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

648
064850/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,648 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,194600,124806360,7300,7300,7300,7300,95
20250221,194500,124806360,7300,7300,7300,7300,0
20250221,194400,124806360,7300,7300,7300,7300,0
20250221,194300,124806360,7300,7300,7300,7300,0
20250221,194200,124806360,7300,7300,7300,7300,0
20250221,194100,124806360,7300,7300,7300,7300,0
20250221,194000,124806360,7300,7300,7300,7300,0
20250221,193900,124806360,7300,7300,7300,7300,0
20250221,193800,124806360,7300,7300,7300,7300,0
20250221,193700,124806360,7300,7300,7300,7300,0
20250221,193600,124806360,7300,7300,7300,7300,0
20250221,193500,124806360,7300,7300,7300,7300,0
20250221,193400,124806360,7300,7300,7300,7300,0
20250221,193300,124806360,7300,7300,7300,7300,0
20250221,193200,124806360,7300,7300,7300,7300,0
20250221,193100,124806360,7300,7300,7300,7300,0
20250221,193000,124806360,7300,7300,7300,7300,0
20250221,192900,124806360,7300,7300,7300,7300,0
20250221,192800,124806360,7300,7300,7300,7300,0
20250221,192700,124806360,7300,7300,7300,7300,0
20250221,192600,124806360,7300,7300,7300,7300,0
20250221,192500,124806360,7300,7300,7300,7300,0
20250221,192400,124806360,7300,7300,7300,7300,0
20250221,192300,124806360,7300,7300,7300,7300,0
20250221,192200,124806360,7300,7300,7300,7300,0
20250221,192100,124806360,7300,7300,7300,7300,0
20250221,192000,124806360,7300,7300,7300,7300,0
20250221,191900,124806360,7300,7300,7300,7300,0
20250221,191800,124806360,7300,7300,7300,7300,0
20250221,191700,124806360,7300,7300,7300,7300,0
20250221,191600,124806360,7300,7300,7300,7300,95
20250221,191500,124806360,7300,7300,7300,7300,0
20250221,191400,124806360,7300,7300,7300,7300,0
20250221,191300,124806360,7300,7300,7300,7300,0
20250221,191200,124806360,7300,7300,7300,7300,0
20250221,191100,124806360,7300,7300,7300,7300,0
20250221,191000,124806360,7300,7300,7300,7300,0
20250221,190900,124806360,7300,7300,7300,7300,0
20250221,190800,124806360,7300,7300,7300,7300,0
20250221,190700,124806360,7300,7300,7300,7300,0
20250221,190600,124806360,7300,7300,7300,7300,0
20250221,190500,124806360,7300,7300,7300,7300,0
20250221,190400,124806360,7300,7300,7300,7300,0
20250221,190300,124806360,7300,7300,7300,7300,0
20250221,190200,124806360,7300,7300,7300,7300,0
20250221,190100,124806360,7300,7300,7300,7300,0
20250221,190000,124806360,7300,7300,7300,7300,0
20250221,185900,124806360,7300,7300,7300,7300,0
20250221,185800,124806360,7300,7300,7300,7300,0
20250221,185700,124806360,7300,7300,7300,7300,0
20250221,185600,124806360,7300,7300,7300,7300,0
20250221,185500,124806360,7300,7300,7300,7300,0
20250221,185400,124806360,7300,7300,7300,7300,0
20250221,185300,124806360,7300,7300,7300,7300,0
20250221,185200,124806360,7300,7300,7300,7300,0
20250221,185100,124806360,7300,7300,7300,7300,0
20250221,185000,124806360,7300,7300,7300,7300,0
20250221,184900,124806360,7300,7300,7300,7300,0
20250221,184800,124806360,7300,7300,7300,7300,0
20250221,184700,124806360,7300,7300,7300,7300,0
20250221,184600,124806360,7300,7300,7300,7300,95
20250221,184500,124806360,7300,7300,7300,7300,0
20250221,184400,124806360,7300,7300,7300,7300,0
20250221,184300,124806360,7300,7300,7300,7300,0
20250221,184200,124806360,7300,7300,7300,7300,0
20250221,184100,124806360,7300,7300,7300,7300,0
20250221,184000,124806360,7300,7300,7300,7300,0
20250221,183900,124806360,7300,7300,7300,7300,0
20250221,183800,124806360,7300,7300,7300,7300,0
20250221,183700,124806360,7300,7300,7300,7300,0
20250221,183600,124806360,7300,7300,7300,7300,0
20250221,183500,124806360,7300,7300,7300,7300,0
20250221,183400,124806360,7300,7300,7300,7300,0
20250221,183300,124806360,7300,7300,7300,7300,0
20250221,183200,124806360,7300,7300,7300,7300,0
20250221,183100,124806360,7300,7300,7300,7300,0
20250221,183000,124806360,7300,7300,7300,7300,0
20250221,182900,124806360,7300,7300,7300,7300,0
20250221,182800,124806360,7300,7300,7300,7300,0
20250221,182700,124806360,7300,7300,7300,7300,0
20250221,182600,124806360,7300,7300,7300,7300,0
20250221,182500,124806360,7300,7300,7300,7300,0
20250221,182400,124806360,7300,7300,7300,7300,0
20250221,182300,124806360,7300,7300,7300,7300,0
20250221,182200,124806360,7300,7300,7300,7300,0
20250221,182100,124806360,7300,7300,7300,7300,0
20250221,182000,124806360,7300,7300,7300,7300,0
20250221,181900,124806360,7300,7300,7300,7300,0
20250221,181800,124806360,7300,7300,7300,7300,0
20250221,181700,124806360,7300,7300,7300,7300,0
20250221,181600,124806360,7300,7300,7300,7300,95
20250221,181500,124806360,7300,7300,7300,7300,0
20250221,181400,124806360,7300,7300,7300,7300,0
20250221,181300,124806360,7300,7300,7300,7300,0
20250221,181200,124806360,7300,7300,7300,7300,0
20250221,181100,124806360,7300,7300,7300,7300,0
20250221,181000,124806360,7300,7300,7300,7300,0
20250221,180900,124806360,7300,7300,7300,7300,0
20250221,180800,124806360,7300,7300,7300,7300,0
20250221,180700,124806360,7300,7300,7300,7300,0
20250221,180600,124806360,7300,7300,7300,7300,0
20250221,180500,124806360,7300,7300,7300,7300,0
20250221,180400,124806360,7300,7300,7300,7300,0
20250221,180300,124806360,7300,7300,7300,7300,0
20250221,180200,124806360,7300,7300,7300,7300,0
20250221,180100,124806360,7300,7300,7300,7300,0
20250221,180000,124806360,7300,7300,7300,7300,0
20250221,175900,124806360,7300,7300,7300,7300,0
20250221,175800,124806360,7300,7300,7300,7300,0
20250221,175700,124806360,7300,7300,7300,7300,0
20250221,175600,124806360,7300,7300,7300,7300,0
20250221,175500,124806360,7300,7300,7300,7300,0
20250221,175400,124806360,7300,7300,7300,7300,0
20250221,175300,124806360,7300,7300,7300,7300,0
20250221,175200,124806360,7300,7300,7300,7300,0
20250221,175100,124806360,7300,7300,7300,7300,0
20250221,175000,124806360,7300,7300,7300,7300,0
20250221,174900,124806360,7300,7300,7300,7300,0
20250221,174800,124806360,7300,7300,7300,7300,0
20250221,174700,124806360,7300,7300,7300,7300,0
20250221,174600,124806360,7300,7300,7300,7300,95
20250221,174500,124806360,7300,7300,7300,7300,0
20250221,174400,124806360,7300,7300,7300,7300,0
20250221,174300,124806360,7300,7300,7300,7300,0
20250221,174200,124806360,7300,7300,7300,7300,0
20250221,174100,124806360,7300,7300,7300,7300,0
20250221,174000,124806360,7300,7300,7300,7300,0
20250221,173900,124806360,7300,7300,7300,7300,0
20250221,173800,124806360,7300,7300,7300,7300,0
20250221,173700,124806360,7300,7300,7300,7300,0
20250221,173600,124806360,7300,7300,7300,7300,0
20250221,173500,124806360,7300,7300,7300,7300,0
20250221,173400,124806360,7300,7300,7300,7300,0
20250221,173300,124806360,7300,7300,7300,7300,0
20250221,173200,124806360,7300,7300,7300,7300,0
20250221,173100,124806360,7300,7300,7300,7300,0
20250221,173000,124806360,7300,7300,7300,7300,0
20250221,172900,124806360,7300,7300,7300,7300,0
20250221,172800,124806360,7300,7300,7300,7300,0
20250221,172700,124806360,7300,7300,7300,7300,0
20250221,172600,124806360,7300,7300,7300,7300,0
20250221,172500,124806360,7300,7300,7300,7300,0
20250221,172400,124806360,7300,7300,7300,7300,0
20250221,172300,124806360,7300,7300,7300,7300,0
20250221,172200,124806360,7300,7300,7300,7300,0
20250221,172100,124806360,7300,7300,7300,7300,0
20250221,172000,124806360,7300,7300,7300,7300,0
20250221,171900,124806360,7300,7300,7300,7300,0
20250221,171800,124806360,7300,7300,7300,7300,0
20250221,171700,124806360,7300,7300,7300,7300,0
20250221,171600,124806360,7300,7300,7300,7300,95
20250221,171500,124806360,7300,7300,7300,7300,0
20250221,171400,124806360,7300,7300,7300,7300,0
20250221,171300,124806360,7300,7300,7300,7300,0
20250221,171200,124806360,7300,7300,7300,7300,0
20250221,171100,124806360,7300,7300,7300,7300,0
20250221,171000,124806360,7300,7300,7300,7300,0
20250221,170900,124806360,7300,7300,7300,7300,0
20250221,170800,124806360,7300,7300,7300,7300,0
20250221,170700,124806360,7300,7300,7300,7300,0
20250221,170600,124806360,7300,7300,7300,7300,0
20250221,170500,124806360,7300,7300,7300,7300,0
20250221,170400,124806360,7300,7300,7300,7300,0
20250221,170300,124806360,7300,7300,7300,7300,0
20250221,170200,124806360,7300,7300,7300,7300,0
20250221,170100,124806360,7300,7300,7300,7300,0
20250221,170000,124806360,7300,7300,7300,7300,0
20250221,165900,124806360,7300,7300,7300,7300,0
20250221,165800,124806360,7300,7300,7300,7300,0
20250221,165700,124806360,7300,7300,7300,7300,0
20250221,165600,124806360,7300,7300,7300,7300,0
20250221,165500,124806360,7300,7300,7300,7300,0
20250221,165400,124806360,7300,7300,7300,7300,0
20250221,165300,124806360,7300,7300,7300,7300,0
20250221,165200,124806360,7300,7300,7300,7300,0
20250221,165100,124806360,7300,7300,7300,7300,0
20250221,165000,124806360,7300,7300,7300,7300,0
20250221,164900,124806360,7300,7300,7300,7300,0
20250221,164800,124806360,7300,7300,7300,7300,0
20250221,164700,124806360,7300,7300,7300,7300,0
20250221,164600,124806360,7300,7300,7300,7300,95
20250221,164500,124806360,7300,7300,7300,7300,0
20250221,164400,124806360,7300,7300,7300,7300,0
20250221,164300,124806360,7300,7300,7300,7300,0
20250221,164200,124806360,7300,7300,7300,7300,0
20250221,164100,124806360,7300,7300,7300,7300,0
20250221,164000,124806360,7300,7300,7300,7300,0
20250221,163900,124806360,7300,7300,7300,7300,0
20250221,163800,124806360,7300,7300,7300,7300,0
20250221,163700,124806360,7300,7300,7300,7300,0
20250221,163600,124806360,7300,7300,7300,7300,0
20250221,163500,124806360,7300,7300,7300,7300,0
20250221,163400,124806360,7300,7300,7300,7300,0
20250221,163300,124806360,7300,7300,7300,7300,0
20250221,163200,124806360,7300,7300,7300,7300,0
20250221,163100,124806360,7300,7300,7300,7300,0
20250221,163000,124806360,7300,7300,7300,7300,0
20250221,162900,124806360,7300,7300,7300,7300,0
20250221,162800,124806360,7300,7300,7300,7300,0
20250221,162700,124806360,7300,7300,7300,7300,0
20250221,162600,124806360,7300,7300,7300,7300,0
20250221,162500,124806360,7300,7300,7300,7300,0
20250221,162400,124806360,7300,7300,7300,7300,0
20250221,162300,124806360,7300,7300,7300,7300,0
20250221,162200,124806360,7300,7300,7300,7300,0
20250221,162100,124806360,7300,7300,7300,7300,0
20250221,162000,124806360,7300,7300,7300,7300,0
20250221,161900,124806360,7300,7300,7300,7300,0
20250221,161800,124806360,7300,7300,7300,7300,0
20250221,161700,124806360,7300,7300,7300,7300,0
20250221,161600,124806360,7300,7300,7300,7300,95
20250221,161500,124806360,7300,7300,7300,7300,0
20250221,161400,124806360,7300,7300,7300,7300,0
20250221,161300,124806360,7300,7300,7300,7300,0
20250221,161200,124806360,7300,7300,7300,7300,0
20250221,161100,124806360,7300,7300,7300,7300,0
20250221,161000,124806360,7300,7300,7300,7300,0
20250221,160900,124806360,7300,7300,7300,7300,0
20250221,160800,124806360,7300,7300,7300,7300,0
20250221,160700,124806360,7300,7300,7300,7300,0
20250221,160600,124806360,7300,7300,7300,7300,0
20250221,160500,124806360,7300,7300,7300,7300,0
20250221,160400,124806360,7300,7300,7300,7300,0
20250221,160300,124806360,7300,7300,7300,7300,0
20250221,160200,124806360,7300,7300,7300,7300,0
20250221,160100,124806360,7300,7300,7300,7300,0
20250221,160000,124806360,7300,7300,7300,7300,0
20250221,155900,124806360,7300,7300,7300,7300,0
20250221,155800,124806360,7300,7300,7300,7300,0
20250221,155700,124806360,7300,7300,7300,7300,0
20250221,155600,124806360,7300,7300,7300,7300,0
20250221,155500,124806360,7300,7300,7300,7300,0
20250221,155400,124806360,7300,7300,7300,7300,0
20250221,155300,124806360,7300,7300,7300,7300,0
20250221,155200,124806360,7300,7300,7300,7300,0
20250221,155100,124806360,7300,7300,7300,7300,0
20250221,155000,124806360,7300,7300,7300,7300,0
20250221,154900,124806360,7300,7300,7300,7300,0
20250221,154800,124806360,7300,7300,7300,7300,0
20250221,154700,124806360,7300,7300,7300,7300,0
20250221,154600,124806360,7300,7300,7300,7300,95
20250221,154500,124806360,7300,7300,7300,7300,0
20250221,154400,124806360,7300,7300,7300,7300,0
20250221,154300,124806360,7300,7300,7300,7300,0
20250221,154200,124806360,7300,7300,7300,7300,0
20250221,154100,124806360,7300,7300,7300,7300,0
20250221,154000,124806360,7300,7300,7300,7300,0
20250221,153900,124806360,7300,7300,7300,7300,0
20250221,153800,124806360,7300,7300,7300,7300,0
20250221,153700,124806360,7300,7300,7300,7300,0
20250221,153600,124806360,7300,7300,7300,7300,0
20250221,153500,124806360,7300,7300,7300,7300,0
20250221,153400,124806360,7300,7300,7300,7300,0
20250221,153300,124806360,7300,7300,7300,7300,0
20250221,153200,124806360,7300,7300,7300,7300,0
20250221,153100,124806360,7300,7300,7300,7300,0
20250221,153000,124806360,7300,7300,7300,7300,95
20250221,152900,124112860,7280,7280,7280,7280,0
20250221,152800,124112860,7280,7280,7280,7280,0
20250221,152700,124112860,7280,7280,7280,7280,0
20250221,152600,124112860,7280,7280,7280,7280,0
20250221,152500,124112860,7280,7280,7280,7280,0
20250221,152400,124112860,7280,7280,7280,7280,0
20250221,152300,124112860,7280,7280,7280,7280,0
20250221,152200,124112860,7280,7280,7280,7280,0
20250221,152100,124112860,7280,7280,7280,7280,0
20250221,152000,124112860,7280,7280,7280,7280,0
20250221,151900,124112860,7280,7270,7280,7270,20
20250221,151800,123967280,7260,7260,7260,7260,50
20250221,151700,123604280,7280,7280,7280,7280,0
20250221,151600,123604280,7280,7280,7280,7280,0
20250221,151500,123604280,7280,7280,7280,7280,0
20250221,151400,123604280,7280,7280,7280,7280,0
20250221,151300,123604280,7280,7280,7280,7280,0
20250221,151200,123604280,7280,7280,7280,7280,214
20250221,151100,122046360,7300,7300,7300,7300,73
20250221,151000,121513460,7300,7300,7300,7300,0
20250221,150900,121513460,7300,7300,7300,7300,0
20250221,150800,121513460,7300,7300,7300,7300,0
20250221,150700,121513460,7300,7300,7300,7300,0
20250221,150600,121513460,7300,7300,7300,7300,0
20250221,150500,121513460,7300,7300,7300,7300,0
20250221,150400,121513460,7300,7300,7300,7300,0
20250221,150300,121513460,7300,7300,7300,7300,0
20250221,150200,121513460,7300,7300,7300,7300,86
20250221,150100,120885660,7280,7280,7280,7280,0
20250221,150000,120885660,7280,7280,7280,7280,0
20250221,145900,120885660,7280,7280,7280,7280,0
20250221,145800,120885660,7280,7280,7280,7280,0
20250221,145700,120885660,7280,7280,7280,7280,0
20250221,145600,120885660,7280,7280,7280,7280,192
20250221,145500,119487900,7290,7290,7290,7290,0
20250221,145400,119487900,7290,7290,7290,7290,1
20250221,145300,119480610,7290,7290,7290,7290,2
20250221,145200,119466030,7280,7280,7280,7280,1
20250221,145100,119458750,7290,7290,7290,7290,0
20250221,145000,119458750,7290,7290,7290,7290,110
20250221,144900,118656850,7280,7280,7280,7280,0
20250221,144800,118656850,7280,7280,7280,7280,146
20250221,144700,117593970,7280,7290,7290,7280,143
20250221,144600,116551890,7290,7290,7290,7290,170
20250221,144500,115312590,7310,7310,7310,7310,0
20250221,144400,115312590,7310,7310,7310,7310,0
20250221,144300,115312590,7310,7310,7310,7310,0
20250221,144200,115312590,7310,7310,7310,7310,0
20250221,144100,115312590,7310,7310,7310,7310,0
20250221,144000,115312590,7310,7310,7310,7310,0
20250221,143900,115312590,7310,7310,7310,7310,0
20250221,143800,115312590,7310,7310,7310,7310,0
20250221,143700,115312590,7310,7310,7310,7310,0
20250221,143600,115312590,7310,7310,7310,7310,0
20250221,143500,115312590,7310,7310,7310,7310,0
20250221,143400,115312590,7310,7310,7310,7310,147
20250221,143300,114238020,7320,7320,7320,7320,0
20250221,143200,114238020,7320,7320,7320,7320,0
20250221,143100,114238020,7320,7320,7320,7320,0
20250221,143000,114238020,7320,7320,7320,7320,0
20250221,142900,114238020,7320,7320,7320,7320,0
20250221,142800,114238020,7320,7320,7320,7320,114
20250221,142700,113403540,7310,7310,7310,7310,0
20250221,142600,113403540,7310,7310,7310,7310,0
20250221,142500,113403540,7310,7310,7310,7310,0
20250221,142400,113403540,7310,7310,7310,7310,0
20250221,142300,113403540,7310,7310,7310,7310,0
20250221,142200,113403540,7310,7310,7310,7310,0
20250221,142100,113403540,7310,7310,7310,7310,0
20250221,142000,113403540,7310,7310,7310,7310,137
20250221,141900,112402070,7300,7300,7300,7300,0
20250221,141800,112402070,7300,7300,7300,7300,0
20250221,141700,112402070,7300,7300,7300,7300,0
20250221,141600,112402070,7300,7300,7300,7300,0
20250221,141500,112402070,7300,7300,7300,7300,0
20250221,141400,112402070,7300,7300,7300,7300,0
20250221,141300,112402070,7300,7300,7300,7300,0
20250221,141200,112402070,7300,7300,7300,7300,0
20250221,141100,112402070,7300,7300,7300,7300,0
20250221,141000,112402070,7300,7300,7300,7300,0
20250221,140900,112402070,7300,7300,7300,7300,104
20250221,140800,111642870,7310,7310,7310,7310,0
20250221,140700,111642870,7310,7310,7310,7310,0
20250221,140600,111642870,7310,7310,7310,7310,0
20250221,140500,111642870,7310,7310,7310,7310,0
20250221,140400,111642870,7310,7310,7310,7310,0
20250221,140300,111642870,7310,7310,7310,7310,0
20250221,140200,111642870,7310,7310,7310,7310,0
20250221,140100,111642870,7310,7310,7310,7310,0
20250221,140000,111642870,7310,7310,7310,7310,0
20250221,135900,111642870,7310,7310,7310,7310,0
20250221,135800,111642870,7310,7310,7310,7310,0
20250221,135700,111642870,7310,7310,7310,7310,0
20250221,135600,111642870,7310,7310,7310,7310,78
20250221,135500,111072690,7280,7280,7280,7280,0
20250221,135400,111072690,7280,7280,7280,7280,0
20250221,135300,111072690,7280,7280,7280,7280,0
20250221,135200,111072690,7280,7280,7280,7280,0
20250221,135100,111072690,7280,7280,7280,7280,0
20250221,135000,111072690,7280,7280,7280,7280,0
20250221,134900,111072690,7280,7280,7280,7280,0
20250221,134800,111072690,7280,7280,7280,7280,0
20250221,134700,111072690,7280,7280,7280,7280,1
20250221,134600,111065410,7310,7310,7310,7310,0
20250221,134500,111065410,7310,7280,7310,7280,73
20250221,134400,110531840,7290,7290,7290,7290,0
20250221,134300,110531840,7290,7290,7290,7290,0
20250221,134200,110531840,7290,7290,7290,7290,34
20250221,134100,110283980,7280,7280,7280,7280,0
20250221,134000,110283980,7280,7280,7280,7280,5
20250221,133900,110247580,7280,7280,7280,7280,0
20250221,133800,110247580,7280,7280,7280,7280,0
20250221,133700,110247580,7280,7280,7280,7280,0
20250221,133600,110247580,7280,7280,7280,7280,1
20250221,133500,110240300,7280,7280,7280,7280,9
20250221,133400,110174780,7280,7300,7300,7280,852
20250221,133300,103970560,7300,7300,7300,7300,0
20250221,133200,103970560,7300,7300,7300,7300,0
20250221,133100,103970560,7300,7300,7300,7300,0
20250221,133000,103970560,7300,7300,7300,7300,0
20250221,132900,103970560,7300,7300,7300,7300,0
20250221,132800,103970560,7300,7300,7300,7300,0
20250221,132700,103970560,7300,7300,7300,7300,0
20250221,132600,103970560,7300,7300,7300,7300,0
20250221,132500,103970560,7300,7300,7300,7300,0
20250221,132400,103970560,7300,7300,7300,7300,0
20250221,132300,103970560,7300,7300,7300,7300,0
20250221,132200,103970560,7300,7290,7300,7290,387
20250221,132100,101148460,7340,7340,7340,7340,13
20250221,132000,101053040,7290,7300,7300,7290,400
20250221,131900,98137030,7300,7300,7300,7300,290
20250221,131800,96020030,7260,7260,7260,7260,0
20250221,131700,96020030,7260,7350,7350,7260,430
20250221,131600,92881510,7350,7340,7350,7330,593
20250221,131500,88534520,7330,7330,7330,7330,5
20250221,131400,88497870,7330,7250,7330,7250,4483
20250221,131300,55814370,7290,7290,7290,7290,275
20250221,131200,53809620,7290,7290,7290,7290,0
20250221,131100,53809620,7290,7290,7290,7290,77
20250221,131000,53248290,7280,7280,7280,7280,12
20250221,130900,53160930,7250,7250,7250,7250,1
20250221,130800,53153680,7280,7280,7280,7280,0
20250221,130700,53153680,7280,7280,7280,7280,0
20250221,130600,53153680,7280,7280,7280,7280,0
20250221,130500,53153680,7280,7280,7280,7280,0
20250221,130400,53153680,7280,7280,7280,7280,0
20250221,130300,53153680,7280,7280,7280,7280,0
20250221,130200,53153680,7280,7280,7280,7280,0
20250221,130100,53153680,7280,7280,7280,7280,0
20250221,130000,53153680,7280,7280,7280,7280,0
20250221,125900,53153680,7280,7280,7280,7280,0
20250221,125800,53153680,7280,7280,7280,7280,0
20250221,125700,53153680,7280,7280,7280,7280,0
20250221,125600,53153680,7280,7280,7280,7280,0
20250221,125500,53153680,7280,7280,7280,7280,0
20250221,125400,53153680,7280,7280,7280,7280,0
20250221,125300,53153680,7280,7280,7280,7280,0
20250221,125200,53153680,7280,7280,7280,7280,0
20250221,125100,53153680,7280,7280,7280,7280,1
20250221,125000,53146400,7250,7250,7250,7250,12
20250221,124900,53059400,7260,7260,7260,7260,0
20250221,124800,53059400,7260,7260,7260,7260,0
20250221,124700,53059400,7260,7260,7260,7260,484
20250221,124600,49545560,7250,7250,7250,7250,3
20250221,124500,49523810,7260,7260,7260,7260,0
20250221,124400,49523810,7260,7260,7260,7260,0
20250221,124300,49523810,7260,7260,7260,7260,0
20250221,124200,49523810,7260,7260,7260,7260,0
20250221,124100,49523810,7260,7260,7260,7260,0
20250221,124000,49523810,7260,7260,7260,7260,0
20250221,123900,49523810,7260,7260,7260,7260,414
20250221,123800,46518170,7250,7250,7250,7250,0
20250221,123700,46518170,7250,7250,7250,7250,0
20250221,123600,46518170,7250,7250,7250,7250,0
20250221,123500,46518170,7250,7250,7250,7250,0
20250221,123400,46518170,7250,7250,7250,7250,0
20250221,123300,46518170,7250,7250,7250,7250,0
20250221,123200,46518170,7250,7250,7250,7250,0
20250221,123100,46518170,7250,7250,7250,7250,0
20250221,123000,46518170,7250,7250,7250,7250,0
20250221,122900,46518170,7250,7250,7250,7250,0
20250221,122800,46518170,7250,7250,7250,7250,0
20250221,122700,46518170,7250,7250,7250,7250,0
20250221,122600,46518170,7250,7250,7250,7250,0
20250221,122500,46518170,7250,7250,7250,7250,0
20250221,122400,46518170,7250,7250,7250,7250,0
20250221,122300,46518170,7250,7250,7250,7250,0
20250221,122200,46518170,7250,7250,7250,7250,0
20250221,122100,46518170,7250,7250,7250,7250,0
20250221,122000,46518170,7250,7250,7250,7250,0
20250221,121900,46518170,7250,7250,7250,7250,0
20250221,121800,46518170,7250,7250,7250,7250,0
20250221,121700,46518170,7250,7250,7250,7250,0
20250221,121600,46518170,7250,7250,7250,7250,0
20250221,121500,46518170,7250,7250,7250,7250,0
20250221,121400,46518170,7250,7250,7250,7250,0
20250221,121300,46518170,7250,7250,7250,7250,129
20250221,121200,45582920,7250,7250,7250,7250,0
20250221,121100,45582920,7250,7250,7250,7250,0
20250221,121000,45582920,7250,7250,7250,7250,0
20250221,120900,45582920,7250,7250,7250,7250,0
20250221,120800,45582920,7250,7250,7250,7250,0
20250221,120700,45582920,7250,7250,7250,7250,82
20250221,120600,44988420,7250,7250,7250,7250,0
20250221,120500,44988420,7250,7250,7250,7250,0
20250221,120400,44988420,7250,7250,7250,7250,50
20250221,120300,44625920,7250,7250,7250,7250,150
20250221,120200,43538420,7250,7250,7250,7250,200
20250221,120100,42088420,7250,7250,7250,7250,50
20250221,120000,41725920,7250,7250,7250,7250,0
20250221,115900,41725920,7250,7250,7250,7250,45
20250221,115800,41399670,7250,7250,7250,7250,10
20250221,115700,41327170,7250,7250,7250,7250,0
20250221,115600,41327170,7250,7250,7250,7250,0
20250221,115500,41327170,7250,7250,7250,7250,10
20250221,115400,41254670,7250,7250,7250,7250,0
20250221,115300,41254670,7250,7250,7250,7250,0
20250221,115200,41254670,7250,7250,7250,7250,0
20250221,115100,41254670,7250,7250,7250,7250,0
20250221,115000,41254670,7250,7250,7250,7250,0
20250221,114900,41254670,7250,7250,7250,7250,50
20250221,114800,40892170,7250,7250,7250,7250,1
20250221,114700,40884920,7240,7240,7240,7240,0
20250221,114600,40884920,7240,7240,7240,7240,2
20250221,114500,40870440,7250,7250,7250,7250,300
20250221,114400,38695440,7250,7250,7250,7250,0
20250221,114300,38695440,7250,7250,7250,7250,10
20250221,114200,38622940,7250,7260,7260,7250,196
20250221,114100,37201780,7260,7260,7260,7260,0
20250221,114000,37201780,7260,7260,7260,7260,0
20250221,113900,37201780,7260,7260,7260,7260,0
20250221,113800,37201780,7260,7260,7260,7260,0
20250221,113700,37201780,7260,7260,7260,7260,1
20250221,113600,37194520,7270,7270,7270,7270,0
20250221,113500,37194520,7270,7270,7270,7270,0
20250221,113400,37194520,7270,7270,7270,7270,20
20250221,113300,37049120,7260,7260,7260,7260,0
20250221,113200,37049120,7260,7260,7260,7260,0
20250221,113100,37049120,7260,7260,7260,7260,0
20250221,113000,37049120,7260,7260,7260,7260,0
20250221,112900,37049120,7260,7260,7260,7260,0
20250221,112800,37049120,7260,7260,7260,7260,0
20250221,112700,37049120,7260,7260,7260,7260,0
20250221,112600,37049120,7260,7260,7260,7260,0
20250221,112500,37049120,7260,7260,7260,7260,0
20250221,112400,37049120,7260,7260,7260,7260,0
20250221,112300,37049120,7260,7260,7260,7260,1
20250221,112200,37041860,7260,7260,7260,7260,0
20250221,112100,37041860,7260,7260,7260,7260,0
20250221,112000,37041860,7260,7260,7260,7260,0
20250221,111900,37041860,7260,7260,7260,7260,2
20250221,111800,37027340,7260,7260,7260,7260,0
20250221,111700,37027340,7260,7260,7260,7260,0
20250221,111600,37027340,7260,7260,7260,7260,0
20250221,111500,37027340,7260,7260,7260,7260,0
20250221,111400,37027340,7260,7260,7260,7260,0
20250221,111300,37027340,7260,7260,7260,7260,1
20250221,111200,37020080,7250,7250,7250,7250,0
20250221,111100,37020080,7250,7250,7250,7250,0
20250221,111000,37020080,7250,7250,7250,7250,0
20250221,110900,37020080,7250,7250,7250,7250,0
20250221,110800,37020080,7250,7250,7250,7250,0
20250221,110700,37020080,7250,7250,7250,7250,1
20250221,110600,37012830,7260,7260,7260,7260,0
20250221,110500,37012830,7260,7260,7260,7260,0
20250221,110400,37012830,7260,7260,7260,7260,0
20250221,110300,37012830,7260,7260,7260,7260,0
20250221,110200,37012830,7260,7260,7260,7260,1
20250221,110100,37005570,7240,7240,7240,7240,0
20250221,110000,37005570,7240,7240,7240,7240,0
20250221,105900,37005570,7240,7240,7240,7240,0
20250221,105800,37005570,7240,7240,7240,7240,0
20250221,105700,37005570,7240,7240,7240,7240,0
20250221,105600,37005570,7240,7240,7240,7240,0
20250221,105500,37005570,7240,7240,7240,7240,0
20250221,105400,37005570,7240,7240,7240,7240,0
20250221,105300,37005570,7240,7240,7240,7240,0
20250221,105200,37005570,7240,7240,7240,7240,0
20250221,105100,37005570,7240,7240,7240,7240,0
20250221,105000,37005570,7240,7240,7240,7240,0
20250221,104900,37005570,7240,7240,7240,7240,0
20250221,104800,37005570,7240,7240,7240,7240,0
20250221,104700,37005570,7240,7240,7240,7240,0
20250221,104600,37005570,7240,7240,7240,7240,0
20250221,104500,37005570,7240,7240,7240,7240,0
20250221,104400,37005570,7240,7240,7240,7240,0
20250221,104300,37005570,7240,7240,7240,7240,0
20250221,104200,37005570,7240,7240,7240,7240,0
20250221,104100,37005570,7240,7240,7240,7240,0
20250221,104000,37005570,7240,7240,7240,7240,0
20250221,103900,37005570,7240,7240,7240,7240,0
20250221,103800,37005570,7240,7240,7240,7240,0
20250221,103700,37005570,7240,7240,7240,7240,0
20250221,103600,37005570,7240,7240,7240,7240,0
20250221,103500,37005570,7240,7240,7240,7240,320
20250221,103400,34688770,7240,7240,7240,7240,0
20250221,103300,34688770,7240,7240,7240,7240,0
20250221,103200,34688770,7240,7240,7240,7240,0
20250221,103100,34688770,7240,7240,7240,7240,0
20250221,103000,34688770,7240,7240,7240,7240,0
20250221,102900,34688770,7240,7240,7240,7240,31
20250221,102800,34464330,7280,7280,7280,7280,359
20250221,102700,31850810,7280,7280,7280,7280,0
20250221,102600,31850810,7280,7280,7280,7280,0
20250221,102500,31850810,7280,7280,7280,7280,0
20250221,102400,31850810,7280,7280,7280,7280,0
20250221,102300,31850810,7280,7280,7280,7280,0
20250221,102200,31850810,7280,7280,7280,7280,0
20250221,102100,31850810,7280,7280,7280,7280,0
20250221,102000,31850810,7280,7280,7280,7280,0
20250221,101900,31850810,7280,7280,7280,7280,0
20250221,101800,31850810,7280,7280,7280,7280,0
20250221,101700,31850810,7280,7280,7280,7280,0
20250221,101600,31850810,7280,7280,7280,7280,1
20250221,101500,31843530,7240,7240,7240,7240,0
20250221,101400,31843530,7240,7240,7240,7240,0
20250221,101300,31843530,7240,7240,7240,7240,0
20250221,101200,31843530,7240,7240,7240,7240,0
20250221,101100,31843530,7240,7240,7240,7240,0
20250221,101000,31843530,7240,7240,7240,7240,0
20250221,100900,31843530,7240,7240,7240,7240,0
20250221,100800,31843530,7240,7240,7240,7240,1
20250221,100700,31836290,7260,7260,7260,7260,0
20250221,100600,31836290,7260,7260,7260,7260,0
20250221,100500,31836290,7260,7260,7260,7260,0
20250221,100400,31836290,7260,7260,7260,7260,0
20250221,100300,31836290,7260,7260,7260,7260,0
20250221,100200,31836290,7260,7260,7260,7260,1
20250221,100100,31829030,7290,7290,7290,7290,0
20250221,100000,31829030,7290,7290,7290,7290,0
20250221,095900,31829030,7290,7290,7290,7290,0
20250221,095800,31829030,7290,7290,7290,7290,195
20250221,095700,30407480,7290,7300,7300,7290,305
20250221,095600,28181130,7300,7300,7300,7300,0
20250221,095500,28181130,7300,7330,7330,7300,323
20250221,095400,25819960,7330,7340,7350,7330,51
20250221,095300,25445180,7330,7320,7330,7320,15
20250221,095200,25335340,7310,7310,7310,7310,140
20250221,095100,24311940,7300,7280,7300,7280,422
20250221,095000,21232070,7290,7290,7290,7290,0
20250221,094900,21232070,7290,7290,7290,7290,0
20250221,094800,21232070,7290,7280,7290,7280,229
20250221,094700,19564860,7270,7250,7270,7250,576
20250221,094600,15380100,7210,7210,7210,7210,10
20250221,094500,15308000,7230,7230,7230,7230,0
20250221,094400,15308000,7230,7230,7230,7230,0
20250221,094300,15308000,7230,7230,7230,7230,0
20250221,094200,15308000,7230,7230,7230,7230,0
20250221,094100,15308000,7230,7230,7230,7230,1
20250221,094000,15300770,7220,7220,7220,7220,0
20250221,093900,15300770,7220,7220,7220,7220,670
20250221,093800,10463370,7210,7220,7220,7210,270
20250221,093700,8516010,7230,7230,7230,7230,0
20250221,093600,8516010,7230,7230,7230,7230,0
20250221,093500,8516010,7230,7230,7230,7230,0
20250221,093400,8516010,7230,7230,7230,7230,0
20250221,093300,8516010,7230,7230,7230,7230,69
20250221,093200,8017140,7230,7230,7230,7230,0
20250221,093100,8017140,7230,7230,7230,7230,109
20250221,093000,7229070,7220,7220,7220,7220,0
20250221,092900,7229070,7220,7220,7220,7220,0
20250221,092800,7229070,7220,7220,7220,7220,0
20250221,092700,7229070,7220,7220,7220,7220,0
20250221,092600,7229070,7220,7220,7220,7220,0
20250221,092500,7229070,7220,7220,7220,7220,0
20250221,092400,7229070,7220,7220,7220,7220,0
20250221,092300,7229070,7220,7220,7220,7220,100
20250221,092200,6507070,7210,7210,7210,7210,0
20250221,092100,6507070,7210,7210,7210,7210,0
20250221,092000,6507070,7210,7210,7210,7210,0
20250221,091900,6507070,7210,7210,7210,7210,0
20250221,091800,6507070,7210,7210,7210,7210,74
20250221,091700,5973530,7260,7260,7260,7260,137
20250221,091600,4978910,7270,7270,7270,7270,0
20250221,091500,4978910,7270,7270,7270,7270,0
20250221,091400,4978910,7270,7260,7270,7260,15
20250221,091300,4869980,7180,7180,7180,7180,0
20250221,091200,4869980,7180,7180,7180,7180,0
20250221,091100,4869980,7180,7180,7180,7180,0
20250221,091000,4869980,7180,7180,7180,7180,220
20250221,090900,3290380,7260,7260,7260,7260,0
20250221,090800,3290380,7260,7260,7260,7260,0
20250221,090700,3290380,7260,7260,7260,7260,0
20250221,090600,3290380,7260,7260,7260,7260,309
20250221,090500,1047040,7290,7290,7290,7290,1
20250221,090400,1039750,7300,7300,7300,7300,1
20250221,090300,1032450,7300,7300,7300,7300,0
20250221,090200,1032450,7300,7290,7300,7290,4
20250221,090100,1003270,7280,7280,7280,7280,1
20250221,090000,995990,7270,7270,7270,7270,137
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 194600 124806360 7300 7300 7300 7300 95
3 20250221 194500 124806360 7300 7300 7300 7300 0
4 20250221 194400 124806360 7300 7300 7300 7300 0
5 20250221 194300 124806360 7300 7300 7300 7300 0
6 20250221 194200 124806360 7300 7300 7300 7300 0
7 20250221 194100 124806360 7300 7300 7300 7300 0
8 20250221 194000 124806360 7300 7300 7300 7300 0
9 20250221 193900 124806360 7300 7300 7300 7300 0
10 20250221 193800 124806360 7300 7300 7300 7300 0
11 20250221 193700 124806360 7300 7300 7300 7300 0
12 20250221 193600 124806360 7300 7300 7300 7300 0
13 20250221 193500 124806360 7300 7300 7300 7300 0
14 20250221 193400 124806360 7300 7300 7300 7300 0
15 20250221 193300 124806360 7300 7300 7300 7300 0
16 20250221 193200 124806360 7300 7300 7300 7300 0
17 20250221 193100 124806360 7300 7300 7300 7300 0
18 20250221 193000 124806360 7300 7300 7300 7300 0
19 20250221 192900 124806360 7300 7300 7300 7300 0
20 20250221 192800 124806360 7300 7300 7300 7300 0
21 20250221 192700 124806360 7300 7300 7300 7300 0
22 20250221 192600 124806360 7300 7300 7300 7300 0
23 20250221 192500 124806360 7300 7300 7300 7300 0
24 20250221 192400 124806360 7300 7300 7300 7300 0
25 20250221 192300 124806360 7300 7300 7300 7300 0
26 20250221 192200 124806360 7300 7300 7300 7300 0
27 20250221 192100 124806360 7300 7300 7300 7300 0
28 20250221 192000 124806360 7300 7300 7300 7300 0
29 20250221 191900 124806360 7300 7300 7300 7300 0
30 20250221 191800 124806360 7300 7300 7300 7300 0
31 20250221 191700 124806360 7300 7300 7300 7300 0
32 20250221 191600 124806360 7300 7300 7300 7300 95
33 20250221 191500 124806360 7300 7300 7300 7300 0
34 20250221 191400 124806360 7300 7300 7300 7300 0
35 20250221 191300 124806360 7300 7300 7300 7300 0
36 20250221 191200 124806360 7300 7300 7300 7300 0
37 20250221 191100 124806360 7300 7300 7300 7300 0
38 20250221 191000 124806360 7300 7300 7300 7300 0
39 20250221 190900 124806360 7300 7300 7300 7300 0
40 20250221 190800 124806360 7300 7300 7300 7300 0
41 20250221 190700 124806360 7300 7300 7300 7300 0
42 20250221 190600 124806360 7300 7300 7300 7300 0
43 20250221 190500 124806360 7300 7300 7300 7300 0
44 20250221 190400 124806360 7300 7300 7300 7300 0
45 20250221 190300 124806360 7300 7300 7300 7300 0
46 20250221 190200 124806360 7300 7300 7300 7300 0
47 20250221 190100 124806360 7300 7300 7300 7300 0
48 20250221 190000 124806360 7300 7300 7300 7300 0
49 20250221 185900 124806360 7300 7300 7300 7300 0
50 20250221 185800 124806360 7300 7300 7300 7300 0
51 20250221 185700 124806360 7300 7300 7300 7300 0
52 20250221 185600 124806360 7300 7300 7300 7300 0
53 20250221 185500 124806360 7300 7300 7300 7300 0
54 20250221 185400 124806360 7300 7300 7300 7300 0
55 20250221 185300 124806360 7300 7300 7300 7300 0
56 20250221 185200 124806360 7300 7300 7300 7300 0
57 20250221 185100 124806360 7300 7300 7300 7300 0
58 20250221 185000 124806360 7300 7300 7300 7300 0
59 20250221 184900 124806360 7300 7300 7300 7300 0
60 20250221 184800 124806360 7300 7300 7300 7300 0
61 20250221 184700 124806360 7300 7300 7300 7300 0
62 20250221 184600 124806360 7300 7300 7300 7300 95
63 20250221 184500 124806360 7300 7300 7300 7300 0
64 20250221 184400 124806360 7300 7300 7300 7300 0
65 20250221 184300 124806360 7300 7300 7300 7300 0
66 20250221 184200 124806360 7300 7300 7300 7300 0
67 20250221 184100 124806360 7300 7300 7300 7300 0
68 20250221 184000 124806360 7300 7300 7300 7300 0
69 20250221 183900 124806360 7300 7300 7300 7300 0
70 20250221 183800 124806360 7300 7300 7300 7300 0
71 20250221 183700 124806360 7300 7300 7300 7300 0
72 20250221 183600 124806360 7300 7300 7300 7300 0
73 20250221 183500 124806360 7300 7300 7300 7300 0
74 20250221 183400 124806360 7300 7300 7300 7300 0
75 20250221 183300 124806360 7300 7300 7300 7300 0
76 20250221 183200 124806360 7300 7300 7300 7300 0
77 20250221 183100 124806360 7300 7300 7300 7300 0
78 20250221 183000 124806360 7300 7300 7300 7300 0
79 20250221 182900 124806360 7300 7300 7300 7300 0
80 20250221 182800 124806360 7300 7300 7300 7300 0
81 20250221 182700 124806360 7300 7300 7300 7300 0
82 20250221 182600 124806360 7300 7300 7300 7300 0
83 20250221 182500 124806360 7300 7300 7300 7300 0
84 20250221 182400 124806360 7300 7300 7300 7300 0
85 20250221 182300 124806360 7300 7300 7300 7300 0
86 20250221 182200 124806360 7300 7300 7300 7300 0
87 20250221 182100 124806360 7300 7300 7300 7300 0
88 20250221 182000 124806360 7300 7300 7300 7300 0
89 20250221 181900 124806360 7300 7300 7300 7300 0
90 20250221 181800 124806360 7300 7300 7300 7300 0
91 20250221 181700 124806360 7300 7300 7300 7300 0
92 20250221 181600 124806360 7300 7300 7300 7300 95
93 20250221 181500 124806360 7300 7300 7300 7300 0
94 20250221 181400 124806360 7300 7300 7300 7300 0
95 20250221 181300 124806360 7300 7300 7300 7300 0
96 20250221 181200 124806360 7300 7300 7300 7300 0
97 20250221 181100 124806360 7300 7300 7300 7300 0
98 20250221 181000 124806360 7300 7300 7300 7300 0
99 20250221 180900 124806360 7300 7300 7300 7300 0
100 20250221 180800 124806360 7300 7300 7300 7300 0
101 20250221 180700 124806360 7300 7300 7300 7300 0
102 20250221 180600 124806360 7300 7300 7300 7300 0
103 20250221 180500 124806360 7300 7300 7300 7300 0
104 20250221 180400 124806360 7300 7300 7300 7300 0
105 20250221 180300 124806360 7300 7300 7300 7300 0
106 20250221 180200 124806360 7300 7300 7300 7300 0
107 20250221 180100 124806360 7300 7300 7300 7300 0
108 20250221 180000 124806360 7300 7300 7300 7300 0
109 20250221 175900 124806360 7300 7300 7300 7300 0
110 20250221 175800 124806360 7300 7300 7300 7300 0
111 20250221 175700 124806360 7300 7300 7300 7300 0
112 20250221 175600 124806360 7300 7300 7300 7300 0
113 20250221 175500 124806360 7300 7300 7300 7300 0
114 20250221 175400 124806360 7300 7300 7300 7300 0
115 20250221 175300 124806360 7300 7300 7300 7300 0
116 20250221 175200 124806360 7300 7300 7300 7300 0
117 20250221 175100 124806360 7300 7300 7300 7300 0
118 20250221 175000 124806360 7300 7300 7300 7300 0
119 20250221 174900 124806360 7300 7300 7300 7300 0
120 20250221 174800 124806360 7300 7300 7300 7300 0
121 20250221 174700 124806360 7300 7300 7300 7300 0
122 20250221 174600 124806360 7300 7300 7300 7300 95
123 20250221 174500 124806360 7300 7300 7300 7300 0
124 20250221 174400 124806360 7300 7300 7300 7300 0
125 20250221 174300 124806360 7300 7300 7300 7300 0
126 20250221 174200 124806360 7300 7300 7300 7300 0
127 20250221 174100 124806360 7300 7300 7300 7300 0
128 20250221 174000 124806360 7300 7300 7300 7300 0
129 20250221 173900 124806360 7300 7300 7300 7300 0
130 20250221 173800 124806360 7300 7300 7300 7300 0
131 20250221 173700 124806360 7300 7300 7300 7300 0
132 20250221 173600 124806360 7300 7300 7300 7300 0
133 20250221 173500 124806360 7300 7300 7300 7300 0
134 20250221 173400 124806360 7300 7300 7300 7300 0
135 20250221 173300 124806360 7300 7300 7300 7300 0
136 20250221 173200 124806360 7300 7300 7300 7300 0
137 20250221 173100 124806360 7300 7300 7300 7300 0
138 20250221 173000 124806360 7300 7300 7300 7300 0
139 20250221 172900 124806360 7300 7300 7300 7300 0
140 20250221 172800 124806360 7300 7300 7300 7300 0
141 20250221 172700 124806360 7300 7300 7300 7300 0
142 20250221 172600 124806360 7300 7300 7300 7300 0
143 20250221 172500 124806360 7300 7300 7300 7300 0
144 20250221 172400 124806360 7300 7300 7300 7300 0
145 20250221 172300 124806360 7300 7300 7300 7300 0
146 20250221 172200 124806360 7300 7300 7300 7300 0
147 20250221 172100 124806360 7300 7300 7300 7300 0
148 20250221 172000 124806360 7300 7300 7300 7300 0
149 20250221 171900 124806360 7300 7300 7300 7300 0
150 20250221 171800 124806360 7300 7300 7300 7300 0
151 20250221 171700 124806360 7300 7300 7300 7300 0
152 20250221 171600 124806360 7300 7300 7300 7300 95
153 20250221 171500 124806360 7300 7300 7300 7300 0
154 20250221 171400 124806360 7300 7300 7300 7300 0
155 20250221 171300 124806360 7300 7300 7300 7300 0
156 20250221 171200 124806360 7300 7300 7300 7300 0
157 20250221 171100 124806360 7300 7300 7300 7300 0
158 20250221 171000 124806360 7300 7300 7300 7300 0
159 20250221 170900 124806360 7300 7300 7300 7300 0
160 20250221 170800 124806360 7300 7300 7300 7300 0
161 20250221 170700 124806360 7300 7300 7300 7300 0
162 20250221 170600 124806360 7300 7300 7300 7300 0
163 20250221 170500 124806360 7300 7300 7300 7300 0
164 20250221 170400 124806360 7300 7300 7300 7300 0
165 20250221 170300 124806360 7300 7300 7300 7300 0
166 20250221 170200 124806360 7300 7300 7300 7300 0
167 20250221 170100 124806360 7300 7300 7300 7300 0
168 20250221 170000 124806360 7300 7300 7300 7300 0
169 20250221 165900 124806360 7300 7300 7300 7300 0
170 20250221 165800 124806360 7300 7300 7300 7300 0
171 20250221 165700 124806360 7300 7300 7300 7300 0
172 20250221 165600 124806360 7300 7300 7300 7300 0
173 20250221 165500 124806360 7300 7300 7300 7300 0
174 20250221 165400 124806360 7300 7300 7300 7300 0
175 20250221 165300 124806360 7300 7300 7300 7300 0
176 20250221 165200 124806360 7300 7300 7300 7300 0
177 20250221 165100 124806360 7300 7300 7300 7300 0
178 20250221 165000 124806360 7300 7300 7300 7300 0
179 20250221 164900 124806360 7300 7300 7300 7300 0
180 20250221 164800 124806360 7300 7300 7300 7300 0
181 20250221 164700 124806360 7300 7300 7300 7300 0
182 20250221 164600 124806360 7300 7300 7300 7300 95
183 20250221 164500 124806360 7300 7300 7300 7300 0
184 20250221 164400 124806360 7300 7300 7300 7300 0
185 20250221 164300 124806360 7300 7300 7300 7300 0
186 20250221 164200 124806360 7300 7300 7300 7300 0
187 20250221 164100 124806360 7300 7300 7300 7300 0
188 20250221 164000 124806360 7300 7300 7300 7300 0
189 20250221 163900 124806360 7300 7300 7300 7300 0
190 20250221 163800 124806360 7300 7300 7300 7300 0
191 20250221 163700 124806360 7300 7300 7300 7300 0
192 20250221 163600 124806360 7300 7300 7300 7300 0
193 20250221 163500 124806360 7300 7300 7300 7300 0
194 20250221 163400 124806360 7300 7300 7300 7300 0
195 20250221 163300 124806360 7300 7300 7300 7300 0
196 20250221 163200 124806360 7300 7300 7300 7300 0
197 20250221 163100 124806360 7300 7300 7300 7300 0
198 20250221 163000 124806360 7300 7300 7300 7300 0
199 20250221 162900 124806360 7300 7300 7300 7300 0
200 20250221 162800 124806360 7300 7300 7300 7300 0
201 20250221 162700 124806360 7300 7300 7300 7300 0
202 20250221 162600 124806360 7300 7300 7300 7300 0
203 20250221 162500 124806360 7300 7300 7300 7300 0
204 20250221 162400 124806360 7300 7300 7300 7300 0
205 20250221 162300 124806360 7300 7300 7300 7300 0
206 20250221 162200 124806360 7300 7300 7300 7300 0
207 20250221 162100 124806360 7300 7300 7300 7300 0
208 20250221 162000 124806360 7300 7300 7300 7300 0
209 20250221 161900 124806360 7300 7300 7300 7300 0
210 20250221 161800 124806360 7300 7300 7300 7300 0
211 20250221 161700 124806360 7300 7300 7300 7300 0
212 20250221 161600 124806360 7300 7300 7300 7300 95
213 20250221 161500 124806360 7300 7300 7300 7300 0
214 20250221 161400 124806360 7300 7300 7300 7300 0
215 20250221 161300 124806360 7300 7300 7300 7300 0
216 20250221 161200 124806360 7300 7300 7300 7300 0
217 20250221 161100 124806360 7300 7300 7300 7300 0
218 20250221 161000 124806360 7300 7300 7300 7300 0
219 20250221 160900 124806360 7300 7300 7300 7300 0
220 20250221 160800 124806360 7300 7300 7300 7300 0
221 20250221 160700 124806360 7300 7300 7300 7300 0
222 20250221 160600 124806360 7300 7300 7300 7300 0
223 20250221 160500 124806360 7300 7300 7300 7300 0
224 20250221 160400 124806360 7300 7300 7300 7300 0
225 20250221 160300 124806360 7300 7300 7300 7300 0
226 20250221 160200 124806360 7300 7300 7300 7300 0
227 20250221 160100 124806360 7300 7300 7300 7300 0
228 20250221 160000 124806360 7300 7300 7300 7300 0
229 20250221 155900 124806360 7300 7300 7300 7300 0
230 20250221 155800 124806360 7300 7300 7300 7300 0
231 20250221 155700 124806360 7300 7300 7300 7300 0
232 20250221 155600 124806360 7300 7300 7300 7300 0
233 20250221 155500 124806360 7300 7300 7300 7300 0
234 20250221 155400 124806360 7300 7300 7300 7300 0
235 20250221 155300 124806360 7300 7300 7300 7300 0
236 20250221 155200 124806360 7300 7300 7300 7300 0
237 20250221 155100 124806360 7300 7300 7300 7300 0
238 20250221 155000 124806360 7300 7300 7300 7300 0
239 20250221 154900 124806360 7300 7300 7300 7300 0
240 20250221 154800 124806360 7300 7300 7300 7300 0
241 20250221 154700 124806360 7300 7300 7300 7300 0
242 20250221 154600 124806360 7300 7300 7300 7300 95
243 20250221 154500 124806360 7300 7300 7300 7300 0
244 20250221 154400 124806360 7300 7300 7300 7300 0
245 20250221 154300 124806360 7300 7300 7300 7300 0
246 20250221 154200 124806360 7300 7300 7300 7300 0
247 20250221 154100 124806360 7300 7300 7300 7300 0
248 20250221 154000 124806360 7300 7300 7300 7300 0
249 20250221 153900 124806360 7300 7300 7300 7300 0
250 20250221 153800 124806360 7300 7300 7300 7300 0
251 20250221 153700 124806360 7300 7300 7300 7300 0
252 20250221 153600 124806360 7300 7300 7300 7300 0
253 20250221 153500 124806360 7300 7300 7300 7300 0
254 20250221 153400 124806360 7300 7300 7300 7300 0
255 20250221 153300 124806360 7300 7300 7300 7300 0
256 20250221 153200 124806360 7300 7300 7300 7300 0
257 20250221 153100 124806360 7300 7300 7300 7300 0
258 20250221 153000 124806360 7300 7300 7300 7300 95
259 20250221 152900 124112860 7280 7280 7280 7280 0
260 20250221 152800 124112860 7280 7280 7280 7280 0
261 20250221 152700 124112860 7280 7280 7280 7280 0
262 20250221 152600 124112860 7280 7280 7280 7280 0
263 20250221 152500 124112860 7280 7280 7280 7280 0
264 20250221 152400 124112860 7280 7280 7280 7280 0
265 20250221 152300 124112860 7280 7280 7280 7280 0
266 20250221 152200 124112860 7280 7280 7280 7280 0
267 20250221 152100 124112860 7280 7280 7280 7280 0
268 20250221 152000 124112860 7280 7280 7280 7280 0
269 20250221 151900 124112860 7280 7270 7280 7270 20
270 20250221 151800 123967280 7260 7260 7260 7260 50
271 20250221 151700 123604280 7280 7280 7280 7280 0
272 20250221 151600 123604280 7280 7280 7280 7280 0
273 20250221 151500 123604280 7280 7280 7280 7280 0
274 20250221 151400 123604280 7280 7280 7280 7280 0
275 20250221 151300 123604280 7280 7280 7280 7280 0
276 20250221 151200 123604280 7280 7280 7280 7280 214
277 20250221 151100 122046360 7300 7300 7300 7300 73
278 20250221 151000 121513460 7300 7300 7300 7300 0
279 20250221 150900 121513460 7300 7300 7300 7300 0
280 20250221 150800 121513460 7300 7300 7300 7300 0
281 20250221 150700 121513460 7300 7300 7300 7300 0
282 20250221 150600 121513460 7300 7300 7300 7300 0
283 20250221 150500 121513460 7300 7300 7300 7300 0
284 20250221 150400 121513460 7300 7300 7300 7300 0
285 20250221 150300 121513460 7300 7300 7300 7300 0
286 20250221 150200 121513460 7300 7300 7300 7300 86
287 20250221 150100 120885660 7280 7280 7280 7280 0
288 20250221 150000 120885660 7280 7280 7280 7280 0
289 20250221 145900 120885660 7280 7280 7280 7280 0
290 20250221 145800 120885660 7280 7280 7280 7280 0
291 20250221 145700 120885660 7280 7280 7280 7280 0
292 20250221 145600 120885660 7280 7280 7280 7280 192
293 20250221 145500 119487900 7290 7290 7290 7290 0
294 20250221 145400 119487900 7290 7290 7290 7290 1
295 20250221 145300 119480610 7290 7290 7290 7290 2
296 20250221 145200 119466030 7280 7280 7280 7280 1
297 20250221 145100 119458750 7290 7290 7290 7290 0
298 20250221 145000 119458750 7290 7290 7290 7290 110
299 20250221 144900 118656850 7280 7280 7280 7280 0
300 20250221 144800 118656850 7280 7280 7280 7280 146
301 20250221 144700 117593970 7280 7290 7290 7280 143
302 20250221 144600 116551890 7290 7290 7290 7290 170
303 20250221 144500 115312590 7310 7310 7310 7310 0
304 20250221 144400 115312590 7310 7310 7310 7310 0
305 20250221 144300 115312590 7310 7310 7310 7310 0
306 20250221 144200 115312590 7310 7310 7310 7310 0
307 20250221 144100 115312590 7310 7310 7310 7310 0
308 20250221 144000 115312590 7310 7310 7310 7310 0
309 20250221 143900 115312590 7310 7310 7310 7310 0
310 20250221 143800 115312590 7310 7310 7310 7310 0
311 20250221 143700 115312590 7310 7310 7310 7310 0
312 20250221 143600 115312590 7310 7310 7310 7310 0
313 20250221 143500 115312590 7310 7310 7310 7310 0
314 20250221 143400 115312590 7310 7310 7310 7310 147
315 20250221 143300 114238020 7320 7320 7320 7320 0
316 20250221 143200 114238020 7320 7320 7320 7320 0
317 20250221 143100 114238020 7320 7320 7320 7320 0
318 20250221 143000 114238020 7320 7320 7320 7320 0
319 20250221 142900 114238020 7320 7320 7320 7320 0
320 20250221 142800 114238020 7320 7320 7320 7320 114
321 20250221 142700 113403540 7310 7310 7310 7310 0
322 20250221 142600 113403540 7310 7310 7310 7310 0
323 20250221 142500 113403540 7310 7310 7310 7310 0
324 20250221 142400 113403540 7310 7310 7310 7310 0
325 20250221 142300 113403540 7310 7310 7310 7310 0
326 20250221 142200 113403540 7310 7310 7310 7310 0
327 20250221 142100 113403540 7310 7310 7310 7310 0
328 20250221 142000 113403540 7310 7310 7310 7310 137
329 20250221 141900 112402070 7300 7300 7300 7300 0
330 20250221 141800 112402070 7300 7300 7300 7300 0
331 20250221 141700 112402070 7300 7300 7300 7300 0
332 20250221 141600 112402070 7300 7300 7300 7300 0
333 20250221 141500 112402070 7300 7300 7300 7300 0
334 20250221 141400 112402070 7300 7300 7300 7300 0
335 20250221 141300 112402070 7300 7300 7300 7300 0
336 20250221 141200 112402070 7300 7300 7300 7300 0
337 20250221 141100 112402070 7300 7300 7300 7300 0
338 20250221 141000 112402070 7300 7300 7300 7300 0
339 20250221 140900 112402070 7300 7300 7300 7300 104
340 20250221 140800 111642870 7310 7310 7310 7310 0
341 20250221 140700 111642870 7310 7310 7310 7310 0
342 20250221 140600 111642870 7310 7310 7310 7310 0
343 20250221 140500 111642870 7310 7310 7310 7310 0
344 20250221 140400 111642870 7310 7310 7310 7310 0
345 20250221 140300 111642870 7310 7310 7310 7310 0
346 20250221 140200 111642870 7310 7310 7310 7310 0
347 20250221 140100 111642870 7310 7310 7310 7310 0
348 20250221 140000 111642870 7310 7310 7310 7310 0
349 20250221 135900 111642870 7310 7310 7310 7310 0
350 20250221 135800 111642870 7310 7310 7310 7310 0
351 20250221 135700 111642870 7310 7310 7310 7310 0
352 20250221 135600 111642870 7310 7310 7310 7310 78
353 20250221 135500 111072690 7280 7280 7280 7280 0
354 20250221 135400 111072690 7280 7280 7280 7280 0
355 20250221 135300 111072690 7280 7280 7280 7280 0
356 20250221 135200 111072690 7280 7280 7280 7280 0
357 20250221 135100 111072690 7280 7280 7280 7280 0
358 20250221 135000 111072690 7280 7280 7280 7280 0
359 20250221 134900 111072690 7280 7280 7280 7280 0
360 20250221 134800 111072690 7280 7280 7280 7280 0
361 20250221 134700 111072690 7280 7280 7280 7280 1
362 20250221 134600 111065410 7310 7310 7310 7310 0
363 20250221 134500 111065410 7310 7280 7310 7280 73
364 20250221 134400 110531840 7290 7290 7290 7290 0
365 20250221 134300 110531840 7290 7290 7290 7290 0
366 20250221 134200 110531840 7290 7290 7290 7290 34
367 20250221 134100 110283980 7280 7280 7280 7280 0
368 20250221 134000 110283980 7280 7280 7280 7280 5
369 20250221 133900 110247580 7280 7280 7280 7280 0
370 20250221 133800 110247580 7280 7280 7280 7280 0
371 20250221 133700 110247580 7280 7280 7280 7280 0
372 20250221 133600 110247580 7280 7280 7280 7280 1
373 20250221 133500 110240300 7280 7280 7280 7280 9
374 20250221 133400 110174780 7280 7300 7300 7280 852
375 20250221 133300 103970560 7300 7300 7300 7300 0
376 20250221 133200 103970560 7300 7300 7300 7300 0
377 20250221 133100 103970560 7300 7300 7300 7300 0
378 20250221 133000 103970560 7300 7300 7300 7300 0
379 20250221 132900 103970560 7300 7300 7300 7300 0
380 20250221 132800 103970560 7300 7300 7300 7300 0
381 20250221 132700 103970560 7300 7300 7300 7300 0
382 20250221 132600 103970560 7300 7300 7300 7300 0
383 20250221 132500 103970560 7300 7300 7300 7300 0
384 20250221 132400 103970560 7300 7300 7300 7300 0
385 20250221 132300 103970560 7300 7300 7300 7300 0
386 20250221 132200 103970560 7300 7290 7300 7290 387
387 20250221 132100 101148460 7340 7340 7340 7340 13
388 20250221 132000 101053040 7290 7300 7300 7290 400
389 20250221 131900 98137030 7300 7300 7300 7300 290
390 20250221 131800 96020030 7260 7260 7260 7260 0
391 20250221 131700 96020030 7260 7350 7350 7260 430
392 20250221 131600 92881510 7350 7340 7350 7330 593
393 20250221 131500 88534520 7330 7330 7330 7330 5
394 20250221 131400 88497870 7330 7250 7330 7250 4483
395 20250221 131300 55814370 7290 7290 7290 7290 275
396 20250221 131200 53809620 7290 7290 7290 7290 0
397 20250221 131100 53809620 7290 7290 7290 7290 77
398 20250221 131000 53248290 7280 7280 7280 7280 12
399 20250221 130900 53160930 7250 7250 7250 7250 1
400 20250221 130800 53153680 7280 7280 7280 7280 0
401 20250221 130700 53153680 7280 7280 7280 7280 0
402 20250221 130600 53153680 7280 7280 7280 7280 0
403 20250221 130500 53153680 7280 7280 7280 7280 0
404 20250221 130400 53153680 7280 7280 7280 7280 0
405 20250221 130300 53153680 7280 7280 7280 7280 0
406 20250221 130200 53153680 7280 7280 7280 7280 0
407 20250221 130100 53153680 7280 7280 7280 7280 0
408 20250221 130000 53153680 7280 7280 7280 7280 0
409 20250221 125900 53153680 7280 7280 7280 7280 0
410 20250221 125800 53153680 7280 7280 7280 7280 0
411 20250221 125700 53153680 7280 7280 7280 7280 0
412 20250221 125600 53153680 7280 7280 7280 7280 0
413 20250221 125500 53153680 7280 7280 7280 7280 0
414 20250221 125400 53153680 7280 7280 7280 7280 0
415 20250221 125300 53153680 7280 7280 7280 7280 0
416 20250221 125200 53153680 7280 7280 7280 7280 0
417 20250221 125100 53153680 7280 7280 7280 7280 1
418 20250221 125000 53146400 7250 7250 7250 7250 12
419 20250221 124900 53059400 7260 7260 7260 7260 0
420 20250221 124800 53059400 7260 7260 7260 7260 0
421 20250221 124700 53059400 7260 7260 7260 7260 484
422 20250221 124600 49545560 7250 7250 7250 7250 3
423 20250221 124500 49523810 7260 7260 7260 7260 0
424 20250221 124400 49523810 7260 7260 7260 7260 0
425 20250221 124300 49523810 7260 7260 7260 7260 0
426 20250221 124200 49523810 7260 7260 7260 7260 0
427 20250221 124100 49523810 7260 7260 7260 7260 0
428 20250221 124000 49523810 7260 7260 7260 7260 0
429 20250221 123900 49523810 7260 7260 7260 7260 414
430 20250221 123800 46518170 7250 7250 7250 7250 0
431 20250221 123700 46518170 7250 7250 7250 7250 0
432 20250221 123600 46518170 7250 7250 7250 7250 0
433 20250221 123500 46518170 7250 7250 7250 7250 0
434 20250221 123400 46518170 7250 7250 7250 7250 0
435 20250221 123300 46518170 7250 7250 7250 7250 0
436 20250221 123200 46518170 7250 7250 7250 7250 0
437 20250221 123100 46518170 7250 7250 7250 7250 0
438 20250221 123000 46518170 7250 7250 7250 7250 0
439 20250221 122900 46518170 7250 7250 7250 7250 0
440 20250221 122800 46518170 7250 7250 7250 7250 0
441 20250221 122700 46518170 7250 7250 7250 7250 0
442 20250221 122600 46518170 7250 7250 7250 7250 0
443 20250221 122500 46518170 7250 7250 7250 7250 0
444 20250221 122400 46518170 7250 7250 7250 7250 0
445 20250221 122300 46518170 7250 7250 7250 7250 0
446 20250221 122200 46518170 7250 7250 7250 7250 0
447 20250221 122100 46518170 7250 7250 7250 7250 0
448 20250221 122000 46518170 7250 7250 7250 7250 0
449 20250221 121900 46518170 7250 7250 7250 7250 0
450 20250221 121800 46518170 7250 7250 7250 7250 0
451 20250221 121700 46518170 7250 7250 7250 7250 0
452 20250221 121600 46518170 7250 7250 7250 7250 0
453 20250221 121500 46518170 7250 7250 7250 7250 0
454 20250221 121400 46518170 7250 7250 7250 7250 0
455 20250221 121300 46518170 7250 7250 7250 7250 129
456 20250221 121200 45582920 7250 7250 7250 7250 0
457 20250221 121100 45582920 7250 7250 7250 7250 0
458 20250221 121000 45582920 7250 7250 7250 7250 0
459 20250221 120900 45582920 7250 7250 7250 7250 0
460 20250221 120800 45582920 7250 7250 7250 7250 0
461 20250221 120700 45582920 7250 7250 7250 7250 82
462 20250221 120600 44988420 7250 7250 7250 7250 0
463 20250221 120500 44988420 7250 7250 7250 7250 0
464 20250221 120400 44988420 7250 7250 7250 7250 50
465 20250221 120300 44625920 7250 7250 7250 7250 150
466 20250221 120200 43538420 7250 7250 7250 7250 200
467 20250221 120100 42088420 7250 7250 7250 7250 50
468 20250221 120000 41725920 7250 7250 7250 7250 0
469 20250221 115900 41725920 7250 7250 7250 7250 45
470 20250221 115800 41399670 7250 7250 7250 7250 10
471 20250221 115700 41327170 7250 7250 7250 7250 0
472 20250221 115600 41327170 7250 7250 7250 7250 0
473 20250221 115500 41327170 7250 7250 7250 7250 10
474 20250221 115400 41254670 7250 7250 7250 7250 0
475 20250221 115300 41254670 7250 7250 7250 7250 0
476 20250221 115200 41254670 7250 7250 7250 7250 0
477 20250221 115100 41254670 7250 7250 7250 7250 0
478 20250221 115000 41254670 7250 7250 7250 7250 0
479 20250221 114900 41254670 7250 7250 7250 7250 50
480 20250221 114800 40892170 7250 7250 7250 7250 1
481 20250221 114700 40884920 7240 7240 7240 7240 0
482 20250221 114600 40884920 7240 7240 7240 7240 2
483 20250221 114500 40870440 7250 7250 7250 7250 300
484 20250221 114400 38695440 7250 7250 7250 7250 0
485 20250221 114300 38695440 7250 7250 7250 7250 10
486 20250221 114200 38622940 7250 7260 7260 7250 196
487 20250221 114100 37201780 7260 7260 7260 7260 0
488 20250221 114000 37201780 7260 7260 7260 7260 0
489 20250221 113900 37201780 7260 7260 7260 7260 0
490 20250221 113800 37201780 7260 7260 7260 7260 0
491 20250221 113700 37201780 7260 7260 7260 7260 1
492 20250221 113600 37194520 7270 7270 7270 7270 0
493 20250221 113500 37194520 7270 7270 7270 7270 0
494 20250221 113400 37194520 7270 7270 7270 7270 20
495 20250221 113300 37049120 7260 7260 7260 7260 0
496 20250221 113200 37049120 7260 7260 7260 7260 0
497 20250221 113100 37049120 7260 7260 7260 7260 0
498 20250221 113000 37049120 7260 7260 7260 7260 0
499 20250221 112900 37049120 7260 7260 7260 7260 0
500 20250221 112800 37049120 7260 7260 7260 7260 0
501 20250221 112700 37049120 7260 7260 7260 7260 0
502 20250221 112600 37049120 7260 7260 7260 7260 0
503 20250221 112500 37049120 7260 7260 7260 7260 0
504 20250221 112400 37049120 7260 7260 7260 7260 0
505 20250221 112300 37049120 7260 7260 7260 7260 1
506 20250221 112200 37041860 7260 7260 7260 7260 0
507 20250221 112100 37041860 7260 7260 7260 7260 0
508 20250221 112000 37041860 7260 7260 7260 7260 0
509 20250221 111900 37041860 7260 7260 7260 7260 2
510 20250221 111800 37027340 7260 7260 7260 7260 0
511 20250221 111700 37027340 7260 7260 7260 7260 0
512 20250221 111600 37027340 7260 7260 7260 7260 0
513 20250221 111500 37027340 7260 7260 7260 7260 0
514 20250221 111400 37027340 7260 7260 7260 7260 0
515 20250221 111300 37027340 7260 7260 7260 7260 1
516 20250221 111200 37020080 7250 7250 7250 7250 0
517 20250221 111100 37020080 7250 7250 7250 7250 0
518 20250221 111000 37020080 7250 7250 7250 7250 0
519 20250221 110900 37020080 7250 7250 7250 7250 0
520 20250221 110800 37020080 7250 7250 7250 7250 0
521 20250221 110700 37020080 7250 7250 7250 7250 1
522 20250221 110600 37012830 7260 7260 7260 7260 0
523 20250221 110500 37012830 7260 7260 7260 7260 0
524 20250221 110400 37012830 7260 7260 7260 7260 0
525 20250221 110300 37012830 7260 7260 7260 7260 0
526 20250221 110200 37012830 7260 7260 7260 7260 1
527 20250221 110100 37005570 7240 7240 7240 7240 0
528 20250221 110000 37005570 7240 7240 7240 7240 0
529 20250221 105900 37005570 7240 7240 7240 7240 0
530 20250221 105800 37005570 7240 7240 7240 7240 0
531 20250221 105700 37005570 7240 7240 7240 7240 0
532 20250221 105600 37005570 7240 7240 7240 7240 0
533 20250221 105500 37005570 7240 7240 7240 7240 0
534 20250221 105400 37005570 7240 7240 7240 7240 0
535 20250221 105300 37005570 7240 7240 7240 7240 0
536 20250221 105200 37005570 7240 7240 7240 7240 0
537 20250221 105100 37005570 7240 7240 7240 7240 0
538 20250221 105000 37005570 7240 7240 7240 7240 0
539 20250221 104900 37005570 7240 7240 7240 7240 0
540 20250221 104800 37005570 7240 7240 7240 7240 0
541 20250221 104700 37005570 7240 7240 7240 7240 0
542 20250221 104600 37005570 7240 7240 7240 7240 0
543 20250221 104500 37005570 7240 7240 7240 7240 0
544 20250221 104400 37005570 7240 7240 7240 7240 0
545 20250221 104300 37005570 7240 7240 7240 7240 0
546 20250221 104200 37005570 7240 7240 7240 7240 0
547 20250221 104100 37005570 7240 7240 7240 7240 0
548 20250221 104000 37005570 7240 7240 7240 7240 0
549 20250221 103900 37005570 7240 7240 7240 7240 0
550 20250221 103800 37005570 7240 7240 7240 7240 0
551 20250221 103700 37005570 7240 7240 7240 7240 0
552 20250221 103600 37005570 7240 7240 7240 7240 0
553 20250221 103500 37005570 7240 7240 7240 7240 320
554 20250221 103400 34688770 7240 7240 7240 7240 0
555 20250221 103300 34688770 7240 7240 7240 7240 0
556 20250221 103200 34688770 7240 7240 7240 7240 0
557 20250221 103100 34688770 7240 7240 7240 7240 0
558 20250221 103000 34688770 7240 7240 7240 7240 0
559 20250221 102900 34688770 7240 7240 7240 7240 31
560 20250221 102800 34464330 7280 7280 7280 7280 359
561 20250221 102700 31850810 7280 7280 7280 7280 0
562 20250221 102600 31850810 7280 7280 7280 7280 0
563 20250221 102500 31850810 7280 7280 7280 7280 0
564 20250221 102400 31850810 7280 7280 7280 7280 0
565 20250221 102300 31850810 7280 7280 7280 7280 0
566 20250221 102200 31850810 7280 7280 7280 7280 0
567 20250221 102100 31850810 7280 7280 7280 7280 0
568 20250221 102000 31850810 7280 7280 7280 7280 0
569 20250221 101900 31850810 7280 7280 7280 7280 0
570 20250221 101800 31850810 7280 7280 7280 7280 0
571 20250221 101700 31850810 7280 7280 7280 7280 0
572 20250221 101600 31850810 7280 7280 7280 7280 1
573 20250221 101500 31843530 7240 7240 7240 7240 0
574 20250221 101400 31843530 7240 7240 7240 7240 0
575 20250221 101300 31843530 7240 7240 7240 7240 0
576 20250221 101200 31843530 7240 7240 7240 7240 0
577 20250221 101100 31843530 7240 7240 7240 7240 0
578 20250221 101000 31843530 7240 7240 7240 7240 0
579 20250221 100900 31843530 7240 7240 7240 7240 0
580 20250221 100800 31843530 7240 7240 7240 7240 1
581 20250221 100700 31836290 7260 7260 7260 7260 0
582 20250221 100600 31836290 7260 7260 7260 7260 0
583 20250221 100500 31836290 7260 7260 7260 7260 0
584 20250221 100400 31836290 7260 7260 7260 7260 0
585 20250221 100300 31836290 7260 7260 7260 7260 0
586 20250221 100200 31836290 7260 7260 7260 7260 1
587 20250221 100100 31829030 7290 7290 7290 7290 0
588 20250221 100000 31829030 7290 7290 7290 7290 0
589 20250221 095900 31829030 7290 7290 7290 7290 0
590 20250221 095800 31829030 7290 7290 7290 7290 195
591 20250221 095700 30407480 7290 7300 7300 7290 305
592 20250221 095600 28181130 7300 7300 7300 7300 0
593 20250221 095500 28181130 7300 7330 7330 7300 323
594 20250221 095400 25819960 7330 7340 7350 7330 51
595 20250221 095300 25445180 7330 7320 7330 7320 15
596 20250221 095200 25335340 7310 7310 7310 7310 140
597 20250221 095100 24311940 7300 7280 7300 7280 422
598 20250221 095000 21232070 7290 7290 7290 7290 0
599 20250221 094900 21232070 7290 7290 7290 7290 0
600 20250221 094800 21232070 7290 7280 7290 7280 229
601 20250221 094700 19564860 7270 7250 7270 7250 576
602 20250221 094600 15380100 7210 7210 7210 7210 10
603 20250221 094500 15308000 7230 7230 7230 7230 0
604 20250221 094400 15308000 7230 7230 7230 7230 0
605 20250221 094300 15308000 7230 7230 7230 7230 0
606 20250221 094200 15308000 7230 7230 7230 7230 0
607 20250221 094100 15308000 7230 7230 7230 7230 1
608 20250221 094000 15300770 7220 7220 7220 7220 0
609 20250221 093900 15300770 7220 7220 7220 7220 670
610 20250221 093800 10463370 7210 7220 7220 7210 270
611 20250221 093700 8516010 7230 7230 7230 7230 0
612 20250221 093600 8516010 7230 7230 7230 7230 0
613 20250221 093500 8516010 7230 7230 7230 7230 0
614 20250221 093400 8516010 7230 7230 7230 7230 0
615 20250221 093300 8516010 7230 7230 7230 7230 69
616 20250221 093200 8017140 7230 7230 7230 7230 0
617 20250221 093100 8017140 7230 7230 7230 7230 109
618 20250221 093000 7229070 7220 7220 7220 7220 0
619 20250221 092900 7229070 7220 7220 7220 7220 0
620 20250221 092800 7229070 7220 7220 7220 7220 0
621 20250221 092700 7229070 7220 7220 7220 7220 0
622 20250221 092600 7229070 7220 7220 7220 7220 0
623 20250221 092500 7229070 7220 7220 7220 7220 0
624 20250221 092400 7229070 7220 7220 7220 7220 0
625 20250221 092300 7229070 7220 7220 7220 7220 100
626 20250221 092200 6507070 7210 7210 7210 7210 0
627 20250221 092100 6507070 7210 7210 7210 7210 0
628 20250221 092000 6507070 7210 7210 7210 7210 0
629 20250221 091900 6507070 7210 7210 7210 7210 0
630 20250221 091800 6507070 7210 7210 7210 7210 74
631 20250221 091700 5973530 7260 7260 7260 7260 137
632 20250221 091600 4978910 7270 7270 7270 7270 0
633 20250221 091500 4978910 7270 7270 7270 7270 0
634 20250221 091400 4978910 7270 7260 7270 7260 15
635 20250221 091300 4869980 7180 7180 7180 7180 0
636 20250221 091200 4869980 7180 7180 7180 7180 0
637 20250221 091100 4869980 7180 7180 7180 7180 0
638 20250221 091000 4869980 7180 7180 7180 7180 220
639 20250221 090900 3290380 7260 7260 7260 7260 0
640 20250221 090800 3290380 7260 7260 7260 7260 0
641 20250221 090700 3290380 7260 7260 7260 7260 0
642 20250221 090600 3290380 7260 7260 7260 7260 309
643 20250221 090500 1047040 7290 7290 7290 7290 1
644 20250221 090400 1039750 7300 7300 7300 7300 1
645 20250221 090300 1032450 7300 7300 7300 7300 0
646 20250221 090200 1032450 7300 7290 7300 7290 4
647 20250221 090100 1003270 7280 7280 7280 7280 1
648 20250221 090000 995990 7270 7270 7270 7270 137