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
060590/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,646 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,194400,200217830,7140,7140,7140,7140,1000
20250221,194300,200217830,7140,7140,7140,7140,0
20250221,194200,200217830,7140,7140,7140,7140,0
20250221,194100,200217830,7140,7140,7140,7140,0
20250221,194000,200217830,7140,7140,7140,7140,0
20250221,193900,200217830,7140,7140,7140,7140,0
20250221,193800,200217830,7140,7140,7140,7140,0
20250221,193700,200217830,7140,7140,7140,7140,0
20250221,193600,200217830,7140,7140,7140,7140,0
20250221,193500,200217830,7140,7140,7140,7140,0
20250221,193400,200217830,7140,7140,7140,7140,0
20250221,193300,200217830,7140,7140,7140,7140,0
20250221,193200,200217830,7140,7140,7140,7140,0
20250221,193100,200217830,7140,7140,7140,7140,0
20250221,193000,200217830,7140,7140,7140,7140,0
20250221,192900,200217830,7140,7140,7140,7140,0
20250221,192800,200217830,7140,7140,7140,7140,0
20250221,192700,200217830,7140,7140,7140,7140,0
20250221,192600,200217830,7140,7140,7140,7140,0
20250221,192500,200217830,7140,7140,7140,7140,0
20250221,192400,200217830,7140,7140,7140,7140,0
20250221,192300,200217830,7140,7140,7140,7140,0
20250221,192200,200217830,7140,7140,7140,7140,0
20250221,192100,200217830,7140,7140,7140,7140,0
20250221,192000,200217830,7140,7140,7140,7140,0
20250221,191900,200217830,7140,7140,7140,7140,0
20250221,191800,200217830,7140,7140,7140,7140,0
20250221,191700,200217830,7140,7140,7140,7140,0
20250221,191600,200217830,7140,7140,7140,7140,0
20250221,191500,200217830,7140,7140,7140,7140,0
20250221,191400,200217830,7140,7140,7140,7140,1000
20250221,191300,200217830,7140,7140,7140,7140,0
20250221,191200,200217830,7140,7140,7140,7140,0
20250221,191100,200217830,7140,7140,7140,7140,0
20250221,191000,200217830,7140,7140,7140,7140,0
20250221,190900,200217830,7140,7140,7140,7140,0
20250221,190800,200217830,7140,7140,7140,7140,0
20250221,190700,200217830,7140,7140,7140,7140,0
20250221,190600,200217830,7140,7140,7140,7140,0
20250221,190500,200217830,7140,7140,7140,7140,0
20250221,190400,200217830,7140,7140,7140,7140,0
20250221,190300,200217830,7140,7140,7140,7140,0
20250221,190200,200217830,7140,7140,7140,7140,0
20250221,190100,200217830,7140,7140,7140,7140,0
20250221,190000,200217830,7140,7140,7140,7140,0
20250221,185900,200217830,7140,7140,7140,7140,0
20250221,185800,200217830,7140,7140,7140,7140,0
20250221,185700,200217830,7140,7140,7140,7140,0
20250221,185600,200217830,7140,7140,7140,7140,0
20250221,185500,200217830,7140,7140,7140,7140,0
20250221,185400,200217830,7140,7140,7140,7140,0
20250221,185300,200217830,7140,7140,7140,7140,0
20250221,185200,200217830,7140,7140,7140,7140,0
20250221,185100,200217830,7140,7140,7140,7140,0
20250221,185000,200217830,7140,7140,7140,7140,0
20250221,184900,200217830,7140,7140,7140,7140,0
20250221,184800,200217830,7140,7140,7140,7140,0
20250221,184700,200217830,7140,7140,7140,7140,0
20250221,184600,200217830,7140,7140,7140,7140,0
20250221,184500,200217830,7140,7140,7140,7140,0
20250221,184400,200217830,7140,7140,7140,7140,1000
20250221,184300,200217830,7140,7140,7140,7140,0
20250221,184200,200217830,7140,7140,7140,7140,0
20250221,184100,200217830,7140,7140,7140,7140,0
20250221,184000,200217830,7140,7140,7140,7140,0
20250221,183900,200217830,7140,7140,7140,7140,0
20250221,183800,200217830,7140,7140,7140,7140,0
20250221,183700,200217830,7140,7140,7140,7140,0
20250221,183600,200217830,7140,7140,7140,7140,0
20250221,183500,200217830,7140,7140,7140,7140,0
20250221,183400,200217830,7140,7140,7140,7140,0
20250221,183300,200217830,7140,7140,7140,7140,0
20250221,183200,200217830,7140,7140,7140,7140,0
20250221,183100,200217830,7140,7140,7140,7140,0
20250221,183000,200217830,7140,7140,7140,7140,0
20250221,182900,200217830,7140,7140,7140,7140,0
20250221,182800,200217830,7140,7140,7140,7140,0
20250221,182700,200217830,7140,7140,7140,7140,0
20250221,182600,200217830,7140,7140,7140,7140,0
20250221,182500,200217830,7140,7140,7140,7140,0
20250221,182400,200217830,7140,7140,7140,7140,0
20250221,182300,200217830,7140,7140,7140,7140,0
20250221,182200,200217830,7140,7140,7140,7140,0
20250221,182100,200217830,7140,7140,7140,7140,0
20250221,182000,200217830,7140,7140,7140,7140,0
20250221,181900,200217830,7140,7140,7140,7140,0
20250221,181800,200217830,7140,7140,7140,7140,0
20250221,181700,200217830,7140,7140,7140,7140,0
20250221,181600,200217830,7140,7140,7140,7140,0
20250221,181500,200217830,7140,7140,7140,7140,0
20250221,181400,200217830,7140,7140,7140,7140,1000
20250221,181300,200217830,7140,7140,7140,7140,0
20250221,181200,200217830,7140,7140,7140,7140,0
20250221,181100,200217830,7140,7140,7140,7140,0
20250221,181000,200217830,7140,7140,7140,7140,0
20250221,180900,200217830,7140,7140,7140,7140,0
20250221,180800,200217830,7140,7140,7140,7140,0
20250221,180700,200217830,7140,7140,7140,7140,0
20250221,180600,200217830,7140,7140,7140,7140,0
20250221,180500,200217830,7140,7140,7140,7140,0
20250221,180400,200217830,7140,7140,7140,7140,0
20250221,180300,200217830,7140,7140,7140,7140,0
20250221,180200,200217830,7140,7140,7140,7140,0
20250221,180100,200217830,7140,7140,7140,7140,0
20250221,180000,200217830,7140,7140,7140,7140,0
20250221,175900,200217830,7140,7140,7140,7140,0
20250221,175800,200217830,7140,7140,7140,7140,0
20250221,175700,200217830,7140,7140,7140,7140,0
20250221,175600,200217830,7140,7140,7140,7140,0
20250221,175500,200217830,7140,7140,7140,7140,0
20250221,175400,200217830,7140,7140,7140,7140,0
20250221,175300,200217830,7140,7140,7140,7140,0
20250221,175200,200217830,7140,7140,7140,7140,0
20250221,175100,200217830,7140,7140,7140,7140,0
20250221,175000,200217830,7140,7140,7140,7140,0
20250221,174900,200217830,7140,7140,7140,7140,0
20250221,174800,200217830,7140,7140,7140,7140,0
20250221,174700,200217830,7140,7140,7140,7140,0
20250221,174600,200217830,7140,7140,7140,7140,0
20250221,174500,200217830,7140,7140,7140,7140,0
20250221,174400,200217830,7140,7140,7140,7140,1000
20250221,174300,200217830,7140,7140,7140,7140,0
20250221,174200,200217830,7140,7140,7140,7140,0
20250221,174100,200217830,7140,7140,7140,7140,0
20250221,174000,200217830,7140,7140,7140,7140,0
20250221,173900,200217830,7140,7140,7140,7140,0
20250221,173800,200217830,7140,7140,7140,7140,0
20250221,173700,200217830,7140,7140,7140,7140,0
20250221,173600,200217830,7140,7140,7140,7140,0
20250221,173500,200217830,7140,7140,7140,7140,0
20250221,173400,200217830,7140,7140,7140,7140,0
20250221,173300,200217830,7140,7140,7140,7140,0
20250221,173200,200217830,7140,7140,7140,7140,0
20250221,173100,200217830,7140,7140,7140,7140,0
20250221,173000,200217830,7140,7140,7140,7140,0
20250221,172900,200217830,7140,7140,7140,7140,0
20250221,172800,200217830,7140,7140,7140,7140,0
20250221,172700,200217830,7140,7140,7140,7140,0
20250221,172600,200217830,7140,7140,7140,7140,0
20250221,172500,200217830,7140,7140,7140,7140,0
20250221,172400,200217830,7140,7140,7140,7140,0
20250221,172300,200217830,7140,7140,7140,7140,0
20250221,172200,200217830,7140,7140,7140,7140,0
20250221,172100,200217830,7140,7140,7140,7140,0
20250221,172000,200217830,7140,7140,7140,7140,0
20250221,171900,200217830,7140,7140,7140,7140,0
20250221,171800,200217830,7140,7140,7140,7140,0
20250221,171700,200217830,7140,7140,7140,7140,0
20250221,171600,200217830,7140,7140,7140,7140,0
20250221,171500,200217830,7140,7140,7140,7140,0
20250221,171400,200217830,7140,7140,7140,7140,1000
20250221,171300,200217830,7140,7140,7140,7140,0
20250221,171200,200217830,7140,7140,7140,7140,0
20250221,171100,200217830,7140,7140,7140,7140,0
20250221,171000,200217830,7140,7140,7140,7140,0
20250221,170900,200217830,7140,7140,7140,7140,0
20250221,170800,200217830,7140,7140,7140,7140,0
20250221,170700,200217830,7140,7140,7140,7140,0
20250221,170600,200217830,7140,7140,7140,7140,0
20250221,170500,200217830,7140,7140,7140,7140,0
20250221,170400,200217830,7140,7140,7140,7140,0
20250221,170300,200217830,7140,7140,7140,7140,0
20250221,170200,200217830,7140,7140,7140,7140,0
20250221,170100,200217830,7140,7140,7140,7140,0
20250221,170000,200217830,7140,7140,7140,7140,0
20250221,165900,200217830,7140,7140,7140,7140,0
20250221,165800,200217830,7140,7140,7140,7140,0
20250221,165700,200217830,7140,7140,7140,7140,0
20250221,165600,200217830,7140,7140,7140,7140,0
20250221,165500,200217830,7140,7140,7140,7140,0
20250221,165400,200217830,7140,7140,7140,7140,0
20250221,165300,200217830,7140,7140,7140,7140,0
20250221,165200,200217830,7140,7140,7140,7140,0
20250221,165100,200217830,7140,7140,7140,7140,0
20250221,165000,200217830,7140,7140,7140,7140,0
20250221,164900,200217830,7140,7140,7140,7140,0
20250221,164800,200217830,7140,7140,7140,7140,0
20250221,164700,200217830,7140,7140,7140,7140,0
20250221,164600,200217830,7140,7140,7140,7140,0
20250221,164500,200217830,7140,7140,7140,7140,0
20250221,164400,200217830,7140,7140,7140,7140,1000
20250221,164300,200217830,7140,7140,7140,7140,0
20250221,164200,200217830,7140,7140,7140,7140,0
20250221,164100,200217830,7140,7140,7140,7140,0
20250221,164000,200217830,7140,7140,7140,7140,0
20250221,163900,200217830,7140,7140,7140,7140,0
20250221,163800,200217830,7140,7140,7140,7140,0
20250221,163700,200217830,7140,7140,7140,7140,0
20250221,163600,200217830,7140,7140,7140,7140,0
20250221,163500,200217830,7140,7140,7140,7140,0
20250221,163400,200217830,7140,7140,7140,7140,0
20250221,163300,200217830,7140,7140,7140,7140,0
20250221,163200,200217830,7140,7140,7140,7140,0
20250221,163100,200217830,7140,7140,7140,7140,0
20250221,163000,200217830,7140,7140,7140,7140,0
20250221,162900,200217830,7140,7140,7140,7140,0
20250221,162800,200217830,7140,7140,7140,7140,0
20250221,162700,200217830,7140,7140,7140,7140,0
20250221,162600,200217830,7140,7140,7140,7140,0
20250221,162500,200217830,7140,7140,7140,7140,0
20250221,162400,200217830,7140,7140,7140,7140,0
20250221,162300,200217830,7140,7140,7140,7140,0
20250221,162200,200217830,7140,7140,7140,7140,0
20250221,162100,200217830,7140,7140,7140,7140,0
20250221,162000,200217830,7140,7140,7140,7140,0
20250221,161900,200217830,7140,7140,7140,7140,0
20250221,161800,200217830,7140,7140,7140,7140,0
20250221,161700,200217830,7140,7140,7140,7140,0
20250221,161600,200217830,7140,7140,7140,7140,0
20250221,161500,200217830,7140,7140,7140,7140,0
20250221,161400,200217830,7140,7140,7140,7140,1000
20250221,161300,200217830,7140,7140,7140,7140,0
20250221,161200,200217830,7140,7140,7140,7140,0
20250221,161100,200217830,7140,7140,7140,7140,0
20250221,161000,200217830,7140,7140,7140,7140,0
20250221,160900,200217830,7140,7140,7140,7140,0
20250221,160800,200217830,7140,7140,7140,7140,0
20250221,160700,200217830,7140,7140,7140,7140,0
20250221,160600,200217830,7140,7140,7140,7140,0
20250221,160500,200217830,7140,7140,7140,7140,0
20250221,160400,200217830,7140,7140,7140,7140,0
20250221,160300,200217830,7140,7140,7140,7140,0
20250221,160200,200217830,7140,7140,7140,7140,0
20250221,160100,200217830,7140,7140,7140,7140,0
20250221,160000,200217830,7140,7140,7140,7140,0
20250221,155900,200217830,7140,7140,7140,7140,0
20250221,155800,200217830,7140,7140,7140,7140,0
20250221,155700,200217830,7140,7140,7140,7140,0
20250221,155600,200217830,7140,7140,7140,7140,0
20250221,155500,200217830,7140,7140,7140,7140,0
20250221,155400,200217830,7140,7140,7140,7140,0
20250221,155300,200217830,7140,7140,7140,7140,0
20250221,155200,200217830,7140,7140,7140,7140,0
20250221,155100,200217830,7140,7140,7140,7140,0
20250221,155000,200217830,7140,7140,7140,7140,0
20250221,154900,200217830,7140,7140,7140,7140,0
20250221,154800,200217830,7140,7140,7140,7140,0
20250221,154700,200217830,7140,7140,7140,7140,0
20250221,154600,200217830,7140,7140,7140,7140,0
20250221,154500,200217830,7140,7140,7140,7140,0
20250221,154400,200217830,7140,7140,7140,7140,1000
20250221,154300,200217830,7140,7140,7140,7140,0
20250221,154200,200217830,7140,7140,7140,7140,0
20250221,154100,200217830,7140,7140,7140,7140,0
20250221,154000,200217830,7140,7140,7140,7140,0
20250221,153900,200217830,7140,7140,7140,7140,0
20250221,153800,200217830,7140,7140,7140,7140,0
20250221,153700,200217830,7140,7140,7140,7140,0
20250221,153600,200217830,7140,7140,7140,7140,0
20250221,153500,200217830,7140,7140,7140,7140,0
20250221,153400,200217830,7140,7140,7140,7140,0
20250221,153300,200217830,7140,7140,7140,7140,0
20250221,153200,200217830,7140,7140,7140,7140,0
20250221,153100,200217830,7140,7140,7140,7140,0
20250221,153000,200217830,7140,7140,7140,7140,1000
20250221,152900,193077830,7170,7170,7170,7170,0
20250221,152800,193077830,7170,7170,7170,7170,0
20250221,152700,193077830,7170,7170,7170,7170,0
20250221,152600,193077830,7170,7170,7170,7170,0
20250221,152500,193077830,7170,7170,7170,7170,0
20250221,152400,193077830,7170,7170,7170,7170,0
20250221,152300,193077830,7170,7170,7170,7170,0
20250221,152200,193077830,7170,7170,7170,7170,0
20250221,152100,193077830,7170,7170,7170,7170,0
20250221,152000,193077830,7170,7170,7170,7170,0
20250221,151900,193077830,7170,7170,7170,7170,13
20250221,151800,192984620,7170,7170,7170,7170,21
20250221,151700,192834050,7170,7170,7170,7170,40
20250221,151600,192547250,7180,7150,7180,7150,1784
20250221,151500,179787630,7170,7170,7170,7170,0
20250221,151400,179787630,7170,7140,7170,7140,276
20250221,151300,177808740,7160,7160,7160,7160,1
20250221,151200,177801580,7160,7160,7160,7160,0
20250221,151100,177801580,7160,7160,7160,7160,1
20250221,151000,177794420,7160,7160,7160,7160,15
20250221,150900,177687020,7160,7170,7170,7140,1223
20250221,150800,168934130,7170,7170,7170,7170,1
20250221,150700,168926960,7180,7180,7180,7180,0
20250221,150600,168926960,7180,7180,7180,7180,204
20250221,150500,167462240,7190,7190,7190,7190,2
20250221,150400,167447860,7190,7200,7200,7190,23
20250221,150300,167282290,7200,7200,7200,7200,0
20250221,150200,167282290,7200,7200,7200,7200,0
20250221,150100,167282290,7200,7200,7200,7200,0
20250221,150000,167282290,7200,7200,7200,7200,0
20250221,145900,167282290,7200,7200,7200,7200,0
20250221,145800,167282290,7200,7180,7200,7180,1005
20250221,145700,160046370,7200,7200,7200,7200,0
20250221,145600,160046370,7200,7200,7200,7200,0
20250221,145500,160046370,7200,7200,7200,7200,0
20250221,145400,160046370,7200,7200,7200,7200,0
20250221,145300,160046370,7200,7200,7200,7200,0
20250221,145200,160046370,7200,7200,7200,7200,0
20250221,145100,160046370,7200,7200,7200,7200,0
20250221,145000,160046370,7200,7200,7200,7200,0
20250221,144900,160046370,7200,7200,7200,7200,1
20250221,144800,160039170,7200,7200,7200,7200,0
20250221,144700,160039170,7200,7200,7200,7200,70
20250221,144600,159535170,7200,7200,7200,7200,0
20250221,144500,159535170,7200,7200,7200,7200,0
20250221,144400,159535170,7200,7200,7200,7200,0
20250221,144300,159535170,7200,7200,7200,7200,0
20250221,144200,159535170,7200,7200,7200,7200,0
20250221,144100,159535170,7200,7200,7200,7200,0
20250221,144000,159535170,7200,7200,7200,7200,0
20250221,143900,159535170,7200,7200,7200,7200,0
20250221,143800,159535170,7200,7200,7200,7200,0
20250221,143700,159535170,7200,7200,7200,7200,0
20250221,143600,159535170,7200,7200,7200,7200,0
20250221,143500,159535170,7200,7200,7200,7200,14
20250221,143400,159434370,7200,7200,7200,7200,0
20250221,143300,159434370,7200,7200,7200,7200,0
20250221,143200,159434370,7200,7200,7200,7200,11
20250221,143100,159355170,7210,7210,7210,7210,0
20250221,143000,159355170,7210,7210,7210,7210,0
20250221,142900,159355170,7210,7200,7210,7200,82
20250221,142800,158764760,7210,7210,7210,7210,0
20250221,142700,158764760,7210,7210,7210,7210,0
20250221,142600,158764760,7210,7210,7210,7210,0
20250221,142500,158764760,7210,7210,7210,7210,0
20250221,142400,158764760,7210,7200,7210,7200,6
20250221,142300,158721520,7210,7210,7210,7210,0
20250221,142200,158721520,7210,7180,7210,7180,6
20250221,142100,158678360,7180,7230,7230,7180,359
20250221,142000,156100060,7230,7210,7230,7210,162
20250221,141900,154931270,7210,7210,7210,7210,0
20250221,141800,154931270,7210,7210,7210,7210,0
20250221,141700,154931270,7210,7210,7210,7210,0
20250221,141600,154931270,7210,7210,7210,7210,0
20250221,141500,154931270,7210,7210,7210,7210,0
20250221,141400,154931270,7210,7210,7210,7210,0
20250221,141300,154931270,7210,7210,7210,7210,1
20250221,141200,154924060,7210,7210,7210,7210,0
20250221,141100,154924060,7210,7210,7210,7210,0
20250221,141000,154924060,7210,7210,7210,7210,0
20250221,140900,154924060,7210,7190,7210,7180,1005
20250221,140800,147707950,7190,7190,7190,7190,398
20250221,140700,144846330,7220,7220,7220,7220,0
20250221,140600,144846330,7220,7220,7220,7220,0
20250221,140500,144846330,7220,7220,7220,7220,0
20250221,140400,144846330,7220,7220,7220,7220,0
20250221,140300,144846330,7220,7220,7220,7220,0
20250221,140200,144846330,7220,7210,7220,7210,301
20250221,140100,142673120,7220,7210,7220,7210,501
20250221,140000,139055910,7220,7210,7220,7210,87
20250221,135900,138427800,7220,7220,7220,7220,0
20250221,135800,138427800,7220,7210,7220,7210,301
20250221,135700,136257580,7220,7220,7220,7220,0
20250221,135600,136257580,7220,7220,7220,7220,1
20250221,135500,136250360,7220,7210,7220,7210,6
20250221,135400,136207050,7220,7220,7220,7220,0
20250221,135300,136207050,7220,7220,7220,7220,0
20250221,135200,136207050,7220,7220,7220,7220,0
20250221,135100,136207050,7220,7220,7220,7220,0
20250221,135000,136207050,7220,7220,7220,7220,0
20250221,134900,136207050,7220,7220,7220,7220,0
20250221,134800,136207050,7220,7220,7220,7220,0
20250221,134700,136207050,7220,7220,7220,7220,0
20250221,134600,136207050,7220,7220,7220,7220,0
20250221,134500,136207050,7220,7220,7220,7220,0
20250221,134400,136207050,7220,7220,7220,7220,0
20250221,134300,136207050,7220,7210,7220,7210,2
20250221,134200,136192620,7220,7210,7220,7210,408
20250221,134100,133246870,7220,7210,7220,7210,135
20250221,134000,132273510,7210,7210,7210,7210,0
20250221,133900,132273510,7210,7210,7210,7210,3
20250221,133800,132251880,7210,7210,7210,7210,2
20250221,133700,132237460,7180,7180,7180,7180,0
20250221,133600,132237460,7180,7180,7180,7180,0
20250221,133500,132237460,7180,7180,7180,7180,0
20250221,133400,132237460,7180,7180,7180,7180,2
20250221,133300,132223100,7210,7210,7210,7210,0
20250221,133200,132223100,7210,7210,7210,7210,0
20250221,133100,132223100,7210,7210,7210,7210,0
20250221,133000,132223100,7210,7210,7210,7210,0
20250221,132900,132223100,7210,7210,7210,7210,4
20250221,132800,132194260,7210,7210,7210,7210,0
20250221,132700,132194260,7210,7210,7210,7210,0
20250221,132600,132194260,7210,7210,7210,7210,0
20250221,132500,132194260,7210,7210,7210,7210,0
20250221,132400,132194260,7210,7210,7210,7210,0
20250221,132300,132194260,7210,7210,7210,7210,0
20250221,132200,132194260,7210,7210,7210,7210,20
20250221,132100,132050060,7210,7210,7210,7210,0
20250221,132000,132050060,7210,7210,7210,7210,0
20250221,131900,132050060,7210,7210,7210,7210,0
20250221,131800,132050060,7210,7210,7210,7210,0
20250221,131700,132050060,7210,7210,7210,7210,0
20250221,131600,132050060,7210,7210,7210,7210,0
20250221,131500,132050060,7210,7210,7210,7210,1
20250221,131400,132042850,7210,7210,7210,7210,0
20250221,131300,132042850,7210,7210,7210,7210,0
20250221,131200,132042850,7210,7210,7210,7210,0
20250221,131100,132042850,7210,7210,7210,7210,0
20250221,131000,132042850,7210,7210,7210,7210,0
20250221,130900,132042850,7210,7210,7210,7210,20
20250221,130800,131898650,7210,7210,7210,7210,0
20250221,130700,131898650,7210,7210,7210,7210,1
20250221,130600,131891440,7180,7180,7180,7180,0
20250221,130500,131891440,7180,7180,7180,7180,0
20250221,130400,131891440,7180,7180,7180,7180,102
20250221,130300,131159080,7180,7180,7180,7180,0
20250221,130200,131159080,7180,7180,7180,7180,0
20250221,130100,131159080,7180,7180,7180,7180,0
20250221,130000,131159080,7180,7180,7180,7180,0
20250221,125900,131159080,7180,7180,7180,7180,0
20250221,125800,131159080,7180,7190,7190,7180,132
20250221,125700,130211020,7190,7190,7190,7190,0
20250221,125600,130211020,7190,7190,7190,7190,0
20250221,125500,130211020,7190,7190,7190,7190,0
20250221,125400,130211020,7190,7190,7190,7190,90
20250221,125300,129563920,7200,7200,7200,7200,0
20250221,125200,129563920,7200,7200,7200,7200,0
20250221,125100,129563920,7200,7200,7200,7200,8
20250221,125000,129506320,7210,7210,7210,7210,0
20250221,124900,129506320,7210,7210,7210,7210,0
20250221,124800,129506320,7210,7210,7210,7210,0
20250221,124700,129506320,7210,7210,7210,7210,0
20250221,124600,129506320,7210,7210,7210,7210,15
20250221,124500,129398170,7210,7210,7210,7210,0
20250221,124400,129398170,7210,7210,7210,7210,0
20250221,124300,129398170,7210,7210,7210,7210,0
20250221,124200,129398170,7210,7210,7210,7210,0
20250221,124100,129398170,7210,7210,7210,7210,0
20250221,124000,129398170,7210,7210,7210,7210,0
20250221,123900,129398170,7210,7210,7210,7210,90
20250221,123800,128749270,7220,7220,7220,7220,0
20250221,123700,128749270,7220,7220,7220,7220,0
20250221,123600,128749270,7220,7220,7220,7220,0
20250221,123500,128749270,7220,7220,7220,7220,0
20250221,123400,128749270,7220,7220,7220,7220,0
20250221,123300,128749270,7220,7190,7220,7190,4
20250221,123200,128720450,7190,7190,7190,7190,0
20250221,123100,128720450,7190,7180,7190,7180,2
20250221,123000,128706080,7190,7190,7190,7180,3
20250221,122900,128684520,7180,7220,7220,7180,8
20250221,122800,128627010,7180,7180,7180,7170,611
20250221,122700,124246030,7190,7190,7190,7190,0
20250221,122600,124246030,7190,7190,7190,7190,5
20250221,122500,124210080,7180,7180,7190,7180,12
20250221,122400,124123890,7180,7220,7220,7180,643
20250221,122300,119492900,7230,7230,7230,7230,0
20250221,122200,119492900,7230,7230,7230,7230,10
20250221,122100,119420600,7230,7230,7230,7230,0
20250221,122000,119420600,7230,7230,7230,7230,0
20250221,121900,119420600,7230,7230,7230,7230,0
20250221,121800,119420600,7230,7230,7230,7230,26
20250221,121700,119232620,7230,7230,7230,7230,1
20250221,121600,119225390,7230,7230,7230,7230,0
20250221,121500,119225390,7230,7230,7230,7230,0
20250221,121400,119225390,7230,7230,7230,7230,0
20250221,121300,119225390,7230,7230,7230,7230,0
20250221,121200,119225390,7230,7230,7230,7230,0
20250221,121100,119225390,7230,7230,7230,7230,0
20250221,121000,119225390,7230,7230,7230,7230,0
20250221,120900,119225390,7230,7230,7230,7230,0
20250221,120800,119225390,7230,7230,7230,7230,0
20250221,120700,119225390,7230,7230,7230,7230,3
20250221,120600,119203700,7230,7230,7230,7230,0
20250221,120500,119203700,7230,7230,7230,7230,0
20250221,120400,119203700,7230,7220,7230,7220,47
20250221,120300,118864350,7220,7220,7220,7220,4
20250221,120200,118835470,7250,7230,7250,7230,1000
20250221,120100,111586030,7220,7220,7220,7220,45
20250221,120000,111261130,7230,7230,7230,7230,0
20250221,115900,111261130,7230,7230,7230,7230,8
20250221,115800,111203290,7220,7260,7260,7200,430
20250221,115700,108082700,7260,7250,7260,7250,100
20250221,115600,107357200,7260,7210,7260,7210,90
20250221,115500,106705550,7250,7250,7270,7240,42
20250221,115400,106400280,7240,7240,7270,7240,184
20250221,115300,105062690,7260,7260,7260,7240,234
20250221,115200,103364460,7250,7240,7260,7240,103
20250221,115100,102617840,7250,7230,7250,7230,915
20250221,115000,95984110,7230,7200,7240,7200,1104
20250221,114900,88016320,7190,7190,7190,7190,258
20250221,114800,86161300,7190,7190,7190,7190,300
20250221,114700,84004300,7190,7190,7190,7190,0
20250221,114600,84004300,7190,7190,7190,7190,0
20250221,114500,84004300,7190,7190,7190,7190,40
20250221,114400,83716700,7190,7190,7190,7170,5
20250221,114300,83680780,7170,7190,7190,7160,304
20250221,114200,81495090,7160,7160,7160,7160,0
20250221,114100,81495090,7160,7160,7160,7160,0
20250221,114000,81495090,7160,7160,7160,7160,0
20250221,113900,81495090,7160,7180,7180,7160,101
20250221,113800,80771910,7160,7190,7200,7160,13
20250221,113700,80678630,7160,7160,7160,7160,167
20250221,113600,79482910,7200,7200,7200,7200,0
20250221,113500,79482910,7200,7200,7200,7200,303
20250221,113400,77301310,7190,7190,7190,7160,1356
20250221,113300,67551700,7180,7180,7180,7180,501
20250221,113200,63954520,7170,7160,7170,7160,158
20250221,113100,62823230,7150,7140,7150,7140,400
20250221,113000,59963240,7140,7140,7140,7140,692
20250221,112900,55022360,7140,7140,7140,7140,0
20250221,112800,55022360,7140,7140,7140,7140,0
20250221,112700,55022360,7140,7140,7140,7140,0
20250221,112600,55022360,7140,7140,7140,7140,0
20250221,112500,55022360,7140,7140,7140,7140,0
20250221,112400,55022360,7140,7140,7140,7140,0
20250221,112300,55022360,7140,7140,7140,7140,0
20250221,112200,55022360,7140,7140,7140,7140,0
20250221,112100,55022360,7140,7140,7140,7140,0
20250221,112000,55022360,7140,7140,7140,7140,0
20250221,111900,55022360,7140,7140,7140,7140,0
20250221,111800,55022360,7140,7140,7140,7140,0
20250221,111700,55022360,7140,7140,7140,7140,0
20250221,111600,55022360,7140,7140,7140,7140,0
20250221,111500,55022360,7140,7140,7140,7140,0
20250221,111400,55022360,7140,7140,7140,7140,0
20250221,111300,55022360,7140,7140,7140,7140,0
20250221,111200,55022360,7140,7140,7140,7140,0
20250221,111100,55022360,7140,7140,7140,7140,0
20250221,111000,55022360,7140,7140,7140,7140,0
20250221,110900,55022360,7140,7130,7140,7130,2
20250221,110800,55008090,7150,7140,7150,7130,204
20250221,110700,53549680,7140,7130,7140,7130,600
20250221,110600,49265850,7130,7130,7130,7130,1
20250221,110500,49258720,7130,7130,7130,7130,40
20250221,110400,48973520,7130,7130,7130,7130,0
20250221,110300,48973520,7130,7130,7130,7130,0
20250221,110200,48973520,7130,7130,7130,7130,0
20250221,110100,48973520,7130,7130,7130,7130,55
20250221,110000,48581370,7130,7130,7130,7130,0
20250221,105900,48581370,7130,7130,7130,7130,0
20250221,105800,48581370,7130,7130,7130,7130,11
20250221,105700,48502940,7130,7130,7130,7130,0
20250221,105600,48502940,7130,7130,7130,7130,0
20250221,105500,48502940,7130,7130,7130,7130,0
20250221,105400,48502940,7130,7130,7130,7130,6
20250221,105300,48460160,7130,7120,7130,7120,10
20250221,105200,48388870,7130,7130,7130,7130,0
20250221,105100,48388870,7130,7130,7130,7130,0
20250221,105000,48388870,7130,7130,7130,7130,0
20250221,104900,48388870,7130,7120,7130,7120,915
20250221,104800,41869450,7110,7110,7110,7110,61
20250221,104700,41435740,7100,7100,7100,7100,85
20250221,104600,40832240,7100,7100,7100,7100,0
20250221,104500,40832240,7100,7100,7100,7100,0
20250221,104400,40832240,7100,7100,7100,7100,0
20250221,104300,40832240,7100,7100,7100,7100,0
20250221,104200,40832240,7100,7100,7100,7100,0
20250221,104100,40832240,7100,7100,7100,7100,0
20250221,104000,40832240,7100,7090,7100,7090,184
20250221,103900,39527670,7090,7090,7090,7090,0
20250221,103800,39527670,7090,7090,7090,7090,0
20250221,103700,39527670,7090,7090,7090,7090,0
20250221,103600,39527670,7090,7090,7090,7090,0
20250221,103500,39527670,7090,7090,7090,7090,0
20250221,103400,39527670,7090,7070,7090,7070,301
20250221,103300,37399580,7070,7070,7070,7070,0
20250221,103200,37399580,7070,7070,7070,7070,0
20250221,103100,37399580,7070,7070,7070,7070,9
20250221,103000,37335950,7070,7070,7070,7070,1
20250221,102900,37328880,7080,7080,7090,7080,7
20250221,102800,37279290,7090,7090,7090,7080,7
20250221,102700,37229690,7080,7080,7090,7080,9
20250221,102600,37165940,7090,7080,7090,7070,22
20250221,102500,37010310,7090,7090,7090,7090,0
20250221,102400,37010310,7090,7090,7090,7090,1
20250221,102300,37003220,7090,7090,7090,7090,0
20250221,102200,37003220,7090,7090,7090,7090,0
20250221,102100,37003220,7090,7090,7090,7090,4
20250221,102000,36974860,7090,7090,7090,7090,0
20250221,101900,36974860,7090,7090,7090,7090,0
20250221,101800,36974860,7090,7090,7090,7090,11
20250221,101700,36896870,7100,7100,7100,7100,0
20250221,101600,36896870,7100,7090,7100,7090,3
20250221,101500,36875590,7100,7100,7100,7090,5
20250221,101400,36840110,7090,7090,7100,7090,5
20250221,101300,36804640,7090,7090,7090,7090,0
20250221,101200,36804640,7090,7090,7090,7090,4
20250221,101100,36776280,7090,7090,7090,7090,0
20250221,101000,36776280,7090,7090,7090,7090,102
20250221,100900,36053100,7100,7100,7100,7100,0
20250221,100800,36053100,7100,7100,7100,7100,0
20250221,100700,36053100,7100,7100,7100,7100,0
20250221,100600,36053100,7100,7100,7100,7100,0
20250221,100500,36053100,7100,7100,7100,7100,0
20250221,100400,36053100,7100,7100,7100,7100,0
20250221,100300,36053100,7100,7100,7100,7100,0
20250221,100200,36053100,7100,7080,7100,7080,6
20250221,100100,36010560,7100,7100,7100,7080,7
20250221,100000,35960920,7080,7100,7100,7080,2
20250221,095900,35946740,7070,7090,7090,7070,4
20250221,095800,35918420,7070,7070,7070,7070,0
20250221,095700,35918420,7070,7090,7100,7070,3
20250221,095600,35897160,7090,7090,7090,7090,0
20250221,095500,35897160,7090,7070,7090,7070,206
20250221,095400,34436700,7080,7090,7090,7070,7
20250221,095300,34387150,7070,7090,7090,7070,6
20250221,095200,34344670,7070,7080,7090,7070,5
20250221,095100,34309270,7090,7090,7090,7090,0
20250221,095000,34309270,7090,7080,7090,7080,6
20250221,094900,34266780,7090,7090,7090,7060,9
20250221,094800,34203060,7090,7080,7090,7060,12
20250221,094700,34118110,7060,7060,7090,7060,7
20250221,094600,34068580,7090,7060,7090,7060,4
20250221,094500,34040290,7080,7060,7080,7060,2
20250221,094400,34026150,7080,7060,7080,7060,2
20250221,094300,34012010,7090,7060,7090,7060,2
20250221,094200,33997860,7050,7040,7050,7040,21
20250221,094100,33849820,7090,7090,7090,7090,0
20250221,094000,33849820,7090,7090,7090,7090,1
20250221,093900,33842730,7070,7060,7070,7060,429
20250221,093800,30813980,7080,7080,7080,7080,0
20250221,093700,30813980,7080,7080,7080,7080,0
20250221,093600,30813980,7080,7080,7080,7060,16
20250221,093500,30700750,7080,7080,7090,7080,9
20250221,093400,30637000,7090,7080,7100,7080,6
20250221,093300,30594480,7100,7090,7100,7080,5
20250221,093200,30559040,7080,7080,7100,7080,7
20250221,093100,30509420,7090,7090,7090,7090,1
20250221,093000,30502330,7100,7100,7100,7100,1
20250221,092900,30495230,7100,7100,7100,7100,0
20250221,092800,30495230,7100,7100,7100,7080,5
20250221,092700,30459780,7080,7090,7100,7080,7
20250221,092600,30410140,7090,7090,7090,7090,1
20250221,092500,30403050,7100,7100,7100,7100,0
20250221,092400,30403050,7100,7080,7100,7080,2
20250221,092300,30388870,7100,7080,7110,7080,9
20250221,092200,30325020,7100,7090,7110,7090,5
20250221,092100,30289520,7100,7100,7100,7100,0
20250221,092000,30289520,7100,7100,7100,7100,81
20250221,091900,29714420,7120,7110,7120,7090,41
20250221,091800,29423140,7090,7090,7120,7090,306
20250221,091700,27253510,7110,7090,7120,7090,4
20250221,091600,27225100,7110,7110,7120,7090,7
20250221,091500,27175380,7100,7100,7100,7100,2
20250221,091400,27161180,7120,7120,7120,7120,0
20250221,091300,27161180,7120,7120,7120,7120,1
20250221,091200,27154060,7100,7100,7100,7100,98
20250221,091100,26458260,7100,7110,7120,7090,2865
20250221,091000,6087670,7110,7110,7110,7110,0
20250221,090900,6087670,7110,7100,7110,7100,11
20250221,090800,6009470,7110,7090,7110,7090,310
20250221,090700,3811370,7090,7090,7090,7090,22
20250221,090600,3655390,7100,7100,7100,7100,500
20250221,090500,105390,7190,7190,7190,7190,0
20250221,090400,105390,7190,7190,7190,7190,0
20250221,090300,105390,7190,7190,7190,7190,0
20250221,090200,105390,7190,7190,7190,7190,0
20250221,090100,105390,7190,7190,7190,7190,0
20250221,090000,105390,7190,7010,7190,7010,15
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 194400 200217830 7140 7140 7140 7140 1000
3 20250221 194300 200217830 7140 7140 7140 7140 0
4 20250221 194200 200217830 7140 7140 7140 7140 0
5 20250221 194100 200217830 7140 7140 7140 7140 0
6 20250221 194000 200217830 7140 7140 7140 7140 0
7 20250221 193900 200217830 7140 7140 7140 7140 0
8 20250221 193800 200217830 7140 7140 7140 7140 0
9 20250221 193700 200217830 7140 7140 7140 7140 0
10 20250221 193600 200217830 7140 7140 7140 7140 0
11 20250221 193500 200217830 7140 7140 7140 7140 0
12 20250221 193400 200217830 7140 7140 7140 7140 0
13 20250221 193300 200217830 7140 7140 7140 7140 0
14 20250221 193200 200217830 7140 7140 7140 7140 0
15 20250221 193100 200217830 7140 7140 7140 7140 0
16 20250221 193000 200217830 7140 7140 7140 7140 0
17 20250221 192900 200217830 7140 7140 7140 7140 0
18 20250221 192800 200217830 7140 7140 7140 7140 0
19 20250221 192700 200217830 7140 7140 7140 7140 0
20 20250221 192600 200217830 7140 7140 7140 7140 0
21 20250221 192500 200217830 7140 7140 7140 7140 0
22 20250221 192400 200217830 7140 7140 7140 7140 0
23 20250221 192300 200217830 7140 7140 7140 7140 0
24 20250221 192200 200217830 7140 7140 7140 7140 0
25 20250221 192100 200217830 7140 7140 7140 7140 0
26 20250221 192000 200217830 7140 7140 7140 7140 0
27 20250221 191900 200217830 7140 7140 7140 7140 0
28 20250221 191800 200217830 7140 7140 7140 7140 0
29 20250221 191700 200217830 7140 7140 7140 7140 0
30 20250221 191600 200217830 7140 7140 7140 7140 0
31 20250221 191500 200217830 7140 7140 7140 7140 0
32 20250221 191400 200217830 7140 7140 7140 7140 1000
33 20250221 191300 200217830 7140 7140 7140 7140 0
34 20250221 191200 200217830 7140 7140 7140 7140 0
35 20250221 191100 200217830 7140 7140 7140 7140 0
36 20250221 191000 200217830 7140 7140 7140 7140 0
37 20250221 190900 200217830 7140 7140 7140 7140 0
38 20250221 190800 200217830 7140 7140 7140 7140 0
39 20250221 190700 200217830 7140 7140 7140 7140 0
40 20250221 190600 200217830 7140 7140 7140 7140 0
41 20250221 190500 200217830 7140 7140 7140 7140 0
42 20250221 190400 200217830 7140 7140 7140 7140 0
43 20250221 190300 200217830 7140 7140 7140 7140 0
44 20250221 190200 200217830 7140 7140 7140 7140 0
45 20250221 190100 200217830 7140 7140 7140 7140 0
46 20250221 190000 200217830 7140 7140 7140 7140 0
47 20250221 185900 200217830 7140 7140 7140 7140 0
48 20250221 185800 200217830 7140 7140 7140 7140 0
49 20250221 185700 200217830 7140 7140 7140 7140 0
50 20250221 185600 200217830 7140 7140 7140 7140 0
51 20250221 185500 200217830 7140 7140 7140 7140 0
52 20250221 185400 200217830 7140 7140 7140 7140 0
53 20250221 185300 200217830 7140 7140 7140 7140 0
54 20250221 185200 200217830 7140 7140 7140 7140 0
55 20250221 185100 200217830 7140 7140 7140 7140 0
56 20250221 185000 200217830 7140 7140 7140 7140 0
57 20250221 184900 200217830 7140 7140 7140 7140 0
58 20250221 184800 200217830 7140 7140 7140 7140 0
59 20250221 184700 200217830 7140 7140 7140 7140 0
60 20250221 184600 200217830 7140 7140 7140 7140 0
61 20250221 184500 200217830 7140 7140 7140 7140 0
62 20250221 184400 200217830 7140 7140 7140 7140 1000
63 20250221 184300 200217830 7140 7140 7140 7140 0
64 20250221 184200 200217830 7140 7140 7140 7140 0
65 20250221 184100 200217830 7140 7140 7140 7140 0
66 20250221 184000 200217830 7140 7140 7140 7140 0
67 20250221 183900 200217830 7140 7140 7140 7140 0
68 20250221 183800 200217830 7140 7140 7140 7140 0
69 20250221 183700 200217830 7140 7140 7140 7140 0
70 20250221 183600 200217830 7140 7140 7140 7140 0
71 20250221 183500 200217830 7140 7140 7140 7140 0
72 20250221 183400 200217830 7140 7140 7140 7140 0
73 20250221 183300 200217830 7140 7140 7140 7140 0
74 20250221 183200 200217830 7140 7140 7140 7140 0
75 20250221 183100 200217830 7140 7140 7140 7140 0
76 20250221 183000 200217830 7140 7140 7140 7140 0
77 20250221 182900 200217830 7140 7140 7140 7140 0
78 20250221 182800 200217830 7140 7140 7140 7140 0
79 20250221 182700 200217830 7140 7140 7140 7140 0
80 20250221 182600 200217830 7140 7140 7140 7140 0
81 20250221 182500 200217830 7140 7140 7140 7140 0
82 20250221 182400 200217830 7140 7140 7140 7140 0
83 20250221 182300 200217830 7140 7140 7140 7140 0
84 20250221 182200 200217830 7140 7140 7140 7140 0
85 20250221 182100 200217830 7140 7140 7140 7140 0
86 20250221 182000 200217830 7140 7140 7140 7140 0
87 20250221 181900 200217830 7140 7140 7140 7140 0
88 20250221 181800 200217830 7140 7140 7140 7140 0
89 20250221 181700 200217830 7140 7140 7140 7140 0
90 20250221 181600 200217830 7140 7140 7140 7140 0
91 20250221 181500 200217830 7140 7140 7140 7140 0
92 20250221 181400 200217830 7140 7140 7140 7140 1000
93 20250221 181300 200217830 7140 7140 7140 7140 0
94 20250221 181200 200217830 7140 7140 7140 7140 0
95 20250221 181100 200217830 7140 7140 7140 7140 0
96 20250221 181000 200217830 7140 7140 7140 7140 0
97 20250221 180900 200217830 7140 7140 7140 7140 0
98 20250221 180800 200217830 7140 7140 7140 7140 0
99 20250221 180700 200217830 7140 7140 7140 7140 0
100 20250221 180600 200217830 7140 7140 7140 7140 0
101 20250221 180500 200217830 7140 7140 7140 7140 0
102 20250221 180400 200217830 7140 7140 7140 7140 0
103 20250221 180300 200217830 7140 7140 7140 7140 0
104 20250221 180200 200217830 7140 7140 7140 7140 0
105 20250221 180100 200217830 7140 7140 7140 7140 0
106 20250221 180000 200217830 7140 7140 7140 7140 0
107 20250221 175900 200217830 7140 7140 7140 7140 0
108 20250221 175800 200217830 7140 7140 7140 7140 0
109 20250221 175700 200217830 7140 7140 7140 7140 0
110 20250221 175600 200217830 7140 7140 7140 7140 0
111 20250221 175500 200217830 7140 7140 7140 7140 0
112 20250221 175400 200217830 7140 7140 7140 7140 0
113 20250221 175300 200217830 7140 7140 7140 7140 0
114 20250221 175200 200217830 7140 7140 7140 7140 0
115 20250221 175100 200217830 7140 7140 7140 7140 0
116 20250221 175000 200217830 7140 7140 7140 7140 0
117 20250221 174900 200217830 7140 7140 7140 7140 0
118 20250221 174800 200217830 7140 7140 7140 7140 0
119 20250221 174700 200217830 7140 7140 7140 7140 0
120 20250221 174600 200217830 7140 7140 7140 7140 0
121 20250221 174500 200217830 7140 7140 7140 7140 0
122 20250221 174400 200217830 7140 7140 7140 7140 1000
123 20250221 174300 200217830 7140 7140 7140 7140 0
124 20250221 174200 200217830 7140 7140 7140 7140 0
125 20250221 174100 200217830 7140 7140 7140 7140 0
126 20250221 174000 200217830 7140 7140 7140 7140 0
127 20250221 173900 200217830 7140 7140 7140 7140 0
128 20250221 173800 200217830 7140 7140 7140 7140 0
129 20250221 173700 200217830 7140 7140 7140 7140 0
130 20250221 173600 200217830 7140 7140 7140 7140 0
131 20250221 173500 200217830 7140 7140 7140 7140 0
132 20250221 173400 200217830 7140 7140 7140 7140 0
133 20250221 173300 200217830 7140 7140 7140 7140 0
134 20250221 173200 200217830 7140 7140 7140 7140 0
135 20250221 173100 200217830 7140 7140 7140 7140 0
136 20250221 173000 200217830 7140 7140 7140 7140 0
137 20250221 172900 200217830 7140 7140 7140 7140 0
138 20250221 172800 200217830 7140 7140 7140 7140 0
139 20250221 172700 200217830 7140 7140 7140 7140 0
140 20250221 172600 200217830 7140 7140 7140 7140 0
141 20250221 172500 200217830 7140 7140 7140 7140 0
142 20250221 172400 200217830 7140 7140 7140 7140 0
143 20250221 172300 200217830 7140 7140 7140 7140 0
144 20250221 172200 200217830 7140 7140 7140 7140 0
145 20250221 172100 200217830 7140 7140 7140 7140 0
146 20250221 172000 200217830 7140 7140 7140 7140 0
147 20250221 171900 200217830 7140 7140 7140 7140 0
148 20250221 171800 200217830 7140 7140 7140 7140 0
149 20250221 171700 200217830 7140 7140 7140 7140 0
150 20250221 171600 200217830 7140 7140 7140 7140 0
151 20250221 171500 200217830 7140 7140 7140 7140 0
152 20250221 171400 200217830 7140 7140 7140 7140 1000
153 20250221 171300 200217830 7140 7140 7140 7140 0
154 20250221 171200 200217830 7140 7140 7140 7140 0
155 20250221 171100 200217830 7140 7140 7140 7140 0
156 20250221 171000 200217830 7140 7140 7140 7140 0
157 20250221 170900 200217830 7140 7140 7140 7140 0
158 20250221 170800 200217830 7140 7140 7140 7140 0
159 20250221 170700 200217830 7140 7140 7140 7140 0
160 20250221 170600 200217830 7140 7140 7140 7140 0
161 20250221 170500 200217830 7140 7140 7140 7140 0
162 20250221 170400 200217830 7140 7140 7140 7140 0
163 20250221 170300 200217830 7140 7140 7140 7140 0
164 20250221 170200 200217830 7140 7140 7140 7140 0
165 20250221 170100 200217830 7140 7140 7140 7140 0
166 20250221 170000 200217830 7140 7140 7140 7140 0
167 20250221 165900 200217830 7140 7140 7140 7140 0
168 20250221 165800 200217830 7140 7140 7140 7140 0
169 20250221 165700 200217830 7140 7140 7140 7140 0
170 20250221 165600 200217830 7140 7140 7140 7140 0
171 20250221 165500 200217830 7140 7140 7140 7140 0
172 20250221 165400 200217830 7140 7140 7140 7140 0
173 20250221 165300 200217830 7140 7140 7140 7140 0
174 20250221 165200 200217830 7140 7140 7140 7140 0
175 20250221 165100 200217830 7140 7140 7140 7140 0
176 20250221 165000 200217830 7140 7140 7140 7140 0
177 20250221 164900 200217830 7140 7140 7140 7140 0
178 20250221 164800 200217830 7140 7140 7140 7140 0
179 20250221 164700 200217830 7140 7140 7140 7140 0
180 20250221 164600 200217830 7140 7140 7140 7140 0
181 20250221 164500 200217830 7140 7140 7140 7140 0
182 20250221 164400 200217830 7140 7140 7140 7140 1000
183 20250221 164300 200217830 7140 7140 7140 7140 0
184 20250221 164200 200217830 7140 7140 7140 7140 0
185 20250221 164100 200217830 7140 7140 7140 7140 0
186 20250221 164000 200217830 7140 7140 7140 7140 0
187 20250221 163900 200217830 7140 7140 7140 7140 0
188 20250221 163800 200217830 7140 7140 7140 7140 0
189 20250221 163700 200217830 7140 7140 7140 7140 0
190 20250221 163600 200217830 7140 7140 7140 7140 0
191 20250221 163500 200217830 7140 7140 7140 7140 0
192 20250221 163400 200217830 7140 7140 7140 7140 0
193 20250221 163300 200217830 7140 7140 7140 7140 0
194 20250221 163200 200217830 7140 7140 7140 7140 0
195 20250221 163100 200217830 7140 7140 7140 7140 0
196 20250221 163000 200217830 7140 7140 7140 7140 0
197 20250221 162900 200217830 7140 7140 7140 7140 0
198 20250221 162800 200217830 7140 7140 7140 7140 0
199 20250221 162700 200217830 7140 7140 7140 7140 0
200 20250221 162600 200217830 7140 7140 7140 7140 0
201 20250221 162500 200217830 7140 7140 7140 7140 0
202 20250221 162400 200217830 7140 7140 7140 7140 0
203 20250221 162300 200217830 7140 7140 7140 7140 0
204 20250221 162200 200217830 7140 7140 7140 7140 0
205 20250221 162100 200217830 7140 7140 7140 7140 0
206 20250221 162000 200217830 7140 7140 7140 7140 0
207 20250221 161900 200217830 7140 7140 7140 7140 0
208 20250221 161800 200217830 7140 7140 7140 7140 0
209 20250221 161700 200217830 7140 7140 7140 7140 0
210 20250221 161600 200217830 7140 7140 7140 7140 0
211 20250221 161500 200217830 7140 7140 7140 7140 0
212 20250221 161400 200217830 7140 7140 7140 7140 1000
213 20250221 161300 200217830 7140 7140 7140 7140 0
214 20250221 161200 200217830 7140 7140 7140 7140 0
215 20250221 161100 200217830 7140 7140 7140 7140 0
216 20250221 161000 200217830 7140 7140 7140 7140 0
217 20250221 160900 200217830 7140 7140 7140 7140 0
218 20250221 160800 200217830 7140 7140 7140 7140 0
219 20250221 160700 200217830 7140 7140 7140 7140 0
220 20250221 160600 200217830 7140 7140 7140 7140 0
221 20250221 160500 200217830 7140 7140 7140 7140 0
222 20250221 160400 200217830 7140 7140 7140 7140 0
223 20250221 160300 200217830 7140 7140 7140 7140 0
224 20250221 160200 200217830 7140 7140 7140 7140 0
225 20250221 160100 200217830 7140 7140 7140 7140 0
226 20250221 160000 200217830 7140 7140 7140 7140 0
227 20250221 155900 200217830 7140 7140 7140 7140 0
228 20250221 155800 200217830 7140 7140 7140 7140 0
229 20250221 155700 200217830 7140 7140 7140 7140 0
230 20250221 155600 200217830 7140 7140 7140 7140 0
231 20250221 155500 200217830 7140 7140 7140 7140 0
232 20250221 155400 200217830 7140 7140 7140 7140 0
233 20250221 155300 200217830 7140 7140 7140 7140 0
234 20250221 155200 200217830 7140 7140 7140 7140 0
235 20250221 155100 200217830 7140 7140 7140 7140 0
236 20250221 155000 200217830 7140 7140 7140 7140 0
237 20250221 154900 200217830 7140 7140 7140 7140 0
238 20250221 154800 200217830 7140 7140 7140 7140 0
239 20250221 154700 200217830 7140 7140 7140 7140 0
240 20250221 154600 200217830 7140 7140 7140 7140 0
241 20250221 154500 200217830 7140 7140 7140 7140 0
242 20250221 154400 200217830 7140 7140 7140 7140 1000
243 20250221 154300 200217830 7140 7140 7140 7140 0
244 20250221 154200 200217830 7140 7140 7140 7140 0
245 20250221 154100 200217830 7140 7140 7140 7140 0
246 20250221 154000 200217830 7140 7140 7140 7140 0
247 20250221 153900 200217830 7140 7140 7140 7140 0
248 20250221 153800 200217830 7140 7140 7140 7140 0
249 20250221 153700 200217830 7140 7140 7140 7140 0
250 20250221 153600 200217830 7140 7140 7140 7140 0
251 20250221 153500 200217830 7140 7140 7140 7140 0
252 20250221 153400 200217830 7140 7140 7140 7140 0
253 20250221 153300 200217830 7140 7140 7140 7140 0
254 20250221 153200 200217830 7140 7140 7140 7140 0
255 20250221 153100 200217830 7140 7140 7140 7140 0
256 20250221 153000 200217830 7140 7140 7140 7140 1000
257 20250221 152900 193077830 7170 7170 7170 7170 0
258 20250221 152800 193077830 7170 7170 7170 7170 0
259 20250221 152700 193077830 7170 7170 7170 7170 0
260 20250221 152600 193077830 7170 7170 7170 7170 0
261 20250221 152500 193077830 7170 7170 7170 7170 0
262 20250221 152400 193077830 7170 7170 7170 7170 0
263 20250221 152300 193077830 7170 7170 7170 7170 0
264 20250221 152200 193077830 7170 7170 7170 7170 0
265 20250221 152100 193077830 7170 7170 7170 7170 0
266 20250221 152000 193077830 7170 7170 7170 7170 0
267 20250221 151900 193077830 7170 7170 7170 7170 13
268 20250221 151800 192984620 7170 7170 7170 7170 21
269 20250221 151700 192834050 7170 7170 7170 7170 40
270 20250221 151600 192547250 7180 7150 7180 7150 1784
271 20250221 151500 179787630 7170 7170 7170 7170 0
272 20250221 151400 179787630 7170 7140 7170 7140 276
273 20250221 151300 177808740 7160 7160 7160 7160 1
274 20250221 151200 177801580 7160 7160 7160 7160 0
275 20250221 151100 177801580 7160 7160 7160 7160 1
276 20250221 151000 177794420 7160 7160 7160 7160 15
277 20250221 150900 177687020 7160 7170 7170 7140 1223
278 20250221 150800 168934130 7170 7170 7170 7170 1
279 20250221 150700 168926960 7180 7180 7180 7180 0
280 20250221 150600 168926960 7180 7180 7180 7180 204
281 20250221 150500 167462240 7190 7190 7190 7190 2
282 20250221 150400 167447860 7190 7200 7200 7190 23
283 20250221 150300 167282290 7200 7200 7200 7200 0
284 20250221 150200 167282290 7200 7200 7200 7200 0
285 20250221 150100 167282290 7200 7200 7200 7200 0
286 20250221 150000 167282290 7200 7200 7200 7200 0
287 20250221 145900 167282290 7200 7200 7200 7200 0
288 20250221 145800 167282290 7200 7180 7200 7180 1005
289 20250221 145700 160046370 7200 7200 7200 7200 0
290 20250221 145600 160046370 7200 7200 7200 7200 0
291 20250221 145500 160046370 7200 7200 7200 7200 0
292 20250221 145400 160046370 7200 7200 7200 7200 0
293 20250221 145300 160046370 7200 7200 7200 7200 0
294 20250221 145200 160046370 7200 7200 7200 7200 0
295 20250221 145100 160046370 7200 7200 7200 7200 0
296 20250221 145000 160046370 7200 7200 7200 7200 0
297 20250221 144900 160046370 7200 7200 7200 7200 1
298 20250221 144800 160039170 7200 7200 7200 7200 0
299 20250221 144700 160039170 7200 7200 7200 7200 70
300 20250221 144600 159535170 7200 7200 7200 7200 0
301 20250221 144500 159535170 7200 7200 7200 7200 0
302 20250221 144400 159535170 7200 7200 7200 7200 0
303 20250221 144300 159535170 7200 7200 7200 7200 0
304 20250221 144200 159535170 7200 7200 7200 7200 0
305 20250221 144100 159535170 7200 7200 7200 7200 0
306 20250221 144000 159535170 7200 7200 7200 7200 0
307 20250221 143900 159535170 7200 7200 7200 7200 0
308 20250221 143800 159535170 7200 7200 7200 7200 0
309 20250221 143700 159535170 7200 7200 7200 7200 0
310 20250221 143600 159535170 7200 7200 7200 7200 0
311 20250221 143500 159535170 7200 7200 7200 7200 14
312 20250221 143400 159434370 7200 7200 7200 7200 0
313 20250221 143300 159434370 7200 7200 7200 7200 0
314 20250221 143200 159434370 7200 7200 7200 7200 11
315 20250221 143100 159355170 7210 7210 7210 7210 0
316 20250221 143000 159355170 7210 7210 7210 7210 0
317 20250221 142900 159355170 7210 7200 7210 7200 82
318 20250221 142800 158764760 7210 7210 7210 7210 0
319 20250221 142700 158764760 7210 7210 7210 7210 0
320 20250221 142600 158764760 7210 7210 7210 7210 0
321 20250221 142500 158764760 7210 7210 7210 7210 0
322 20250221 142400 158764760 7210 7200 7210 7200 6
323 20250221 142300 158721520 7210 7210 7210 7210 0
324 20250221 142200 158721520 7210 7180 7210 7180 6
325 20250221 142100 158678360 7180 7230 7230 7180 359
326 20250221 142000 156100060 7230 7210 7230 7210 162
327 20250221 141900 154931270 7210 7210 7210 7210 0
328 20250221 141800 154931270 7210 7210 7210 7210 0
329 20250221 141700 154931270 7210 7210 7210 7210 0
330 20250221 141600 154931270 7210 7210 7210 7210 0
331 20250221 141500 154931270 7210 7210 7210 7210 0
332 20250221 141400 154931270 7210 7210 7210 7210 0
333 20250221 141300 154931270 7210 7210 7210 7210 1
334 20250221 141200 154924060 7210 7210 7210 7210 0
335 20250221 141100 154924060 7210 7210 7210 7210 0
336 20250221 141000 154924060 7210 7210 7210 7210 0
337 20250221 140900 154924060 7210 7190 7210 7180 1005
338 20250221 140800 147707950 7190 7190 7190 7190 398
339 20250221 140700 144846330 7220 7220 7220 7220 0
340 20250221 140600 144846330 7220 7220 7220 7220 0
341 20250221 140500 144846330 7220 7220 7220 7220 0
342 20250221 140400 144846330 7220 7220 7220 7220 0
343 20250221 140300 144846330 7220 7220 7220 7220 0
344 20250221 140200 144846330 7220 7210 7220 7210 301
345 20250221 140100 142673120 7220 7210 7220 7210 501
346 20250221 140000 139055910 7220 7210 7220 7210 87
347 20250221 135900 138427800 7220 7220 7220 7220 0
348 20250221 135800 138427800 7220 7210 7220 7210 301
349 20250221 135700 136257580 7220 7220 7220 7220 0
350 20250221 135600 136257580 7220 7220 7220 7220 1
351 20250221 135500 136250360 7220 7210 7220 7210 6
352 20250221 135400 136207050 7220 7220 7220 7220 0
353 20250221 135300 136207050 7220 7220 7220 7220 0
354 20250221 135200 136207050 7220 7220 7220 7220 0
355 20250221 135100 136207050 7220 7220 7220 7220 0
356 20250221 135000 136207050 7220 7220 7220 7220 0
357 20250221 134900 136207050 7220 7220 7220 7220 0
358 20250221 134800 136207050 7220 7220 7220 7220 0
359 20250221 134700 136207050 7220 7220 7220 7220 0
360 20250221 134600 136207050 7220 7220 7220 7220 0
361 20250221 134500 136207050 7220 7220 7220 7220 0
362 20250221 134400 136207050 7220 7220 7220 7220 0
363 20250221 134300 136207050 7220 7210 7220 7210 2
364 20250221 134200 136192620 7220 7210 7220 7210 408
365 20250221 134100 133246870 7220 7210 7220 7210 135
366 20250221 134000 132273510 7210 7210 7210 7210 0
367 20250221 133900 132273510 7210 7210 7210 7210 3
368 20250221 133800 132251880 7210 7210 7210 7210 2
369 20250221 133700 132237460 7180 7180 7180 7180 0
370 20250221 133600 132237460 7180 7180 7180 7180 0
371 20250221 133500 132237460 7180 7180 7180 7180 0
372 20250221 133400 132237460 7180 7180 7180 7180 2
373 20250221 133300 132223100 7210 7210 7210 7210 0
374 20250221 133200 132223100 7210 7210 7210 7210 0
375 20250221 133100 132223100 7210 7210 7210 7210 0
376 20250221 133000 132223100 7210 7210 7210 7210 0
377 20250221 132900 132223100 7210 7210 7210 7210 4
378 20250221 132800 132194260 7210 7210 7210 7210 0
379 20250221 132700 132194260 7210 7210 7210 7210 0
380 20250221 132600 132194260 7210 7210 7210 7210 0
381 20250221 132500 132194260 7210 7210 7210 7210 0
382 20250221 132400 132194260 7210 7210 7210 7210 0
383 20250221 132300 132194260 7210 7210 7210 7210 0
384 20250221 132200 132194260 7210 7210 7210 7210 20
385 20250221 132100 132050060 7210 7210 7210 7210 0
386 20250221 132000 132050060 7210 7210 7210 7210 0
387 20250221 131900 132050060 7210 7210 7210 7210 0
388 20250221 131800 132050060 7210 7210 7210 7210 0
389 20250221 131700 132050060 7210 7210 7210 7210 0
390 20250221 131600 132050060 7210 7210 7210 7210 0
391 20250221 131500 132050060 7210 7210 7210 7210 1
392 20250221 131400 132042850 7210 7210 7210 7210 0
393 20250221 131300 132042850 7210 7210 7210 7210 0
394 20250221 131200 132042850 7210 7210 7210 7210 0
395 20250221 131100 132042850 7210 7210 7210 7210 0
396 20250221 131000 132042850 7210 7210 7210 7210 0
397 20250221 130900 132042850 7210 7210 7210 7210 20
398 20250221 130800 131898650 7210 7210 7210 7210 0
399 20250221 130700 131898650 7210 7210 7210 7210 1
400 20250221 130600 131891440 7180 7180 7180 7180 0
401 20250221 130500 131891440 7180 7180 7180 7180 0
402 20250221 130400 131891440 7180 7180 7180 7180 102
403 20250221 130300 131159080 7180 7180 7180 7180 0
404 20250221 130200 131159080 7180 7180 7180 7180 0
405 20250221 130100 131159080 7180 7180 7180 7180 0
406 20250221 130000 131159080 7180 7180 7180 7180 0
407 20250221 125900 131159080 7180 7180 7180 7180 0
408 20250221 125800 131159080 7180 7190 7190 7180 132
409 20250221 125700 130211020 7190 7190 7190 7190 0
410 20250221 125600 130211020 7190 7190 7190 7190 0
411 20250221 125500 130211020 7190 7190 7190 7190 0
412 20250221 125400 130211020 7190 7190 7190 7190 90
413 20250221 125300 129563920 7200 7200 7200 7200 0
414 20250221 125200 129563920 7200 7200 7200 7200 0
415 20250221 125100 129563920 7200 7200 7200 7200 8
416 20250221 125000 129506320 7210 7210 7210 7210 0
417 20250221 124900 129506320 7210 7210 7210 7210 0
418 20250221 124800 129506320 7210 7210 7210 7210 0
419 20250221 124700 129506320 7210 7210 7210 7210 0
420 20250221 124600 129506320 7210 7210 7210 7210 15
421 20250221 124500 129398170 7210 7210 7210 7210 0
422 20250221 124400 129398170 7210 7210 7210 7210 0
423 20250221 124300 129398170 7210 7210 7210 7210 0
424 20250221 124200 129398170 7210 7210 7210 7210 0
425 20250221 124100 129398170 7210 7210 7210 7210 0
426 20250221 124000 129398170 7210 7210 7210 7210 0
427 20250221 123900 129398170 7210 7210 7210 7210 90
428 20250221 123800 128749270 7220 7220 7220 7220 0
429 20250221 123700 128749270 7220 7220 7220 7220 0
430 20250221 123600 128749270 7220 7220 7220 7220 0
431 20250221 123500 128749270 7220 7220 7220 7220 0
432 20250221 123400 128749270 7220 7220 7220 7220 0
433 20250221 123300 128749270 7220 7190 7220 7190 4
434 20250221 123200 128720450 7190 7190 7190 7190 0
435 20250221 123100 128720450 7190 7180 7190 7180 2
436 20250221 123000 128706080 7190 7190 7190 7180 3
437 20250221 122900 128684520 7180 7220 7220 7180 8
438 20250221 122800 128627010 7180 7180 7180 7170 611
439 20250221 122700 124246030 7190 7190 7190 7190 0
440 20250221 122600 124246030 7190 7190 7190 7190 5
441 20250221 122500 124210080 7180 7180 7190 7180 12
442 20250221 122400 124123890 7180 7220 7220 7180 643
443 20250221 122300 119492900 7230 7230 7230 7230 0
444 20250221 122200 119492900 7230 7230 7230 7230 10
445 20250221 122100 119420600 7230 7230 7230 7230 0
446 20250221 122000 119420600 7230 7230 7230 7230 0
447 20250221 121900 119420600 7230 7230 7230 7230 0
448 20250221 121800 119420600 7230 7230 7230 7230 26
449 20250221 121700 119232620 7230 7230 7230 7230 1
450 20250221 121600 119225390 7230 7230 7230 7230 0
451 20250221 121500 119225390 7230 7230 7230 7230 0
452 20250221 121400 119225390 7230 7230 7230 7230 0
453 20250221 121300 119225390 7230 7230 7230 7230 0
454 20250221 121200 119225390 7230 7230 7230 7230 0
455 20250221 121100 119225390 7230 7230 7230 7230 0
456 20250221 121000 119225390 7230 7230 7230 7230 0
457 20250221 120900 119225390 7230 7230 7230 7230 0
458 20250221 120800 119225390 7230 7230 7230 7230 0
459 20250221 120700 119225390 7230 7230 7230 7230 3
460 20250221 120600 119203700 7230 7230 7230 7230 0
461 20250221 120500 119203700 7230 7230 7230 7230 0
462 20250221 120400 119203700 7230 7220 7230 7220 47
463 20250221 120300 118864350 7220 7220 7220 7220 4
464 20250221 120200 118835470 7250 7230 7250 7230 1000
465 20250221 120100 111586030 7220 7220 7220 7220 45
466 20250221 120000 111261130 7230 7230 7230 7230 0
467 20250221 115900 111261130 7230 7230 7230 7230 8
468 20250221 115800 111203290 7220 7260 7260 7200 430
469 20250221 115700 108082700 7260 7250 7260 7250 100
470 20250221 115600 107357200 7260 7210 7260 7210 90
471 20250221 115500 106705550 7250 7250 7270 7240 42
472 20250221 115400 106400280 7240 7240 7270 7240 184
473 20250221 115300 105062690 7260 7260 7260 7240 234
474 20250221 115200 103364460 7250 7240 7260 7240 103
475 20250221 115100 102617840 7250 7230 7250 7230 915
476 20250221 115000 95984110 7230 7200 7240 7200 1104
477 20250221 114900 88016320 7190 7190 7190 7190 258
478 20250221 114800 86161300 7190 7190 7190 7190 300
479 20250221 114700 84004300 7190 7190 7190 7190 0
480 20250221 114600 84004300 7190 7190 7190 7190 0
481 20250221 114500 84004300 7190 7190 7190 7190 40
482 20250221 114400 83716700 7190 7190 7190 7170 5
483 20250221 114300 83680780 7170 7190 7190 7160 304
484 20250221 114200 81495090 7160 7160 7160 7160 0
485 20250221 114100 81495090 7160 7160 7160 7160 0
486 20250221 114000 81495090 7160 7160 7160 7160 0
487 20250221 113900 81495090 7160 7180 7180 7160 101
488 20250221 113800 80771910 7160 7190 7200 7160 13
489 20250221 113700 80678630 7160 7160 7160 7160 167
490 20250221 113600 79482910 7200 7200 7200 7200 0
491 20250221 113500 79482910 7200 7200 7200 7200 303
492 20250221 113400 77301310 7190 7190 7190 7160 1356
493 20250221 113300 67551700 7180 7180 7180 7180 501
494 20250221 113200 63954520 7170 7160 7170 7160 158
495 20250221 113100 62823230 7150 7140 7150 7140 400
496 20250221 113000 59963240 7140 7140 7140 7140 692
497 20250221 112900 55022360 7140 7140 7140 7140 0
498 20250221 112800 55022360 7140 7140 7140 7140 0
499 20250221 112700 55022360 7140 7140 7140 7140 0
500 20250221 112600 55022360 7140 7140 7140 7140 0
501 20250221 112500 55022360 7140 7140 7140 7140 0
502 20250221 112400 55022360 7140 7140 7140 7140 0
503 20250221 112300 55022360 7140 7140 7140 7140 0
504 20250221 112200 55022360 7140 7140 7140 7140 0
505 20250221 112100 55022360 7140 7140 7140 7140 0
506 20250221 112000 55022360 7140 7140 7140 7140 0
507 20250221 111900 55022360 7140 7140 7140 7140 0
508 20250221 111800 55022360 7140 7140 7140 7140 0
509 20250221 111700 55022360 7140 7140 7140 7140 0
510 20250221 111600 55022360 7140 7140 7140 7140 0
511 20250221 111500 55022360 7140 7140 7140 7140 0
512 20250221 111400 55022360 7140 7140 7140 7140 0
513 20250221 111300 55022360 7140 7140 7140 7140 0
514 20250221 111200 55022360 7140 7140 7140 7140 0
515 20250221 111100 55022360 7140 7140 7140 7140 0
516 20250221 111000 55022360 7140 7140 7140 7140 0
517 20250221 110900 55022360 7140 7130 7140 7130 2
518 20250221 110800 55008090 7150 7140 7150 7130 204
519 20250221 110700 53549680 7140 7130 7140 7130 600
520 20250221 110600 49265850 7130 7130 7130 7130 1
521 20250221 110500 49258720 7130 7130 7130 7130 40
522 20250221 110400 48973520 7130 7130 7130 7130 0
523 20250221 110300 48973520 7130 7130 7130 7130 0
524 20250221 110200 48973520 7130 7130 7130 7130 0
525 20250221 110100 48973520 7130 7130 7130 7130 55
526 20250221 110000 48581370 7130 7130 7130 7130 0
527 20250221 105900 48581370 7130 7130 7130 7130 0
528 20250221 105800 48581370 7130 7130 7130 7130 11
529 20250221 105700 48502940 7130 7130 7130 7130 0
530 20250221 105600 48502940 7130 7130 7130 7130 0
531 20250221 105500 48502940 7130 7130 7130 7130 0
532 20250221 105400 48502940 7130 7130 7130 7130 6
533 20250221 105300 48460160 7130 7120 7130 7120 10
534 20250221 105200 48388870 7130 7130 7130 7130 0
535 20250221 105100 48388870 7130 7130 7130 7130 0
536 20250221 105000 48388870 7130 7130 7130 7130 0
537 20250221 104900 48388870 7130 7120 7130 7120 915
538 20250221 104800 41869450 7110 7110 7110 7110 61
539 20250221 104700 41435740 7100 7100 7100 7100 85
540 20250221 104600 40832240 7100 7100 7100 7100 0
541 20250221 104500 40832240 7100 7100 7100 7100 0
542 20250221 104400 40832240 7100 7100 7100 7100 0
543 20250221 104300 40832240 7100 7100 7100 7100 0
544 20250221 104200 40832240 7100 7100 7100 7100 0
545 20250221 104100 40832240 7100 7100 7100 7100 0
546 20250221 104000 40832240 7100 7090 7100 7090 184
547 20250221 103900 39527670 7090 7090 7090 7090 0
548 20250221 103800 39527670 7090 7090 7090 7090 0
549 20250221 103700 39527670 7090 7090 7090 7090 0
550 20250221 103600 39527670 7090 7090 7090 7090 0
551 20250221 103500 39527670 7090 7090 7090 7090 0
552 20250221 103400 39527670 7090 7070 7090 7070 301
553 20250221 103300 37399580 7070 7070 7070 7070 0
554 20250221 103200 37399580 7070 7070 7070 7070 0
555 20250221 103100 37399580 7070 7070 7070 7070 9
556 20250221 103000 37335950 7070 7070 7070 7070 1
557 20250221 102900 37328880 7080 7080 7090 7080 7
558 20250221 102800 37279290 7090 7090 7090 7080 7
559 20250221 102700 37229690 7080 7080 7090 7080 9
560 20250221 102600 37165940 7090 7080 7090 7070 22
561 20250221 102500 37010310 7090 7090 7090 7090 0
562 20250221 102400 37010310 7090 7090 7090 7090 1
563 20250221 102300 37003220 7090 7090 7090 7090 0
564 20250221 102200 37003220 7090 7090 7090 7090 0
565 20250221 102100 37003220 7090 7090 7090 7090 4
566 20250221 102000 36974860 7090 7090 7090 7090 0
567 20250221 101900 36974860 7090 7090 7090 7090 0
568 20250221 101800 36974860 7090 7090 7090 7090 11
569 20250221 101700 36896870 7100 7100 7100 7100 0
570 20250221 101600 36896870 7100 7090 7100 7090 3
571 20250221 101500 36875590 7100 7100 7100 7090 5
572 20250221 101400 36840110 7090 7090 7100 7090 5
573 20250221 101300 36804640 7090 7090 7090 7090 0
574 20250221 101200 36804640 7090 7090 7090 7090 4
575 20250221 101100 36776280 7090 7090 7090 7090 0
576 20250221 101000 36776280 7090 7090 7090 7090 102
577 20250221 100900 36053100 7100 7100 7100 7100 0
578 20250221 100800 36053100 7100 7100 7100 7100 0
579 20250221 100700 36053100 7100 7100 7100 7100 0
580 20250221 100600 36053100 7100 7100 7100 7100 0
581 20250221 100500 36053100 7100 7100 7100 7100 0
582 20250221 100400 36053100 7100 7100 7100 7100 0
583 20250221 100300 36053100 7100 7100 7100 7100 0
584 20250221 100200 36053100 7100 7080 7100 7080 6
585 20250221 100100 36010560 7100 7100 7100 7080 7
586 20250221 100000 35960920 7080 7100 7100 7080 2
587 20250221 095900 35946740 7070 7090 7090 7070 4
588 20250221 095800 35918420 7070 7070 7070 7070 0
589 20250221 095700 35918420 7070 7090 7100 7070 3
590 20250221 095600 35897160 7090 7090 7090 7090 0
591 20250221 095500 35897160 7090 7070 7090 7070 206
592 20250221 095400 34436700 7080 7090 7090 7070 7
593 20250221 095300 34387150 7070 7090 7090 7070 6
594 20250221 095200 34344670 7070 7080 7090 7070 5
595 20250221 095100 34309270 7090 7090 7090 7090 0
596 20250221 095000 34309270 7090 7080 7090 7080 6
597 20250221 094900 34266780 7090 7090 7090 7060 9
598 20250221 094800 34203060 7090 7080 7090 7060 12
599 20250221 094700 34118110 7060 7060 7090 7060 7
600 20250221 094600 34068580 7090 7060 7090 7060 4
601 20250221 094500 34040290 7080 7060 7080 7060 2
602 20250221 094400 34026150 7080 7060 7080 7060 2
603 20250221 094300 34012010 7090 7060 7090 7060 2
604 20250221 094200 33997860 7050 7040 7050 7040 21
605 20250221 094100 33849820 7090 7090 7090 7090 0
606 20250221 094000 33849820 7090 7090 7090 7090 1
607 20250221 093900 33842730 7070 7060 7070 7060 429
608 20250221 093800 30813980 7080 7080 7080 7080 0
609 20250221 093700 30813980 7080 7080 7080 7080 0
610 20250221 093600 30813980 7080 7080 7080 7060 16
611 20250221 093500 30700750 7080 7080 7090 7080 9
612 20250221 093400 30637000 7090 7080 7100 7080 6
613 20250221 093300 30594480 7100 7090 7100 7080 5
614 20250221 093200 30559040 7080 7080 7100 7080 7
615 20250221 093100 30509420 7090 7090 7090 7090 1
616 20250221 093000 30502330 7100 7100 7100 7100 1
617 20250221 092900 30495230 7100 7100 7100 7100 0
618 20250221 092800 30495230 7100 7100 7100 7080 5
619 20250221 092700 30459780 7080 7090 7100 7080 7
620 20250221 092600 30410140 7090 7090 7090 7090 1
621 20250221 092500 30403050 7100 7100 7100 7100 0
622 20250221 092400 30403050 7100 7080 7100 7080 2
623 20250221 092300 30388870 7100 7080 7110 7080 9
624 20250221 092200 30325020 7100 7090 7110 7090 5
625 20250221 092100 30289520 7100 7100 7100 7100 0
626 20250221 092000 30289520 7100 7100 7100 7100 81
627 20250221 091900 29714420 7120 7110 7120 7090 41
628 20250221 091800 29423140 7090 7090 7120 7090 306
629 20250221 091700 27253510 7110 7090 7120 7090 4
630 20250221 091600 27225100 7110 7110 7120 7090 7
631 20250221 091500 27175380 7100 7100 7100 7100 2
632 20250221 091400 27161180 7120 7120 7120 7120 0
633 20250221 091300 27161180 7120 7120 7120 7120 1
634 20250221 091200 27154060 7100 7100 7100 7100 98
635 20250221 091100 26458260 7100 7110 7120 7090 2865
636 20250221 091000 6087670 7110 7110 7110 7110 0
637 20250221 090900 6087670 7110 7100 7110 7100 11
638 20250221 090800 6009470 7110 7090 7110 7090 310
639 20250221 090700 3811370 7090 7090 7090 7090 22
640 20250221 090600 3655390 7100 7100 7100 7100 500
641 20250221 090500 105390 7190 7190 7190 7190 0
642 20250221 090400 105390 7190 7190 7190 7190 0
643 20250221 090300 105390 7190 7190 7190 7190 0
644 20250221 090200 105390 7190 7190 7190 7190 0
645 20250221 090100 105390 7190 7190 7190 7190 0
646 20250221 090000 105390 7190 7010 7190 7010 15