20250221 092300 171205430 8390 8370 8400 8340 1388
624 20250221 092200 159575950 8380 8360 8380 8360 266
625 20250221 092100 157349510 8360 8360 8360 8360 200
626 20250221 092000 155677510 8380 8380 8380 8360 909
627 20250221 091900 148061830 8380 8360 8380 8350 835
628 20250221 091800 141076890 8370 8380 8400 8370 1068
629 20250221 091700 132127540 8380 8390 8400 8380 1318
630 20250221 091600 121061240 8400 8380 8400 8370 1103
631 20250221 091500 111812870 8400 8380 8400 8380 293
632 20250221 091400 109355670 8380 8390 8400 8380 191
633 20250221 091300 107752940 8380 8380 8380 8380 45
634 20250221 091200 107375840 8380 8410 8410 8370 738
635 20250221 091100 101187880 8420 8400 8420 8380 980
636 20250221 091000 92941390 8380 8400 8400 8380 749
637 20250221 090900 86651590 8400 8380 8400 8380 308
638 20250221 090800 84068180 8410 8400 8440 8380 3468
639 20250221 090700 54916430 8370 8340 8400 8330 1656
640 20250221 090600 41063810 8340 8310 8340 8310 1445
641 20250221 090500 29042920 8310 8260 8310 8240 830
642 20250221 090400 22180850 8270 8250 8270 8240 236
643 20250221 090300 20232430 8320 8240 8320 8240 778
644 20250221 090200 13779050 8260 8230 8260 8230 89
645 20250221 090100 13046550 8230 8230 8230 8230 575
646 20250221 090000 8314300 8230 8250 8250 8230 1008