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
060370/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,646 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,194400,3379791620,17570,17570,17570,17570,4653
20250221,194300,3379791620,17570,17570,17570,17570,0
20250221,194200,3379791620,17570,17570,17570,17570,0
20250221,194100,3379791620,17570,17570,17570,17570,0
20250221,194000,3379791620,17570,17570,17570,17570,0
20250221,193900,3379791620,17570,17570,17570,17570,0
20250221,193800,3379791620,17570,17570,17570,17570,0
20250221,193700,3379791620,17570,17570,17570,17570,0
20250221,193600,3379791620,17570,17570,17570,17570,0
20250221,193500,3379791620,17570,17570,17570,17570,0
20250221,193400,3379791620,17570,17570,17570,17570,0
20250221,193300,3379791620,17570,17570,17570,17570,0
20250221,193200,3379791620,17570,17570,17570,17570,0
20250221,193100,3379791620,17570,17570,17570,17570,0
20250221,193000,3379791620,17570,17570,17570,17570,0
20250221,192900,3379791620,17570,17570,17570,17570,0
20250221,192800,3379791620,17570,17570,17570,17570,0
20250221,192700,3379791620,17570,17570,17570,17570,0
20250221,192600,3379791620,17570,17570,17570,17570,0
20250221,192500,3379791620,17570,17570,17570,17570,0
20250221,192400,3379791620,17570,17570,17570,17570,0
20250221,192300,3379791620,17570,17570,17570,17570,0
20250221,192200,3379791620,17570,17570,17570,17570,0
20250221,192100,3379791620,17570,17570,17570,17570,0
20250221,192000,3379791620,17570,17570,17570,17570,0
20250221,191900,3379791620,17570,17570,17570,17570,0
20250221,191800,3379791620,17570,17570,17570,17570,0
20250221,191700,3379791620,17570,17570,17570,17570,0
20250221,191600,3379791620,17570,17570,17570,17570,0
20250221,191500,3379791620,17570,17570,17570,17570,0
20250221,191400,3379791620,17570,17570,17570,17570,4653
20250221,191300,3379791620,17570,17570,17570,17570,0
20250221,191200,3379791620,17570,17570,17570,17570,0
20250221,191100,3379791620,17570,17570,17570,17570,0
20250221,191000,3379791620,17570,17570,17570,17570,0
20250221,190900,3379791620,17570,17570,17570,17570,0
20250221,190800,3379791620,17570,17570,17570,17570,0
20250221,190700,3379791620,17570,17570,17570,17570,0
20250221,190600,3379791620,17570,17570,17570,17570,0
20250221,190500,3379791620,17570,17570,17570,17570,0
20250221,190400,3379791620,17570,17570,17570,17570,0
20250221,190300,3379791620,17570,17570,17570,17570,0
20250221,190200,3379791620,17570,17570,17570,17570,0
20250221,190100,3379791620,17570,17570,17570,17570,0
20250221,190000,3379791620,17570,17570,17570,17570,0
20250221,185900,3379791620,17570,17570,17570,17570,0
20250221,185800,3379791620,17570,17570,17570,17570,0
20250221,185700,3379791620,17570,17570,17570,17570,0
20250221,185600,3379791620,17570,17570,17570,17570,0
20250221,185500,3379791620,17570,17570,17570,17570,0
20250221,185400,3379791620,17570,17570,17570,17570,0
20250221,185300,3379791620,17570,17570,17570,17570,0
20250221,185200,3379791620,17570,17570,17570,17570,0
20250221,185100,3379791620,17570,17570,17570,17570,0
20250221,185000,3379791620,17570,17570,17570,17570,0
20250221,184900,3379791620,17570,17570,17570,17570,0
20250221,184800,3379791620,17570,17570,17570,17570,0
20250221,184700,3379791620,17570,17570,17570,17570,0
20250221,184600,3379791620,17570,17570,17570,17570,0
20250221,184500,3379791620,17570,17570,17570,17570,0
20250221,184400,3379791620,17570,17570,17570,17570,4653
20250221,184300,3379791620,17570,17570,17570,17570,0
20250221,184200,3379791620,17570,17570,17570,17570,0
20250221,184100,3379791620,17570,17570,17570,17570,0
20250221,184000,3379791620,17570,17570,17570,17570,0
20250221,183900,3379791620,17570,17570,17570,17570,0
20250221,183800,3379791620,17570,17570,17570,17570,0
20250221,183700,3379791620,17570,17570,17570,17570,0
20250221,183600,3379791620,17570,17570,17570,17570,0
20250221,183500,3379791620,17570,17570,17570,17570,0
20250221,183400,3379791620,17570,17570,17570,17570,0
20250221,183300,3379791620,17570,17570,17570,17570,0
20250221,183200,3379791620,17570,17570,17570,17570,0
20250221,183100,3379791620,17570,17570,17570,17570,0
20250221,183000,3379791620,17570,17570,17570,17570,0
20250221,182900,3379791620,17570,17570,17570,17570,0
20250221,182800,3379791620,17570,17570,17570,17570,0
20250221,182700,3379791620,17570,17570,17570,17570,0
20250221,182600,3379791620,17570,17570,17570,17570,0
20250221,182500,3379791620,17570,17570,17570,17570,0
20250221,182400,3379791620,17570,17570,17570,17570,0
20250221,182300,3379791620,17570,17570,17570,17570,0
20250221,182200,3379791620,17570,17570,17570,17570,0
20250221,182100,3379791620,17570,17570,17570,17570,0
20250221,182000,3379791620,17570,17570,17570,17570,0
20250221,181900,3379791620,17570,17570,17570,17570,0
20250221,181800,3379791620,17570,17570,17570,17570,0
20250221,181700,3379791620,17570,17570,17570,17570,0
20250221,181600,3379791620,17570,17570,17570,17570,0
20250221,181500,3379791620,17570,17570,17570,17570,0
20250221,181400,3379791620,17570,17570,17570,17570,4653
20250221,181300,3379791620,17570,17570,17570,17570,0
20250221,181200,3379791620,17570,17570,17570,17570,0
20250221,181100,3379791620,17570,17570,17570,17570,0
20250221,181000,3379791620,17570,17570,17570,17570,0
20250221,180900,3379791620,17570,17570,17570,17570,0
20250221,180800,3379791620,17570,17570,17570,17570,0
20250221,180700,3379791620,17570,17570,17570,17570,0
20250221,180600,3379791620,17570,17570,17570,17570,0
20250221,180500,3379791620,17570,17570,17570,17570,0
20250221,180400,3379791620,17570,17570,17570,17570,0
20250221,180300,3379791620,17570,17570,17570,17570,0
20250221,180200,3379791620,17570,17570,17570,17570,0
20250221,180100,3379791620,17570,17570,17570,17570,0
20250221,180000,3379791620,17570,17570,17570,17570,0
20250221,175900,3379791620,17570,17570,17570,17570,0
20250221,175800,3379791620,17570,17570,17570,17570,0
20250221,175700,3379791620,17570,17570,17570,17570,0
20250221,175600,3379791620,17570,17570,17570,17570,0
20250221,175500,3379791620,17570,17570,17570,17570,0
20250221,175400,3379791620,17570,17570,17570,17570,0
20250221,175300,3379791620,17570,17570,17570,17570,0
20250221,175200,3379791620,17570,17570,17570,17570,0
20250221,175100,3379791620,17570,17570,17570,17570,0
20250221,175000,3379791620,17570,17570,17570,17570,0
20250221,174900,3379791620,17570,17570,17570,17570,0
20250221,174800,3379791620,17570,17570,17570,17570,0
20250221,174700,3379791620,17570,17570,17570,17570,0
20250221,174600,3379791620,17570,17570,17570,17570,0
20250221,174500,3379791620,17570,17570,17570,17570,0
20250221,174400,3379791620,17570,17570,17570,17570,4653
20250221,174300,3379791620,17570,17570,17570,17570,0
20250221,174200,3379791620,17570,17570,17570,17570,0
20250221,174100,3379791620,17570,17570,17570,17570,0
20250221,174000,3379791620,17570,17570,17570,17570,0
20250221,173900,3379791620,17570,17570,17570,17570,0
20250221,173800,3379791620,17570,17570,17570,17570,0
20250221,173700,3379791620,17570,17570,17570,17570,0
20250221,173600,3379791620,17570,17570,17570,17570,0
20250221,173500,3379791620,17570,17570,17570,17570,0
20250221,173400,3379791620,17570,17570,17570,17570,0
20250221,173300,3379791620,17570,17570,17570,17570,0
20250221,173200,3379791620,17570,17570,17570,17570,0
20250221,173100,3379791620,17570,17570,17570,17570,0
20250221,173000,3379791620,17570,17570,17570,17570,0
20250221,172900,3379791620,17570,17570,17570,17570,0
20250221,172800,3379791620,17570,17570,17570,17570,0
20250221,172700,3379791620,17570,17570,17570,17570,0
20250221,172600,3379791620,17570,17570,17570,17570,0
20250221,172500,3379791620,17570,17570,17570,17570,0
20250221,172400,3379791620,17570,17570,17570,17570,0
20250221,172300,3379791620,17570,17570,17570,17570,0
20250221,172200,3379791620,17570,17570,17570,17570,0
20250221,172100,3379791620,17570,17570,17570,17570,0
20250221,172000,3379791620,17570,17570,17570,17570,0
20250221,171900,3379791620,17570,17570,17570,17570,0
20250221,171800,3379791620,17570,17570,17570,17570,0
20250221,171700,3379791620,17570,17570,17570,17570,0
20250221,171600,3379791620,17570,17570,17570,17570,0
20250221,171500,3379791620,17570,17570,17570,17570,0
20250221,171400,3379791620,17570,17570,17570,17570,4653
20250221,171300,3379791620,17570,17570,17570,17570,0
20250221,171200,3379791620,17570,17570,17570,17570,0
20250221,171100,3379791620,17570,17570,17570,17570,0
20250221,171000,3379791620,17570,17570,17570,17570,0
20250221,170900,3379791620,17570,17570,17570,17570,0
20250221,170800,3379791620,17570,17570,17570,17570,0
20250221,170700,3379791620,17570,17570,17570,17570,0
20250221,170600,3379791620,17570,17570,17570,17570,0
20250221,170500,3379791620,17570,17570,17570,17570,0
20250221,170400,3379791620,17570,17570,17570,17570,0
20250221,170300,3379791620,17570,17570,17570,17570,0
20250221,170200,3379791620,17570,17570,17570,17570,0
20250221,170100,3379791620,17570,17570,17570,17570,0
20250221,170000,3379791620,17570,17570,17570,17570,0
20250221,165900,3379791620,17570,17570,17570,17570,0
20250221,165800,3379791620,17570,17570,17570,17570,0
20250221,165700,3379791620,17570,17570,17570,17570,0
20250221,165600,3379791620,17570,17570,17570,17570,0
20250221,165500,3379791620,17570,17570,17570,17570,0
20250221,165400,3379791620,17570,17570,17570,17570,0
20250221,165300,3379791620,17570,17570,17570,17570,0
20250221,165200,3379791620,17570,17570,17570,17570,0
20250221,165100,3379791620,17570,17570,17570,17570,0
20250221,165000,3379791620,17570,17570,17570,17570,0
20250221,164900,3379791620,17570,17570,17570,17570,0
20250221,164800,3379791620,17570,17570,17570,17570,0
20250221,164700,3379791620,17570,17570,17570,17570,0
20250221,164600,3379791620,17570,17570,17570,17570,0
20250221,164500,3379791620,17570,17570,17570,17570,0
20250221,164400,3379791620,17570,17570,17570,17570,4653
20250221,164300,3379791620,17570,17570,17570,17570,0
20250221,164200,3379791620,17570,17570,17570,17570,0
20250221,164100,3379791620,17570,17570,17570,17570,0
20250221,164000,3379791620,17570,17570,17570,17570,0
20250221,163900,3379791620,17570,17570,17570,17570,0
20250221,163800,3379791620,17570,17570,17570,17570,0
20250221,163700,3379791620,17570,17570,17570,17570,0
20250221,163600,3379791620,17570,17570,17570,17570,0
20250221,163500,3379791620,17570,17570,17570,17570,0
20250221,163400,3379791620,17570,17570,17570,17570,0
20250221,163300,3379791620,17570,17570,17570,17570,0
20250221,163200,3379791620,17570,17570,17570,17570,0
20250221,163100,3379791620,17570,17570,17570,17570,0
20250221,163000,3379791620,17570,17570,17570,17570,0
20250221,162900,3379791620,17570,17570,17570,17570,0
20250221,162800,3379791620,17570,17570,17570,17570,0
20250221,162700,3379791620,17570,17570,17570,17570,0
20250221,162600,3379791620,17570,17570,17570,17570,0
20250221,162500,3379791620,17570,17570,17570,17570,0
20250221,162400,3379791620,17570,17570,17570,17570,0
20250221,162300,3379791620,17570,17570,17570,17570,0
20250221,162200,3379791620,17570,17570,17570,17570,0
20250221,162100,3379791620,17570,17570,17570,17570,0
20250221,162000,3379791620,17570,17570,17570,17570,0
20250221,161900,3379791620,17570,17570,17570,17570,0
20250221,161800,3379791620,17570,17570,17570,17570,0
20250221,161700,3379791620,17570,17570,17570,17570,0
20250221,161600,3379791620,17570,17570,17570,17570,0
20250221,161500,3379791620,17570,17570,17570,17570,0
20250221,161400,3379791620,17570,17570,17570,17570,4653
20250221,161300,3379791620,17570,17570,17570,17570,0
20250221,161200,3379791620,17570,17570,17570,17570,0
20250221,161100,3379791620,17570,17570,17570,17570,0
20250221,161000,3379791620,17570,17570,17570,17570,0
20250221,160900,3379791620,17570,17570,17570,17570,0
20250221,160800,3379791620,17570,17570,17570,17570,0
20250221,160700,3379791620,17570,17570,17570,17570,0
20250221,160600,3379791620,17570,17570,17570,17570,0
20250221,160500,3379791620,17570,17570,17570,17570,0
20250221,160400,3379791620,17570,17570,17570,17570,0
20250221,160300,3379791620,17570,17570,17570,17570,0
20250221,160200,3379791620,17570,17570,17570,17570,0
20250221,160100,3379791620,17570,17570,17570,17570,0
20250221,160000,3379791620,17570,17570,17570,17570,0
20250221,155900,3379791620,17570,17570,17570,17570,0
20250221,155800,3379791620,17570,17570,17570,17570,0
20250221,155700,3379791620,17570,17570,17570,17570,0
20250221,155600,3379791620,17570,17570,17570,17570,0
20250221,155500,3379791620,17570,17570,17570,17570,0
20250221,155400,3379791620,17570,17570,17570,17570,0
20250221,155300,3379791620,17570,17570,17570,17570,0
20250221,155200,3379791620,17570,17570,17570,17570,0
20250221,155100,3379791620,17570,17570,17570,17570,0
20250221,155000,3379791620,17570,17570,17570,17570,0
20250221,154900,3379791620,17570,17570,17570,17570,0
20250221,154800,3379791620,17570,17570,17570,17570,0
20250221,154700,3379791620,17570,17570,17570,17570,0
20250221,154600,3379791620,17570,17570,17570,17570,0
20250221,154500,3379791620,17570,17570,17570,17570,0
20250221,154400,3379791620,17570,17570,17570,17570,4653
20250221,154300,3379791620,17570,17570,17570,17570,0
20250221,154200,3379791620,17570,17570,17570,17570,0
20250221,154100,3379791620,17570,17570,17570,17570,0
20250221,154000,3379791620,17570,17570,17570,17570,0
20250221,153900,3379791620,17570,17570,17570,17570,0
20250221,153800,3379791620,17570,17570,17570,17570,0
20250221,153700,3379791620,17570,17570,17570,17570,0
20250221,153600,3379791620,17570,17570,17570,17570,0
20250221,153500,3379791620,17570,17570,17570,17570,0
20250221,153400,3379791620,17570,17570,17570,17570,0
20250221,153300,3379791620,17570,17570,17570,17570,0
20250221,153200,3379791620,17570,17570,17570,17570,0
20250221,153100,3379791620,17570,17570,17570,17570,0
20250221,153000,3379791620,17570,17570,17570,17570,4653
20250221,152900,3298038410,17460,17460,17460,17460,0
20250221,152800,3298038410,17460,17460,17460,17460,0
20250221,152700,3298038410,17460,17460,17460,17460,0
20250221,152600,3298038410,17460,17460,17460,17460,0
20250221,152500,3298038410,17460,17460,17460,17460,0
20250221,152400,3298038410,17460,17460,17460,17460,0
20250221,152300,3298038410,17460,17460,17460,17460,0
20250221,152200,3298038410,17460,17460,17460,17460,0
20250221,152100,3298038410,17460,17460,17460,17460,0
20250221,152000,3298038410,17460,17460,17460,17460,0
20250221,151900,3298038410,17460,17470,17480,17460,242
20250221,151800,3293810430,17470,17460,17470,17460,82
20250221,151700,3292378130,17460,17460,17480,17450,1799
20250221,151600,3260947100,17450,17460,17460,17450,458
20250221,151500,3252951350,17450,17470,17470,17450,301
20250221,151400,3247697710,17460,17470,17470,17450,66
20250221,151300,3246545130,17450,17460,17460,17450,52
20250221,151200,3245637540,17460,17460,17460,17460,210
20250221,151100,3241970940,17460,17470,17470,17460,730
20250221,151000,3229220100,17470,17480,17480,17470,890
20250221,150900,3213671780,17480,17470,17480,17470,310
20250221,150800,3208255510,17480,17470,17480,17470,95
20250221,150700,3206595760,17460,17460,17460,17460,195
20250221,150600,3203191060,17430,17450,17450,17430,1857
20250221,150500,3170811890,17450,17460,17460,17450,473
20250221,150400,3162553360,17460,17510,17510,17450,402
20250221,150300,3155536900,17450,17500,17500,17450,3137
20250221,150200,3100749950,17490,17480,17500,17480,184
20250221,150100,3097533410,17480,17480,17480,17470,177
20250221,150000,3094440700,17480,17480,17500,17480,636
20250221,145900,3083319000,17480,17480,17480,17470,722
20250221,145800,3070702720,17480,17480,17480,17470,137
20250221,145700,3068308130,17470,17480,17480,17470,30
20250221,145600,3067783830,17480,17500,17500,17480,2239
20250221,145500,3028623450,17500,17510,17510,17500,869
20250221,145400,3013412110,17520,17520,17520,17510,59
20250221,145300,3012378930,17520,17520,17520,17520,924
20250221,145200,2996190450,17520,17520,17520,17520,78
20250221,145100,2994823890,17510,17510,17510,17510,6
20250221,145000,2994718830,17510,17520,17530,17510,1088
20250221,144900,2975657020,17530,17520,17530,17520,90
20250221,144800,2974079520,17520,17530,17530,17520,79
20250221,144700,2972694730,17530,17520,17530,17520,222
20250221,144600,2968803290,17520,17520,17520,17520,7
20250221,144500,2968680650,17520,17530,17530,17520,122
20250221,144400,2966542000,17530,17520,17530,17520,139
20250221,144300,2964106220,17510,17520,17520,17510,150
20250221,144200,2961478720,17510,17510,17510,17510,6
20250221,144100,2961373660,17520,17510,17520,17510,7
20250221,144000,2961251070,17510,17510,17520,17510,161
20250221,143900,2958431950,17510,17520,17520,17510,184
20250221,143800,2955208620,17510,17520,17520,17510,49
20250221,143700,2954350280,17510,17520,17520,17510,250
20250221,143600,2949972550,17510,17510,17510,17510,35
20250221,143500,2949359700,17510,17530,17530,17510,395
20250221,143400,2942439140,17540,17540,17540,17540,20
20250221,143300,2942088340,17550,17540,17550,17540,22
20250221,143200,2941702360,17550,17550,17550,17550,16
20250221,143100,2941421560,17560,17560,17560,17560,302
20250221,143000,2936118440,17560,17560,17560,17560,2
20250221,142900,2936083320,17560,17530,17560,17530,431
20250221,142800,2928523560,17520,17520,17530,17520,151
20250221,142700,2925877890,17520,17520,17520,17520,42
20250221,142600,2925142050,17520,17520,17520,17520,2
20250221,142500,2925107010,17520,17520,17520,17510,12
20250221,142400,2924896780,17520,17510,17520,17510,3
20250221,142300,2924844230,17510,17520,17520,17510,150
20250221,142200,2922216630,17520,17510,17520,17510,51
20250221,142100,2921323610,17520,17510,17520,17510,50
20250221,142000,2920447710,17510,17510,17510,17500,55
20250221,141900,2919484720,17510,17510,17520,17510,64
20250221,141800,2918363860,17520,17510,17520,17500,40
20250221,141700,2917663730,17520,17520,17520,17520,24
20250221,141600,2917243250,17520,17510,17520,17500,191
20250221,141500,2913899380,17500,17490,17500,17490,43
20250221,141400,2913147020,17490,17490,17490,17490,1
20250221,141300,2913129530,17500,17500,17500,17490,35
20250221,141200,2912517050,17500,17500,17500,17500,79
20250221,141100,2911134550,17520,17520,17520,17520,21
20250221,141000,2910766630,17520,17490,17520,17490,439
20250221,140900,2903084330,17470,17470,17470,17470,0
20250221,140800,2903084330,17470,17470,17470,17470,0
20250221,140700,2903084330,17470,17470,17470,17470,5
20250221,140600,2902996980,17500,17500,17500,17500,5
20250221,140500,2902909480,17500,17490,17500,17480,253
20250221,140400,2898485880,17490,17500,17500,17490,18
20250221,140300,2898170910,17500,17500,17500,17500,2
20250221,140200,2898135910,17520,17520,17520,17520,3
20250221,140100,2898083350,17520,17520,17520,17520,14
20250221,140000,2897838070,17520,17520,17520,17520,148
20250221,135900,2895245110,17530,17530,17530,17470,91
20250221,135800,2893650540,17530,17470,17530,17470,26
20250221,135700,2893195660,17460,17460,17460,17460,378
20250221,135600,2886595780,17460,17470,17470,17460,363
20250221,135500,2880254180,17470,17470,17470,17470,3
20250221,135400,2880201770,17470,17470,17470,17470,2
20250221,135300,2880166830,17460,17460,17460,17460,0
20250221,135200,2880166830,17460,17460,17460,17460,5
20250221,135100,2880079530,17460,17460,17460,17460,5
20250221,135000,2879992230,17460,17480,17480,17440,1226
20250221,134900,2858593400,17470,17510,17510,17470,5627
20250221,134800,2760236540,17510,17510,17510,17490,5414
20250221,134700,2665449210,17510,17510,17510,17510,206
20250221,134600,2661842150,17500,17510,17510,17500,847
20250221,134500,2647019240,17510,17550,17550,17510,107
20250221,134400,2645145580,17550,17550,17550,17500,63
20250221,134300,2644041430,17500,17500,17500,17500,405
20250221,134200,2636953930,17500,17490,17560,17490,140
20250221,134100,2634498370,17490,17550,17550,17490,2614
20250221,134000,2588709900,17550,17550,17560,17550,62
20250221,133900,2587621780,17560,17550,17560,17540,375
20250221,133800,2581037710,17550,17560,17560,17550,218
20250221,133700,2577209720,17560,17570,17570,17560,41
20250221,133600,2576489700,17570,17610,17610,17570,32
20250221,133500,2575926260,17570,17540,17570,17540,113
20250221,133400,2573944180,17540,17540,17540,17540,110
20250221,133300,2572014780,17540,17540,17540,17540,306
20250221,133200,2566647540,17540,17540,17540,17540,111
20250221,133100,2564700600,17540,17560,17560,17540,2582
20250221,133000,2519386010,17550,17550,17550,17550,7
20250221,132900,2519263160,17550,17560,17560,17550,304
20250221,132800,2513926920,17560,17560,17560,17560,13
20250221,132700,2513698640,17560,17560,17560,17560,4
20250221,132600,2513628400,17550,17560,17560,17550,1800
20250221,132500,2482032490,17560,17570,17570,17560,63
20250221,132400,2480926140,17570,17580,17580,17570,495
20250221,132300,2472225970,17580,17590,17590,17580,605
20250221,132200,2461585060,17590,17580,17590,17580,43
20250221,132100,2460828850,17590,17590,17600,17590,173
20250221,132000,2457785750,17590,17600,17600,17590,129
20250221,131900,2455515750,17610,17610,17610,17610,7
20250221,131800,2455392480,17610,17610,17610,17600,59
20250221,131700,2454354040,17610,17610,17610,17610,99
20250221,131600,2452610650,17620,17620,17620,17620,19
20250221,131500,2452275870,17620,17620,17620,17620,71
20250221,131400,2451024850,17620,17620,17620,17620,1
20250221,131300,2451007230,17620,17610,17620,17610,16
20250221,131200,2450725410,17600,17600,17600,17600,0
20250221,131100,2450725410,17600,17600,17600,17600,8
20250221,131000,2450584610,17600,17600,17600,17600,9
20250221,130900,2450426210,17600,17620,17620,17600,202
20250221,130800,2446868990,17600,17600,17600,17600,520
20250221,130700,2437716990,17600,17630,17630,17600,7
20250221,130600,2437593640,17630,17620,17630,17610,58
20250221,130500,2436571970,17630,17630,17630,17600,301
20250221,130400,2431265670,17630,17630,17630,17630,0
20250221,130300,2431265670,17630,17630,17630,17630,11
20250221,130200,2431071740,17640,17640,17640,17640,28
20250221,130100,2430577820,17640,17600,17640,17560,11515
20250221,130000,2228250550,17600,17620,17640,17600,755
20250221,125900,2214952680,17620,17620,17620,17620,20
20250221,125800,2214600280,17610,17610,17610,17610,222
20250221,125700,2210690860,17620,17630,17630,17620,30
20250221,125600,2210162160,17630,17650,17650,17630,4
20250221,125500,2210091590,17660,17660,17660,17660,0
20250221,125400,2210091590,17660,17660,17660,17660,5
20250221,125300,2210003290,17660,17620,17660,17620,94
20250221,125200,2208346030,17620,17640,17640,17620,7
20250221,125100,2208222620,17580,17590,17590,17580,123
20250221,125000,2206059960,17590,17590,17590,17590,0
20250221,124900,2206059960,17590,17590,17590,17590,3
20250221,124800,2206007190,17590,17660,17660,17590,376
20250221,124700,2199393280,17660,17660,17660,17660,0
20250221,124600,2199393280,17660,17660,17660,17590,31
20250221,124500,2198846870,17590,17600,17600,17590,143
20250221,124400,2196330100,17600,17600,17600,17600,4
20250221,124300,2196259700,17600,17600,17600,17600,8
20250221,124200,2196118900,17600,17610,17610,17600,12
20250221,124100,2195907660,17580,17580,17580,17580,0
20250221,124000,2195907660,17580,17670,17670,17580,1001
20250221,123900,2178295080,17610,17610,17610,17610,0
20250221,123800,2178295080,17610,17610,17670,17610,123
20250221,123700,2176123050,17610,17630,17630,17610,104
20250221,123600,2174291130,17640,17640,17640,17640,204
20250221,123500,2170692570,17630,17640,17640,17630,13
20250221,123400,2170463280,17630,17630,17630,17630,0
20250221,123300,2170463280,17630,17630,17630,17630,0
20250221,123200,2170463280,17630,17610,17630,17600,174
20250221,123100,2167396230,17610,17620,17630,17610,141
20250221,123000,2164913110,17610,17610,17610,17610,150
20250221,122900,2162271610,17630,17630,17630,17630,231
20250221,122800,2158199080,17610,17610,17610,17610,277
20250221,122700,2153321110,17630,17630,17630,17630,20
20250221,122600,2152968510,17630,17630,17630,17630,250
20250221,122500,2148561010,17600,17600,17600,17600,420
20250221,122400,2141169010,17600,17640,17640,17600,1102
20250221,122300,2121748640,17640,17640,17640,17640,512
20250221,122200,2112716960,17640,17640,17640,17640,35
20250221,122100,2112099560,17640,17630,17640,17630,50
20250221,122000,2111217590,17640,17660,17660,17640,1461
20250221,121900,2085428920,17660,17660,17660,17660,6
20250221,121800,2085322960,17660,17660,17660,17660,10
20250221,121700,2085146360,17660,17680,17680,17650,1713
20250221,121600,2054881690,17680,17680,17680,17680,6
20250221,121500,2054775610,17680,17680,17680,17680,66
20250221,121400,2053608730,17680,17680,17680,17680,0
20250221,121300,2053608730,17680,17690,17690,17680,86
20250221,121200,2052087810,17690,17690,17690,17690,7
20250221,121100,2051963980,17690,17690,17690,17690,500
20250221,121000,2043118980,17670,17660,17680,17660,141
20250221,120900,2040628530,17660,17660,17660,17660,0
20250221,120800,2040628530,17660,17660,17660,17660,0
20250221,120700,2040628530,17660,17660,17660,17660,0
20250221,120600,2040628530,17660,17670,17670,17660,143
20250221,120500,2038101750,17660,17660,17660,17660,787
20250221,120400,2024203330,17660,17660,17660,17660,13
20250221,120300,2023973750,17660,17660,17660,17660,5
20250221,120200,2023885450,17660,17680,17680,17660,62
20250221,120100,2022789310,17680,17680,17680,17680,0
20250221,120000,2022789310,17680,17680,17680,17680,5
20250221,115900,2022700910,17680,17680,17690,17680,140
20250221,115800,2020224470,17680,17730,17730,17680,57
20250221,115700,2019216060,17730,17680,17730,17680,30
20250221,115600,2018684610,17680,17660,17680,17650,148
20250221,115500,2016072020,17660,17660,17660,17660,142
20250221,115400,2013564300,17660,17660,17660,17660,60
20250221,115300,2012504700,17660,17660,17660,17660,142
20250221,115200,2009996980,17680,17680,17690,17660,1899
20250221,115100,1976436640,17680,17690,17690,17680,3
20250221,115000,1976383580,17690,17700,17700,17690,5
20250221,114900,1976295120,17680,17680,17680,17680,144
20250221,114800,1973749200,17740,17690,17740,17690,153
20250221,114700,1971042580,17700,17700,17700,17700,36
20250221,114600,1970405380,17690,17710,17710,17690,240
20250221,114500,1966157450,17700,17700,17700,17700,346
20250221,114400,1960033250,17710,17700,17710,17700,41
20250221,114300,1959307540,17700,17700,17700,17700,10
20250221,114200,1959130540,17700,17700,17750,17700,187
20250221,114100,1955820590,17760,17760,17760,17760,10
20250221,114000,1955642990,17760,17750,17760,17750,24
20250221,113900,1955216980,17750,17740,17750,17740,11
20250221,113800,1955021780,17690,17690,17690,17690,14
20250221,113700,1954774120,17690,17690,17690,17690,0
20250221,113600,1954774120,17690,17690,17690,17690,0
20250221,113500,1954774120,17690,17760,17760,17690,313
20250221,113400,1949233650,17700,17700,17700,17700,28
20250221,113300,1948738050,17770,17700,17770,17700,483
20250221,113200,1940188880,17700,17700,17700,17700,300
20250221,113100,1934878880,17700,17700,17700,17700,374
20250221,113000,1928259080,17700,17700,17700,17700,0
20250221,112900,1928259080,17700,17700,17700,17700,516
20250221,112800,1919125880,17770,17770,17770,17770,4
20250221,112700,1919054800,17710,17710,17710,17710,8
20250221,112600,1918913120,17700,17700,17700,17700,0
20250221,112500,1918913120,17700,17700,17700,17700,50
20250221,112400,1918028120,17700,17700,17700,17700,4
20250221,112300,1917957320,17770,17700,17770,17700,78
20250221,112200,1916576650,17700,17700,17700,17700,0
20250221,112100,1916576650,17700,17720,17720,17700,390
20250221,112000,1909668530,17710,17720,17720,17710,259
20250221,111900,1905081550,17720,17720,17720,17720,101
20250221,111800,1903291830,17710,17710,17710,17710,276
20250221,111700,1898403870,17710,17720,17720,17710,318
20250221,111600,1892770910,17730,17730,17730,17730,128
20250221,111500,1890501470,17730,17730,17730,17720,385
20250221,111400,1883675980,17730,17740,17740,17730,82
20250221,111300,1882221870,17740,17740,17740,17740,3
20250221,111200,1882168650,17790,17770,17790,17750,611
20250221,111100,1871317640,17800,17800,17800,17800,130
20250221,111000,1869003640,17800,17780,17800,17780,508
20250221,110900,1859969060,17780,17800,17800,17780,139
20250221,110800,1857497580,17780,17780,17780,17780,0
20250221,110700,1857497580,17780,17780,17800,17780,1397
20250221,110600,1832644140,17780,17790,17800,17770,678
20250221,110500,1820578190,17780,17770,17780,17770,196
20250221,110400,1817094270,17770,17790,17790,17770,522
20250221,110300,1807817090,17770,17770,17770,17770,104
20250221,110200,1805969010,17800,17770,17800,17770,134
20250221,110100,1803587770,17800,17800,17800,17770,200
20250221,110000,1800028070,17800,17800,17800,17800,203
20250221,105900,1796414670,17770,17800,17800,17770,6
20250221,105800,1796307990,17770,17780,17800,17770,190
20250221,105700,1792930330,17780,17830,17830,17780,65
20250221,105600,1791773030,17780,17780,17790,17780,103
20250221,105500,1789941130,17830,17820,17830,17820,80
20250221,105400,1788515230,17820,17810,17820,17810,626
20250221,105300,1777360010,17820,17820,17820,17820,1
20250221,105200,1777342190,17780,17830,17830,17780,680
20250221,105100,1765223550,17820,17820,17820,17820,89
20250221,105000,1763637570,17820,17790,17820,17780,802
20250221,104900,1749352390,17810,17800,17810,17800,164
20250221,104800,1746431590,17780,17780,17780,17780,312
20250221,104700,1740884230,17780,17780,17800,17780,76
20250221,104600,1739532550,17780,17780,17780,17780,76
20250221,104500,1738181270,17780,17780,17780,17730,8
20250221,104400,1738039230,17730,17730,17730,17730,57
20250221,104300,1737028620,17730,17780,17780,17730,1424
20250221,104200,1711760150,17780,17780,17780,17780,8
20250221,104100,1711617910,17760,17760,17760,17750,165
20250221,104000,1708687540,17760,17760,17780,17760,252
20250221,103900,1704210000,17780,17780,17780,17780,20
20250221,103800,1703854400,17780,17760,17790,17760,387
20250221,103700,1696973610,17810,17810,17810,17810,514
20250221,103600,1687819270,17810,17750,17810,17750,73
20250221,103500,1686523460,17750,17760,17760,17750,659
20250221,103400,1674820400,17760,17820,17820,17760,7
20250221,103300,1674695840,17830,17770,17830,17750,889
20250221,103200,1658855650,17840,17810,17840,17750,950
20250221,103100,1641934760,17810,17800,17810,17760,366
20250221,103000,1635427290,17840,17800,17840,17800,10
20250221,102900,1635249250,17790,17770,17840,17750,1093
20250221,102800,1615770380,17790,17770,17790,17770,35
20250221,102700,1615148410,17770,17740,17770,17740,90
20250221,102600,1613549280,17730,17710,17740,17710,348
20250221,102500,1607385040,17710,17710,17710,17710,226
20250221,102400,1603382580,17650,17700,17710,17650,189
20250221,102300,1600044070,17670,17650,17670,17620,647
20250221,102200,1588630530,17640,17670,17670,17630,2540
20250221,102100,1543823980,17660,17750,17750,17660,141
20250221,102000,1541324110,17750,17660,17750,17660,779
20250221,101900,1527512010,17660,17690,17690,17660,1053
20250221,101800,1508905180,17690,17710,17710,17690,454
20250221,101700,1500870240,17750,17740,17750,17710,735
20250221,101600,1487842280,17750,17760,17770,17740,1176
20250221,101500,1466974100,17770,17760,17770,17750,57
20250221,101400,1465962290,17750,17750,17750,17750,252
20250221,101300,1461489290,17740,17750,17770,17740,439
20250221,101200,1453698730,17770,17790,17790,17770,213
20250221,101100,1449912600,17790,17750,17790,17750,146
20250221,101000,1447319000,17750,17780,17780,17750,521
20250221,100900,1438067100,17760,17740,17760,17740,314
20250221,100800,1432493890,17740,17760,17760,17740,1228
20250221,100700,1410688280,17760,17760,17800,17760,706
20250221,100600,1398146160,17770,17870,17870,17770,746
20250221,100500,1384870450,17880,17880,17880,17780,3927
20250221,100400,1314692890,17880,17850,17900,17770,5139
20250221,100300,1222819320,17860,17800,17880,17690,6479
20250221,100200,1107286010,17800,17680,17800,17680,2855
20250221,100100,1056640350,17670,17620,17670,17620,742
20250221,100000,1043555400,17630,17630,17640,17620,659
20250221,095900,1031936390,17620,17610,17620,17610,144
20250221,095800,1029399710,17610,17600,17610,17580,440
20250221,095700,1021656270,17600,17600,17600,17600,310
20250221,095600,1016200270,17600,17600,17610,17600,169
20250221,095500,1013225790,17600,17610,17610,17600,546
20250221,095400,1003616080,17600,17610,17610,17600,549
20250221,095300,993953570,17610,17600,17610,17600,66
20250221,095200,992791820,17600,17590,17600,17590,620
20250221,095100,981880220,17580,17510,17580,17500,1030
20250221,095000,963825160,17510,17500,17510,17500,3
20250221,094900,963772640,17560,17550,17560,17550,229
20250221,094800,959751880,17550,17560,17560,17500,107
20250221,094700,957874720,17560,17500,17560,17500,218
20250221,094600,954056410,17500,17500,17500,17500,27
20250221,094500,953583910,17440,17440,17500,17440,1659
20250221,094400,924650890,17440,17450,17450,17430,719
20250221,094300,912115360,17440,17500,17500,17440,654
20250221,094200,900709480,17440,17440,17500,17430,1582
20250221,094100,873116460,17440,17460,17460,17430,3373
20250221,094000,814263510,17470,17500,17500,17470,1387
20250221,093900,790018770,17520,17520,17520,17480,47
20250221,093800,789196730,17480,17500,17520,17480,1278
20250221,093700,766848230,17500,17530,17530,17500,604
20250221,093600,756273540,17530,17550,17550,17530,550
20250221,093500,746627620,17550,17550,17550,17550,319
20250221,093400,741029170,17550,17620,17620,17550,28
20250221,093300,740536590,17620,17590,17620,17530,544
20250221,093200,730981110,17590,17600,17600,17590,554
20250221,093100,721234970,17590,17600,17600,17590,1011
20250221,093000,703441380,17600,17640,17640,17600,620
20250221,092900,692528830,17640,17630,17640,17600,480
20250221,092800,684077730,17620,17610,17630,17610,47
20250221,092700,683249590,17600,17640,17640,17600,145
20250221,092600,680696440,17640,17610,17640,17610,250
20250221,092500,676289780,17590,17590,17590,17590,1105
20250221,092400,656852830,17610,17610,17610,17610,5
20250221,092300,656764780,17570,17480,17600,17480,1472
20250221,092200,630897720,17480,17480,17560,17470,628
20250221,092100,619902060,17470,17490,17500,17470,1500
20250221,092000,593684600,17500,17500,17500,17490,237
20250221,091900,589537350,17500,17500,17500,17490,400
20250221,091800,582541120,17490,17500,17500,17490,223
20250221,091700,578639630,17500,17520,17520,17500,1260
20250221,091600,556583160,17520,17510,17560,17510,885
20250221,091500,541072280,17510,17530,17560,17510,262
20250221,091400,536479240,17560,17530,17560,17500,1596
20250221,091300,508523670,17580,17580,17580,17580,157
20250221,091200,505763610,17580,17510,17580,17500,119
20250221,091100,503680460,17520,17520,17590,17520,2207
20250221,091000,464979590,17520,17560,17580,17510,1470
20250221,090900,439226240,17550,17610,17650,17500,6972
20250221,090800,316705920,17600,17650,17650,17590,400
20250221,090700,309660940,17650,17600,17660,17590,2304
20250221,090600,269060940,17590,17600,17620,17590,38
20250221,090500,268392310,17590,17650,17650,17570,1390
20250221,090400,243868030,17650,17640,17650,17640,394
20250221,090300,236916670,17650,17660,17660,17550,1068
20250221,090200,218086310,17660,17560,17660,17490,4118
20250221,090100,145733390,17560,17480,17570,17380,4996
20250221,090000,58379830,17470,17360,17490,17350,3341
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 194400 3379791620 17570 17570 17570 17570 4653
3 20250221 194300 3379791620 17570 17570 17570 17570 0
4 20250221 194200 3379791620 17570 17570 17570 17570 0
5 20250221 194100 3379791620 17570 17570 17570 17570 0
6 20250221 194000 3379791620 17570 17570 17570 17570 0
7 20250221 193900 3379791620 17570 17570 17570 17570 0
8 20250221 193800 3379791620 17570 17570 17570 17570 0
9 20250221 193700 3379791620 17570 17570 17570 17570 0
10 20250221 193600 3379791620 17570 17570 17570 17570 0
11 20250221 193500 3379791620 17570 17570 17570 17570 0
12 20250221 193400 3379791620 17570 17570 17570 17570 0
13 20250221 193300 3379791620 17570 17570 17570 17570 0
14 20250221 193200 3379791620 17570 17570 17570 17570 0
15 20250221 193100 3379791620 17570 17570 17570 17570 0
16 20250221 193000 3379791620 17570 17570 17570 17570 0
17 20250221 192900 3379791620 17570 17570 17570 17570 0
18 20250221 192800 3379791620 17570 17570 17570 17570 0
19 20250221 192700 3379791620 17570 17570 17570 17570 0
20 20250221 192600 3379791620 17570 17570 17570 17570 0
21 20250221 192500 3379791620 17570 17570 17570 17570 0
22 20250221 192400 3379791620 17570 17570 17570 17570 0
23 20250221 192300 3379791620 17570 17570 17570 17570 0
24 20250221 192200 3379791620 17570 17570 17570 17570 0
25 20250221 192100 3379791620 17570 17570 17570 17570 0
26 20250221 192000 3379791620 17570 17570 17570 17570 0
27 20250221 191900 3379791620 17570 17570 17570 17570 0
28 20250221 191800 3379791620 17570 17570 17570 17570 0
29 20250221 191700 3379791620 17570 17570 17570 17570 0
30 20250221 191600 3379791620 17570 17570 17570 17570 0
31 20250221 191500 3379791620 17570 17570 17570 17570 0
32 20250221 191400 3379791620 17570 17570 17570 17570 4653
33 20250221 191300 3379791620 17570 17570 17570 17570 0
34 20250221 191200 3379791620 17570 17570 17570 17570 0
35 20250221 191100 3379791620 17570 17570 17570 17570 0
36 20250221 191000 3379791620 17570 17570 17570 17570 0
37 20250221 190900 3379791620 17570 17570 17570 17570 0
38 20250221 190800 3379791620 17570 17570 17570 17570 0
39 20250221 190700 3379791620 17570 17570 17570 17570 0
40 20250221 190600 3379791620 17570 17570 17570 17570 0
41 20250221 190500 3379791620 17570 17570 17570 17570 0
42 20250221 190400 3379791620 17570 17570 17570 17570 0
43 20250221 190300 3379791620 17570 17570 17570 17570 0
44 20250221 190200 3379791620 17570 17570 17570 17570 0
45 20250221 190100 3379791620 17570 17570 17570 17570 0
46 20250221 190000 3379791620 17570 17570 17570 17570 0
47 20250221 185900 3379791620 17570 17570 17570 17570 0
48 20250221 185800 3379791620 17570 17570 17570 17570 0
49 20250221 185700 3379791620 17570 17570 17570 17570 0
50 20250221 185600 3379791620 17570 17570 17570 17570 0
51 20250221 185500 3379791620 17570 17570 17570 17570 0
52 20250221 185400 3379791620 17570 17570 17570 17570 0
53 20250221 185300 3379791620 17570 17570 17570 17570 0
54 20250221 185200 3379791620 17570 17570 17570 17570 0
55 20250221 185100 3379791620 17570 17570 17570 17570 0
56 20250221 185000 3379791620 17570 17570 17570 17570 0
57 20250221 184900 3379791620 17570 17570 17570 17570 0
58 20250221 184800 3379791620 17570 17570 17570 17570 0
59 20250221 184700 3379791620 17570 17570 17570 17570 0
60 20250221 184600 3379791620 17570 17570 17570 17570 0
61 20250221 184500 3379791620 17570 17570 17570 17570 0
62 20250221 184400 3379791620 17570 17570 17570 17570 4653
63 20250221 184300 3379791620 17570 17570 17570 17570 0
64 20250221 184200 3379791620 17570 17570 17570 17570 0
65 20250221 184100 3379791620 17570 17570 17570 17570 0
66 20250221 184000 3379791620 17570 17570 17570 17570 0
67 20250221 183900 3379791620 17570 17570 17570 17570 0
68 20250221 183800 3379791620 17570 17570 17570 17570 0
69 20250221 183700 3379791620 17570 17570 17570 17570 0
70 20250221 183600 3379791620 17570 17570 17570 17570 0
71 20250221 183500 3379791620 17570 17570 17570 17570 0
72 20250221 183400 3379791620 17570 17570 17570 17570 0
73 20250221 183300 3379791620 17570 17570 17570 17570 0
74 20250221 183200 3379791620 17570 17570 17570 17570 0
75 20250221 183100 3379791620 17570 17570 17570 17570 0
76 20250221 183000 3379791620 17570 17570 17570 17570 0
77 20250221 182900 3379791620 17570 17570 17570 17570 0
78 20250221 182800 3379791620 17570 17570 17570 17570 0
79 20250221 182700 3379791620 17570 17570 17570 17570 0
80 20250221 182600 3379791620 17570 17570 17570 17570 0
81 20250221 182500 3379791620 17570 17570 17570 17570 0
82 20250221 182400 3379791620 17570 17570 17570 17570 0
83 20250221 182300 3379791620 17570 17570 17570 17570 0
84 20250221 182200 3379791620 17570 17570 17570 17570 0
85 20250221 182100 3379791620 17570 17570 17570 17570 0
86 20250221 182000 3379791620 17570 17570 17570 17570 0
87 20250221 181900 3379791620 17570 17570 17570 17570 0
88 20250221 181800 3379791620 17570 17570 17570 17570 0
89 20250221 181700 3379791620 17570 17570 17570 17570 0
90 20250221 181600 3379791620 17570 17570 17570 17570 0
91 20250221 181500 3379791620 17570 17570 17570 17570 0
92 20250221 181400 3379791620 17570 17570 17570 17570 4653
93 20250221 181300 3379791620 17570 17570 17570 17570 0
94 20250221 181200 3379791620 17570 17570 17570 17570 0
95 20250221 181100 3379791620 17570 17570 17570 17570 0
96 20250221 181000 3379791620 17570 17570 17570 17570 0
97 20250221 180900 3379791620 17570 17570 17570 17570 0
98 20250221 180800 3379791620 17570 17570 17570 17570 0
99 20250221 180700 3379791620 17570 17570 17570 17570 0
100 20250221 180600 3379791620 17570 17570 17570 17570 0
101 20250221 180500 3379791620 17570 17570 17570 17570 0
102 20250221 180400 3379791620 17570 17570 17570 17570 0
103 20250221 180300 3379791620 17570 17570 17570 17570 0
104 20250221 180200 3379791620 17570 17570 17570 17570 0
105 20250221 180100 3379791620 17570 17570 17570 17570 0
106 20250221 180000 3379791620 17570 17570 17570 17570 0
107 20250221 175900 3379791620 17570 17570 17570 17570 0
108 20250221 175800 3379791620 17570 17570 17570 17570 0
109 20250221 175700 3379791620 17570 17570 17570 17570 0
110 20250221 175600 3379791620 17570 17570 17570 17570 0
111 20250221 175500 3379791620 17570 17570 17570 17570 0
112 20250221 175400 3379791620 17570 17570 17570 17570 0
113 20250221 175300 3379791620 17570 17570 17570 17570 0
114 20250221 175200 3379791620 17570 17570 17570 17570 0
115 20250221 175100 3379791620 17570 17570 17570 17570 0
116 20250221 175000 3379791620 17570 17570 17570 17570 0
117 20250221 174900 3379791620 17570 17570 17570 17570 0
118 20250221 174800 3379791620 17570 17570 17570 17570 0
119 20250221 174700 3379791620 17570 17570 17570 17570 0
120 20250221 174600 3379791620 17570 17570 17570 17570 0
121 20250221 174500 3379791620 17570 17570 17570 17570 0
122 20250221 174400 3379791620 17570 17570 17570 17570 4653
123 20250221 174300 3379791620 17570 17570 17570 17570 0
124 20250221 174200 3379791620 17570 17570 17570 17570 0
125 20250221 174100 3379791620 17570 17570 17570 17570 0
126 20250221 174000 3379791620 17570 17570 17570 17570 0
127 20250221 173900 3379791620 17570 17570 17570 17570 0
128 20250221 173800 3379791620 17570 17570 17570 17570 0
129 20250221 173700 3379791620 17570 17570 17570 17570 0
130 20250221 173600 3379791620 17570 17570 17570 17570 0
131 20250221 173500 3379791620 17570 17570 17570 17570 0
132 20250221 173400 3379791620 17570 17570 17570 17570 0
133 20250221 173300 3379791620 17570 17570 17570 17570 0
134 20250221 173200 3379791620 17570 17570 17570 17570 0
135 20250221 173100 3379791620 17570 17570 17570 17570 0
136 20250221 173000 3379791620 17570 17570 17570 17570 0
137 20250221 172900 3379791620 17570 17570 17570 17570 0
138 20250221 172800 3379791620 17570 17570 17570 17570 0
139 20250221 172700 3379791620 17570 17570 17570 17570 0
140 20250221 172600 3379791620 17570 17570 17570 17570 0
141 20250221 172500 3379791620 17570 17570 17570 17570 0
142 20250221 172400 3379791620 17570 17570 17570 17570 0
143 20250221 172300 3379791620 17570 17570 17570 17570 0
144 20250221 172200 3379791620 17570 17570 17570 17570 0
145 20250221 172100 3379791620 17570 17570 17570 17570 0
146 20250221 172000 3379791620 17570 17570 17570 17570 0
147 20250221 171900 3379791620 17570 17570 17570 17570 0
148 20250221 171800 3379791620 17570 17570 17570 17570 0
149 20250221 171700 3379791620 17570 17570 17570 17570 0
150 20250221 171600 3379791620 17570 17570 17570 17570 0
151 20250221 171500 3379791620 17570 17570 17570 17570 0
152 20250221 171400 3379791620 17570 17570 17570 17570 4653
153 20250221 171300 3379791620 17570 17570 17570 17570 0
154 20250221 171200 3379791620 17570 17570 17570 17570 0
155 20250221 171100 3379791620 17570 17570 17570 17570 0
156 20250221 171000 3379791620 17570 17570 17570 17570 0
157 20250221 170900 3379791620 17570 17570 17570 17570 0
158 20250221 170800 3379791620 17570 17570 17570 17570 0
159 20250221 170700 3379791620 17570 17570 17570 17570 0
160 20250221 170600 3379791620 17570 17570 17570 17570 0
161 20250221 170500 3379791620 17570 17570 17570 17570 0
162 20250221 170400 3379791620 17570 17570 17570 17570 0
163 20250221 170300 3379791620 17570 17570 17570 17570 0
164 20250221 170200 3379791620 17570 17570 17570 17570 0
165 20250221 170100 3379791620 17570 17570 17570 17570 0
166 20250221 170000 3379791620 17570 17570 17570 17570 0
167 20250221 165900 3379791620 17570 17570 17570 17570 0
168 20250221 165800 3379791620 17570 17570 17570 17570 0
169 20250221 165700 3379791620 17570 17570 17570 17570 0
170 20250221 165600 3379791620 17570 17570 17570 17570 0
171 20250221 165500 3379791620 17570 17570 17570 17570 0
172 20250221 165400 3379791620 17570 17570 17570 17570 0
173 20250221 165300 3379791620 17570 17570 17570 17570 0
174 20250221 165200 3379791620 17570 17570 17570 17570 0
175 20250221 165100 3379791620 17570 17570 17570 17570 0
176 20250221 165000 3379791620 17570 17570 17570 17570 0
177 20250221 164900 3379791620 17570 17570 17570 17570 0
178 20250221 164800 3379791620 17570 17570 17570 17570 0
179 20250221 164700 3379791620 17570 17570 17570 17570 0
180 20250221 164600 3379791620 17570 17570 17570 17570 0
181 20250221 164500 3379791620 17570 17570 17570 17570 0
182 20250221 164400 3379791620 17570 17570 17570 17570 4653
183 20250221 164300 3379791620 17570 17570 17570 17570 0
184 20250221 164200 3379791620 17570 17570 17570 17570 0
185 20250221 164100 3379791620 17570 17570 17570 17570 0
186 20250221 164000 3379791620 17570 17570 17570 17570 0
187 20250221 163900 3379791620 17570 17570 17570 17570 0
188 20250221 163800 3379791620 17570 17570 17570 17570 0
189 20250221 163700 3379791620 17570 17570 17570 17570 0
190 20250221 163600 3379791620 17570 17570 17570 17570 0
191 20250221 163500 3379791620 17570 17570 17570 17570 0
192 20250221 163400 3379791620 17570 17570 17570 17570 0
193 20250221 163300 3379791620 17570 17570 17570 17570 0
194 20250221 163200 3379791620 17570 17570 17570 17570 0
195 20250221 163100 3379791620 17570 17570 17570 17570 0
196 20250221 163000 3379791620 17570 17570 17570 17570 0
197 20250221 162900 3379791620 17570 17570 17570 17570 0
198 20250221 162800 3379791620 17570 17570 17570 17570 0
199 20250221 162700 3379791620 17570 17570 17570 17570 0
200 20250221 162600 3379791620 17570 17570 17570 17570 0
201 20250221 162500 3379791620 17570 17570 17570 17570 0
202 20250221 162400 3379791620 17570 17570 17570 17570 0
203 20250221 162300 3379791620 17570 17570 17570 17570 0
204 20250221 162200 3379791620 17570 17570 17570 17570 0
205 20250221 162100 3379791620 17570 17570 17570 17570 0
206 20250221 162000 3379791620 17570 17570 17570 17570 0
207 20250221 161900 3379791620 17570 17570 17570 17570 0
208 20250221 161800 3379791620 17570 17570 17570 17570 0
209 20250221 161700 3379791620 17570 17570 17570 17570 0
210 20250221 161600 3379791620 17570 17570 17570 17570 0
211 20250221 161500 3379791620 17570 17570 17570 17570 0
212 20250221 161400 3379791620 17570 17570 17570 17570 4653
213 20250221 161300 3379791620 17570 17570 17570 17570 0
214 20250221 161200 3379791620 17570 17570 17570 17570 0
215 20250221 161100 3379791620 17570 17570 17570 17570 0
216 20250221 161000 3379791620 17570 17570 17570 17570 0
217 20250221 160900 3379791620 17570 17570 17570 17570 0
218 20250221 160800 3379791620 17570 17570 17570 17570 0
219 20250221 160700 3379791620 17570 17570 17570 17570 0
220 20250221 160600 3379791620 17570 17570 17570 17570 0
221 20250221 160500 3379791620 17570 17570 17570 17570 0
222 20250221 160400 3379791620 17570 17570 17570 17570 0
223 20250221 160300 3379791620 17570 17570 17570 17570 0
224 20250221 160200 3379791620 17570 17570 17570 17570 0
225 20250221 160100 3379791620 17570 17570 17570 17570 0
226 20250221 160000 3379791620 17570 17570 17570 17570 0
227 20250221 155900 3379791620 17570 17570 17570 17570 0
228 20250221 155800 3379791620 17570 17570 17570 17570 0
229 20250221 155700 3379791620 17570 17570 17570 17570 0
230 20250221 155600 3379791620 17570 17570 17570 17570 0
231 20250221 155500 3379791620 17570 17570 17570 17570 0
232 20250221 155400 3379791620 17570 17570 17570 17570 0
233 20250221 155300 3379791620 17570 17570 17570 17570 0
234 20250221 155200 3379791620 17570 17570 17570 17570 0
235 20250221 155100 3379791620 17570 17570 17570 17570 0
236 20250221 155000 3379791620 17570 17570 17570 17570 0
237 20250221 154900 3379791620 17570 17570 17570 17570 0
238 20250221 154800 3379791620 17570 17570 17570 17570 0
239 20250221 154700 3379791620 17570 17570 17570 17570 0
240 20250221 154600 3379791620 17570 17570 17570 17570 0
241 20250221 154500 3379791620 17570 17570 17570 17570 0
242 20250221 154400 3379791620 17570 17570 17570 17570 4653
243 20250221 154300 3379791620 17570 17570 17570 17570 0
244 20250221 154200 3379791620 17570 17570 17570 17570 0
245 20250221 154100 3379791620 17570 17570 17570 17570 0
246 20250221 154000 3379791620 17570 17570 17570 17570 0
247 20250221 153900 3379791620 17570 17570 17570 17570 0
248 20250221 153800 3379791620 17570 17570 17570 17570 0
249 20250221 153700 3379791620 17570 17570 17570 17570 0
250 20250221 153600 3379791620 17570 17570 17570 17570 0
251 20250221 153500 3379791620 17570 17570 17570 17570 0
252 20250221 153400 3379791620 17570 17570 17570 17570 0
253 20250221 153300 3379791620 17570 17570 17570 17570 0
254 20250221 153200 3379791620 17570 17570 17570 17570 0
255 20250221 153100 3379791620 17570 17570 17570 17570 0
256 20250221 153000 3379791620 17570 17570 17570 17570 4653
257 20250221 152900 3298038410 17460 17460 17460 17460 0
258 20250221 152800 3298038410 17460 17460 17460 17460 0
259 20250221 152700 3298038410 17460 17460 17460 17460 0
260 20250221 152600 3298038410 17460 17460 17460 17460 0
261 20250221 152500 3298038410 17460 17460 17460 17460 0
262 20250221 152400 3298038410 17460 17460 17460 17460 0
263 20250221 152300 3298038410 17460 17460 17460 17460 0
264 20250221 152200 3298038410 17460 17460 17460 17460 0
265 20250221 152100 3298038410 17460 17460 17460 17460 0
266 20250221 152000 3298038410 17460 17460 17460 17460 0
267 20250221 151900 3298038410 17460 17470 17480 17460 242
268 20250221 151800 3293810430 17470 17460 17470 17460 82
269 20250221 151700 3292378130 17460 17460 17480 17450 1799
270 20250221 151600 3260947100 17450 17460 17460 17450 458
271 20250221 151500 3252951350 17450 17470 17470 17450 301
272 20250221 151400 3247697710 17460 17470 17470 17450 66
273 20250221 151300 3246545130 17450 17460 17460 17450 52
274 20250221 151200 3245637540 17460 17460 17460 17460 210
275 20250221 151100 3241970940 17460 17470 17470 17460 730
276 20250221 151000 3229220100 17470 17480 17480 17470 890
277 20250221 150900 3213671780 17480 17470 17480 17470 310
278 20250221 150800 3208255510 17480 17470 17480 17470 95
279 20250221 150700 3206595760 17460 17460 17460 17460 195
280 20250221 150600 3203191060 17430 17450 17450 17430 1857
281 20250221 150500 3170811890 17450 17460 17460 17450 473
282 20250221 150400 3162553360 17460 17510 17510 17450 402
283 20250221 150300 3155536900 17450 17500 17500 17450 3137
284 20250221 150200 3100749950 17490 17480 17500 17480 184
285 20250221 150100 3097533410 17480 17480 17480 17470 177
286 20250221 150000 3094440700 17480 17480 17500 17480 636
287 20250221 145900 3083319000 17480 17480 17480 17470 722
288 20250221 145800 3070702720 17480 17480 17480 17470 137
289 20250221 145700 3068308130 17470 17480 17480 17470 30
290 20250221 145600 3067783830 17480 17500 17500 17480 2239
291 20250221 145500 3028623450 17500 17510 17510 17500 869
292 20250221 145400 3013412110 17520 17520 17520 17510 59
293 20250221 145300 3012378930 17520 17520 17520 17520 924
294 20250221 145200 2996190450 17520 17520 17520 17520 78
295 20250221 145100 2994823890 17510 17510 17510 17510 6
296 20250221 145000 2994718830 17510 17520 17530 17510 1088
297 20250221 144900 2975657020 17530 17520 17530 17520 90
298 20250221 144800 2974079520 17520 17530 17530 17520 79
299 20250221 144700 2972694730 17530 17520 17530 17520 222
300 20250221 144600 2968803290 17520 17520 17520 17520 7
301 20250221 144500 2968680650 17520 17530 17530 17520 122
302 20250221 144400 2966542000 17530 17520 17530 17520 139
303 20250221 144300 2964106220 17510 17520 17520 17510 150
304 20250221 144200 2961478720 17510 17510 17510 17510 6
305 20250221 144100 2961373660 17520 17510 17520 17510 7
306 20250221 144000 2961251070 17510 17510 17520 17510 161
307 20250221 143900 2958431950 17510 17520 17520 17510 184
308 20250221 143800 2955208620 17510 17520 17520 17510 49
309 20250221 143700 2954350280 17510 17520 17520 17510 250
310 20250221 143600 2949972550 17510 17510 17510 17510 35
311 20250221 143500 2949359700 17510 17530 17530 17510 395
312 20250221 143400 2942439140 17540 17540 17540 17540 20
313 20250221 143300 2942088340 17550 17540 17550 17540 22
314 20250221 143200 2941702360 17550 17550 17550 17550 16
315 20250221 143100 2941421560 17560 17560 17560 17560 302
316 20250221 143000 2936118440 17560 17560 17560 17560 2
317 20250221 142900 2936083320 17560 17530 17560 17530 431
318 20250221 142800 2928523560 17520 17520 17530 17520 151
319 20250221 142700 2925877890 17520 17520 17520 17520 42
320 20250221 142600 2925142050 17520 17520 17520 17520 2
321 20250221 142500 2925107010 17520 17520 17520 17510 12
322 20250221 142400 2924896780 17520 17510 17520 17510 3
323 20250221 142300 2924844230 17510 17520 17520 17510 150
324 20250221 142200 2922216630 17520 17510 17520 17510 51
325 20250221 142100 2921323610 17520 17510 17520 17510 50
326 20250221 142000 2920447710 17510 17510 17510 17500 55
327 20250221 141900 2919484720 17510 17510 17520 17510 64
328 20250221 141800 2918363860 17520 17510 17520 17500 40
329 20250221 141700 2917663730 17520 17520 17520 17520 24
330 20250221 141600 2917243250 17520 17510 17520 17500 191
331 20250221 141500 2913899380 17500 17490 17500 17490 43
332 20250221 141400 2913147020 17490 17490 17490 17490 1
333 20250221 141300 2913129530 17500 17500 17500 17490 35
334 20250221 141200 2912517050 17500 17500 17500 17500 79
335 20250221 141100 2911134550 17520 17520 17520 17520 21
336 20250221 141000 2910766630 17520 17490 17520 17490 439
337 20250221 140900 2903084330 17470 17470 17470 17470 0
338 20250221 140800 2903084330 17470 17470 17470 17470 0
339 20250221 140700 2903084330 17470 17470 17470 17470 5
340 20250221 140600 2902996980 17500 17500 17500 17500 5
341 20250221 140500 2902909480 17500 17490 17500 17480 253
342 20250221 140400 2898485880 17490 17500 17500 17490 18
343 20250221 140300 2898170910 17500 17500 17500 17500 2
344 20250221 140200 2898135910 17520 17520 17520 17520 3
345 20250221 140100 2898083350 17520 17520 17520 17520 14
346 20250221 140000 2897838070 17520 17520 17520 17520 148
347 20250221 135900 2895245110 17530 17530 17530 17470 91
348 20250221 135800 2893650540 17530 17470 17530 17470 26
349 20250221 135700 2893195660 17460 17460 17460 17460 378
350 20250221 135600 2886595780 17460 17470 17470 17460 363
351 20250221 135500 2880254180 17470 17470 17470 17470 3
352 20250221 135400 2880201770 17470 17470 17470 17470 2
353 20250221 135300 2880166830 17460 17460 17460 17460 0
354 20250221 135200 2880166830 17460 17460 17460 17460 5
355 20250221 135100 2880079530 17460 17460 17460 17460 5
356 20250221 135000 2879992230 17460 17480 17480 17440 1226
357 20250221 134900 2858593400 17470 17510 17510 17470 5627
358 20250221 134800 2760236540 17510 17510 17510 17490 5414
359 20250221 134700 2665449210 17510 17510 17510 17510 206
360 20250221 134600 2661842150 17500 17510 17510 17500 847
361 20250221 134500 2647019240 17510 17550 17550 17510 107
362 20250221 134400 2645145580 17550 17550 17550 17500 63
363 20250221 134300 2644041430 17500 17500 17500 17500 405
364 20250221 134200 2636953930 17500 17490 17560 17490 140
365 20250221 134100 2634498370 17490 17550 17550 17490 2614
366 20250221 134000 2588709900 17550 17550 17560 17550 62
367 20250221 133900 2587621780 17560 17550 17560 17540 375
368 20250221 133800 2581037710 17550 17560 17560 17550 218
369 20250221 133700 2577209720 17560 17570 17570 17560 41
370 20250221 133600 2576489700 17570 17610 17610 17570 32
371 20250221 133500 2575926260 17570 17540 17570 17540 113
372 20250221 133400 2573944180 17540 17540 17540 17540 110
373 20250221 133300 2572014780 17540 17540 17540 17540 306
374 20250221 133200 2566647540 17540 17540 17540 17540 111
375 20250221 133100 2564700600 17540 17560 17560 17540 2582
376 20250221 133000 2519386010 17550 17550 17550 17550 7
377 20250221 132900 2519263160 17550 17560 17560 17550 304
378 20250221 132800 2513926920 17560 17560 17560 17560 13
379 20250221 132700 2513698640 17560 17560 17560 17560 4
380 20250221 132600 2513628400 17550 17560 17560 17550 1800
381 20250221 132500 2482032490 17560 17570 17570 17560 63
382 20250221 132400 2480926140 17570 17580 17580 17570 495
383 20250221 132300 2472225970 17580 17590 17590 17580 605
384 20250221 132200 2461585060 17590 17580 17590 17580 43
385 20250221 132100 2460828850 17590 17590 17600 17590 173
386 20250221 132000 2457785750 17590 17600 17600 17590 129
387 20250221 131900 2455515750 17610 17610 17610 17610 7
388 20250221 131800 2455392480 17610 17610 17610 17600 59
389 20250221 131700 2454354040 17610 17610 17610 17610 99
390 20250221 131600 2452610650 17620 17620 17620 17620 19
391 20250221 131500 2452275870 17620 17620 17620 17620 71
392 20250221 131400 2451024850 17620 17620 17620 17620 1
393 20250221 131300 2451007230 17620 17610 17620 17610 16
394 20250221 131200 2450725410 17600 17600 17600 17600 0
395 20250221 131100 2450725410 17600 17600 17600 17600 8
396 20250221 131000 2450584610 17600 17600 17600 17600 9
397 20250221 130900 2450426210 17600 17620 17620 17600 202
398 20250221 130800 2446868990 17600 17600 17600 17600 520
399 20250221 130700 2437716990 17600 17630 17630 17600 7
400 20250221 130600 2437593640 17630 17620 17630 17610 58
401 20250221 130500 2436571970 17630 17630 17630 17600 301
402 20250221 130400 2431265670 17630 17630 17630 17630 0
403 20250221 130300 2431265670 17630 17630 17630 17630 11
404 20250221 130200 2431071740 17640 17640 17640 17640 28
405 20250221 130100 2430577820 17640 17600 17640 17560 11515
406 20250221 130000 2228250550 17600 17620 17640 17600 755
407 20250221 125900 2214952680 17620 17620 17620 17620 20
408 20250221 125800 2214600280 17610 17610 17610 17610 222
409 20250221 125700 2210690860 17620 17630 17630 17620 30
410 20250221 125600 2210162160 17630 17650 17650 17630 4
411 20250221 125500 2210091590 17660 17660 17660 17660 0
412 20250221 125400 2210091590 17660 17660 17660 17660 5
413 20250221 125300 2210003290 17660 17620 17660 17620 94
414 20250221 125200 2208346030 17620 17640 17640 17620 7
415 20250221 125100 2208222620 17580 17590 17590 17580 123
416 20250221 125000 2206059960 17590 17590 17590 17590 0
417 20250221 124900 2206059960 17590 17590 17590 17590 3
418 20250221 124800 2206007190 17590 17660 17660 17590 376
419 20250221 124700 2199393280 17660 17660 17660 17660 0
420 20250221 124600 2199393280 17660 17660 17660 17590 31
421 20250221 124500 2198846870 17590 17600 17600 17590 143
422 20250221 124400 2196330100 17600 17600 17600 17600 4
423 20250221 124300 2196259700 17600 17600 17600 17600 8
424 20250221 124200 2196118900 17600 17610 17610 17600 12
425 20250221 124100 2195907660 17580 17580 17580 17580 0
426 20250221 124000 2195907660 17580 17670 17670 17580 1001
427 20250221 123900 2178295080 17610 17610 17610 17610 0
428 20250221 123800 2178295080 17610 17610 17670 17610 123
429 20250221 123700 2176123050 17610 17630 17630 17610 104
430 20250221 123600 2174291130 17640 17640 17640 17640 204
431 20250221 123500 2170692570 17630 17640 17640 17630 13
432 20250221 123400 2170463280 17630 17630 17630 17630 0
433 20250221 123300 2170463280 17630 17630 17630 17630 0
434 20250221 123200 2170463280 17630 17610 17630 17600 174
435 20250221 123100 2167396230 17610 17620 17630 17610 141
436 20250221 123000 2164913110 17610 17610 17610 17610 150
437 20250221 122900 2162271610 17630 17630 17630 17630 231
438 20250221 122800 2158199080 17610 17610 17610 17610 277
439 20250221 122700 2153321110 17630 17630 17630 17630 20
440 20250221 122600 2152968510 17630 17630 17630 17630 250
441 20250221 122500 2148561010 17600 17600 17600 17600 420
442 20250221 122400 2141169010 17600 17640 17640 17600 1102
443 20250221 122300 2121748640 17640 17640 17640 17640 512
444 20250221 122200 2112716960 17640 17640 17640 17640 35
445 20250221 122100 2112099560 17640 17630 17640 17630 50
446 20250221 122000 2111217590 17640 17660 17660 17640 1461
447 20250221 121900 2085428920 17660 17660 17660 17660 6
448 20250221 121800 2085322960 17660 17660 17660 17660 10
449 20250221 121700 2085146360 17660 17680 17680 17650 1713
450 20250221 121600 2054881690 17680 17680 17680 17680 6
451 20250221 121500 2054775610 17680 17680 17680 17680 66
452 20250221 121400 2053608730 17680 17680 17680 17680 0
453 20250221 121300 2053608730 17680 17690 17690 17680 86
454 20250221 121200 2052087810 17690 17690 17690 17690 7
455 20250221 121100 2051963980 17690 17690 17690 17690 500
456 20250221 121000 2043118980 17670 17660 17680 17660 141
457 20250221 120900 2040628530 17660 17660 17660 17660 0
458 20250221 120800 2040628530 17660 17660 17660 17660 0
459 20250221 120700 2040628530 17660 17660 17660 17660 0
460 20250221 120600 2040628530 17660 17670 17670 17660 143
461 20250221 120500 2038101750 17660 17660 17660 17660 787
462 20250221 120400 2024203330 17660 17660 17660 17660 13
463 20250221 120300 2023973750 17660 17660 17660 17660 5
464 20250221 120200 2023885450 17660 17680 17680 17660 62
465 20250221 120100 2022789310 17680 17680 17680 17680 0
466 20250221 120000 2022789310 17680 17680 17680 17680 5
467 20250221 115900 2022700910 17680 17680 17690 17680 140
468 20250221 115800 2020224470 17680 17730 17730 17680 57
469 20250221 115700 2019216060 17730 17680 17730 17680 30
470 20250221 115600 2018684610 17680 17660 17680 17650 148
471 20250221 115500 2016072020 17660 17660 17660 17660 142
472 20250221 115400 2013564300 17660 17660 17660 17660 60
473 20250221 115300 2012504700 17660 17660 17660 17660 142
474 20250221 115200 2009996980 17680 17680 17690 17660 1899
475 20250221 115100 1976436640 17680 17690 17690 17680 3
476 20250221 115000 1976383580 17690 17700 17700 17690 5
477 20250221 114900 1976295120 17680 17680 17680 17680 144
478 20250221 114800 1973749200 17740 17690 17740 17690 153
479 20250221 114700 1971042580 17700 17700 17700 17700 36
480 20250221 114600 1970405380 17690 17710 17710 17690 240
481 20250221 114500 1966157450 17700 17700 17700 17700 346
482 20250221 114400 1960033250 17710 17700 17710 17700 41
483 20250221 114300 1959307540 17700 17700 17700 17700 10
484 20250221 114200 1959130540 17700 17700 17750 17700 187
485 20250221 114100 1955820590 17760 17760 17760 17760 10
486 20250221 114000 1955642990 17760 17750 17760 17750 24
487 20250221 113900 1955216980 17750 17740 17750 17740 11
488 20250221 113800 1955021780 17690 17690 17690 17690 14
489 20250221 113700 1954774120 17690 17690 17690 17690 0
490 20250221 113600 1954774120 17690 17690 17690 17690 0
491 20250221 113500 1954774120 17690 17760 17760 17690 313
492 20250221 113400 1949233650 17700 17700 17700 17700 28
493 20250221 113300 1948738050 17770 17700 17770 17700 483
494 20250221 113200 1940188880 17700 17700 17700 17700 300
495 20250221 113100 1934878880 17700 17700 17700 17700 374
496 20250221 113000 1928259080 17700 17700 17700 17700 0
497 20250221 112900 1928259080 17700 17700 17700 17700 516
498 20250221 112800 1919125880 17770 17770 17770 17770 4
499 20250221 112700 1919054800 17710 17710 17710 17710 8
500 20250221 112600 1918913120 17700 17700 17700 17700 0
501 20250221 112500 1918913120 17700 17700 17700 17700 50
502 20250221 112400 1918028120 17700 17700 17700 17700 4
503 20250221 112300 1917957320 17770 17700 17770 17700 78
504 20250221 112200 1916576650 17700 17700 17700 17700 0
505 20250221 112100 1916576650 17700 17720 17720 17700 390
506 20250221 112000 1909668530 17710 17720 17720 17710 259
507 20250221 111900 1905081550 17720 17720 17720 17720 101
508 20250221 111800 1903291830 17710 17710 17710 17710 276
509 20250221 111700 1898403870 17710 17720 17720 17710 318
510 20250221 111600 1892770910 17730 17730 17730 17730 128
511 20250221 111500 1890501470 17730 17730 17730 17720 385
512 20250221 111400 1883675980 17730 17740 17740 17730 82
513 20250221 111300 1882221870 17740 17740 17740 17740 3
514 20250221 111200 1882168650 17790 17770 17790 17750 611
515 20250221 111100 1871317640 17800 17800 17800 17800 130
516 20250221 111000 1869003640 17800 17780 17800 17780 508
517 20250221 110900 1859969060 17780 17800 17800 17780 139
518 20250221 110800 1857497580 17780 17780 17780 17780 0
519 20250221 110700 1857497580 17780 17780 17800 17780 1397
520 20250221 110600 1832644140 17780 17790 17800 17770 678
521 20250221 110500 1820578190 17780 17770 17780 17770 196
522 20250221 110400 1817094270 17770 17790 17790 17770 522
523 20250221 110300 1807817090 17770 17770 17770 17770 104
524 20250221 110200 1805969010 17800 17770 17800 17770 134
525 20250221 110100 1803587770 17800 17800 17800 17770 200
526 20250221 110000 1800028070 17800 17800 17800 17800 203
527 20250221 105900 1796414670 17770 17800 17800 17770 6
528 20250221 105800 1796307990 17770 17780 17800 17770 190
529 20250221 105700 1792930330 17780 17830 17830 17780 65
530 20250221 105600 1791773030 17780 17780 17790 17780 103
531 20250221 105500 1789941130 17830 17820 17830 17820 80
532 20250221 105400 1788515230 17820 17810 17820 17810 626
533 20250221 105300 1777360010 17820 17820 17820 17820 1
534 20250221 105200 1777342190 17780 17830 17830 17780 680
535 20250221 105100 1765223550 17820 17820 17820 17820 89
536 20250221 105000 1763637570 17820 17790 17820 17780 802
537 20250221 104900 1749352390 17810 17800 17810 17800 164
538 20250221 104800 1746431590 17780 17780 17780 17780 312
539 20250221 104700 1740884230 17780 17780 17800 17780 76
540 20250221 104600 1739532550 17780 17780 17780 17780 76
541 20250221 104500 1738181270 17780 17780 17780 17730 8
542 20250221 104400 1738039230 17730 17730 17730 17730 57
543 20250221 104300 1737028620 17730 17780 17780 17730 1424
544 20250221 104200 1711760150 17780 17780 17780 17780 8
545 20250221 104100 1711617910 17760 17760 17760 17750 165
546 20250221 104000 1708687540 17760 17760 17780 17760 252
547 20250221 103900 1704210000 17780 17780 17780 17780 20
548 20250221 103800 1703854400 17780 17760 17790 17760 387
549 20250221 103700 1696973610 17810 17810 17810 17810 514
550 20250221 103600 1687819270 17810 17750 17810 17750 73
551 20250221 103500 1686523460 17750 17760 17760 17750 659
552 20250221 103400 1674820400 17760 17820 17820 17760 7
553 20250221 103300 1674695840 17830 17770 17830 17750 889
554 20250221 103200 1658855650 17840 17810 17840 17750 950
555 20250221 103100 1641934760 17810 17800 17810 17760 366
556 20250221 103000 1635427290 17840 17800 17840 17800 10
557 20250221 102900 1635249250 17790 17770 17840 17750 1093
558 20250221 102800 1615770380 17790 17770 17790 17770 35
559 20250221 102700 1615148410 17770 17740 17770 17740 90
560 20250221 102600 1613549280 17730 17710 17740 17710 348
561 20250221 102500 1607385040 17710 17710 17710 17710 226
562 20250221 102400 1603382580 17650 17700 17710 17650 189
563 20250221 102300 1600044070 17670 17650 17670 17620 647
564 20250221 102200 1588630530 17640 17670 17670 17630 2540
565 20250221 102100 1543823980 17660 17750 17750 17660 141
566 20250221 102000 1541324110 17750 17660 17750 17660 779
567 20250221 101900 1527512010 17660 17690 17690 17660 1053
568 20250221 101800 1508905180 17690 17710 17710 17690 454
569 20250221 101700 1500870240 17750 17740 17750 17710 735
570 20250221 101600 1487842280 17750 17760 17770 17740 1176
571 20250221 101500 1466974100 17770 17760 17770 17750 57
572 20250221 101400 1465962290 17750 17750 17750 17750 252
573 20250221 101300 1461489290 17740 17750 17770 17740 439
574 20250221 101200 1453698730 17770 17790 17790 17770 213
575 20250221 101100 1449912600 17790 17750 17790 17750 146
576 20250221 101000 1447319000 17750 17780 17780 17750 521
577 20250221 100900 1438067100 17760 17740 17760 17740 314
578 20250221 100800 1432493890 17740 17760 17760 17740 1228
579 20250221 100700 1410688280 17760 17760 17800 17760 706
580 20250221 100600 1398146160 17770 17870 17870 17770 746
581 20250221 100500 1384870450 17880 17880 17880 17780 3927
582 20250221 100400 1314692890 17880 17850 17900 17770 5139
583 20250221 100300 1222819320 17860 17800 17880 17690 6479
584 20250221 100200 1107286010 17800 17680 17800 17680 2855
585 20250221 100100 1056640350 17670 17620 17670 17620 742
586 20250221 100000 1043555400 17630 17630 17640 17620 659
587 20250221 095900 1031936390 17620 17610 17620 17610 144
588 20250221 095800 1029399710 17610 17600 17610 17580 440
589 20250221 095700 1021656270 17600 17600 17600 17600 310
590 20250221 095600 1016200270 17600 17600 17610 17600 169
591 20250221 095500 1013225790 17600 17610 17610 17600 546
592 20250221 095400 1003616080 17600 17610 17610 17600 549
593 20250221 095300 993953570 17610 17600 17610 17600 66
594 20250221 095200 992791820 17600 17590 17600 17590 620
595 20250221 095100 981880220 17580 17510 17580 17500 1030
596 20250221 095000 963825160 17510 17500 17510 17500 3
597 20250221 094900 963772640 17560 17550 17560 17550 229
598 20250221 094800 959751880 17550 17560 17560 17500 107
599 20250221 094700 957874720 17560 17500 17560 17500 218
600 20250221 094600 954056410 17500 17500 17500 17500 27
601 20250221 094500 953583910 17440 17440 17500 17440 1659
602 20250221 094400 924650890 17440 17450 17450 17430 719
603 20250221 094300 912115360 17440 17500 17500 17440 654
604 20250221 094200 900709480 17440 17440 17500 17430 1582
605 20250221 094100 873116460 17440 17460 17460 17430 3373
606 20250221 094000 814263510 17470 17500 17500 17470 1387
607 20250221 093900 790018770 17520 17520 17520 17480 47
608 20250221 093800 789196730 17480 17500 17520 17480 1278
609 20250221 093700 766848230 17500 17530 17530 17500 604
610 20250221 093600 756273540 17530 17550 17550 17530 550
611 20250221 093500 746627620 17550 17550 17550 17550 319
612 20250221 093400 741029170 17550 17620 17620 17550 28
613 20250221 093300 740536590 17620 17590 17620 17530 544
614 20250221 093200 730981110 17590 17600 17600 17590 554
615 20250221 093100 721234970 17590 17600 17600 17590 1011
616 20250221 093000 703441380 17600 17640 17640 17600 620
617 20250221 092900 692528830 17640 17630 17640 17600 480
618 20250221 092800 684077730 17620 17610 17630 17610 47
619 20250221 092700 683249590 17600 17640 17640 17600 145
620 20250221 092600 680696440 17640 17610 17640 17610 250
621 20250221 092500 676289780 17590 17590 17590 17590 1105
622 20250221 092400 656852830 17610 17610 17610 17610 5
623 20250221 092300 656764780 17570 17480 17600 17480 1472
624 20250221 092200 630897720 17480 17480 17560 17470 628
625 20250221 092100 619902060 17470 17490 17500 17470 1500
626 20250221 092000 593684600 17500 17500 17500 17490 237
627 20250221 091900 589537350 17500 17500 17500 17490 400
628 20250221 091800 582541120 17490 17500 17500 17490 223
629 20250221 091700 578639630 17500 17520 17520 17500 1260
630 20250221 091600 556583160 17520 17510 17560 17510 885
631 20250221 091500 541072280 17510 17530 17560 17510 262
632 20250221 091400 536479240 17560 17530 17560 17500 1596
633 20250221 091300 508523670 17580 17580 17580 17580 157
634 20250221 091200 505763610 17580 17510 17580 17500 119
635 20250221 091100 503680460 17520 17520 17590 17520 2207
636 20250221 091000 464979590 17520 17560 17580 17510 1470
637 20250221 090900 439226240 17550 17610 17650 17500 6972
638 20250221 090800 316705920 17600 17650 17650 17590 400
639 20250221 090700 309660940 17650 17600 17660 17590 2304
640 20250221 090600 269060940 17590 17600 17620 17590 38
641 20250221 090500 268392310 17590 17650 17650 17570 1390
642 20250221 090400 243868030 17650 17640 17650 17640 394
643 20250221 090300 236916670 17650 17660 17660 17550 1068
644 20250221 090200 218086310 17660 17560 17660 17490 4118
645 20250221 090100 145733390 17560 17480 17570 17380 4996
646 20250221 090000 58379830 17470 17360 17490 17350 3341