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

675
099750/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,675 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,201300,135477660,18310,18310,18310,18310,198
20250221,201200,135477660,18310,18310,18310,18310,0
20250221,201100,135477660,18310,18310,18310,18310,0
20250221,201000,135477660,18310,18310,18310,18310,0
20250221,200900,135477660,18310,18310,18310,18310,0
20250221,200800,135477660,18310,18310,18310,18310,0
20250221,200700,135477660,18310,18310,18310,18310,0
20250221,200600,135477660,18310,18310,18310,18310,0
20250221,200500,135477660,18310,18310,18310,18310,0
20250221,200400,135477660,18310,18310,18310,18310,0
20250221,200300,135477660,18310,18310,18310,18310,0
20250221,200200,135477660,18310,18310,18310,18310,0
20250221,200100,135477660,18310,18310,18310,18310,0
20250221,200000,135477660,18310,18310,18310,18310,0
20250221,195900,135477660,18310,18310,18310,18310,0
20250221,195800,135477660,18310,18310,18310,18310,0
20250221,195700,135477660,18310,18310,18310,18310,0
20250221,195600,135477660,18310,18310,18310,18310,0
20250221,195500,135477660,18310,18310,18310,18310,0
20250221,195400,135477660,18310,18310,18310,18310,0
20250221,195300,135477660,18310,18310,18310,18310,0
20250221,195200,135477660,18310,18310,18310,18310,0
20250221,195100,135477660,18310,18310,18310,18310,0
20250221,195000,135477660,18310,18310,18310,18310,0
20250221,194900,135477660,18310,18310,18310,18310,0
20250221,194800,135477660,18310,18310,18310,18310,0
20250221,194700,135477660,18310,18310,18310,18310,0
20250221,194600,135477660,18310,18310,18310,18310,0
20250221,194500,135477660,18310,18310,18310,18310,0
20250221,194400,135477660,18310,18310,18310,18310,0
20250221,194300,135477660,18310,18310,18310,18310,198
20250221,194200,135477660,18310,18310,18310,18310,0
20250221,194100,135477660,18310,18310,18310,18310,0
20250221,194000,135477660,18310,18310,18310,18310,0
20250221,193900,135477660,18310,18310,18310,18310,0
20250221,193800,135477660,18310,18310,18310,18310,0
20250221,193700,135477660,18310,18310,18310,18310,0
20250221,193600,135477660,18310,18310,18310,18310,0
20250221,193500,135477660,18310,18310,18310,18310,0
20250221,193400,135477660,18310,18310,18310,18310,0
20250221,193300,135477660,18310,18310,18310,18310,0
20250221,193200,135477660,18310,18310,18310,18310,0
20250221,193100,135477660,18310,18310,18310,18310,0
20250221,193000,135477660,18310,18310,18310,18310,0
20250221,192900,135477660,18310,18310,18310,18310,0
20250221,192800,135477660,18310,18310,18310,18310,0
20250221,192700,135477660,18310,18310,18310,18310,0
20250221,192600,135477660,18310,18310,18310,18310,0
20250221,192500,135477660,18310,18310,18310,18310,0
20250221,192400,135477660,18310,18310,18310,18310,0
20250221,192300,135477660,18310,18310,18310,18310,0
20250221,192200,135477660,18310,18310,18310,18310,0
20250221,192100,135477660,18310,18310,18310,18310,0
20250221,192000,135477660,18310,18310,18310,18310,0
20250221,191900,135477660,18310,18310,18310,18310,0
20250221,191800,135477660,18310,18310,18310,18310,0
20250221,191700,135477660,18310,18310,18310,18310,0
20250221,191600,135477660,18310,18310,18310,18310,0
20250221,191500,135477660,18310,18310,18310,18310,0
20250221,191400,135477660,18310,18310,18310,18310,0
20250221,191300,135477660,18310,18310,18310,18310,198
20250221,191200,135477660,18310,18310,18310,18310,0
20250221,191100,135477660,18310,18310,18310,18310,0
20250221,191000,135477660,18310,18310,18310,18310,0
20250221,190900,135477660,18310,18310,18310,18310,0
20250221,190800,135477660,18310,18310,18310,18310,0
20250221,190700,135477660,18310,18310,18310,18310,0
20250221,190600,135477660,18310,18310,18310,18310,0
20250221,190500,135477660,18310,18310,18310,18310,0
20250221,190400,135477660,18310,18310,18310,18310,0
20250221,190300,135477660,18310,18310,18310,18310,0
20250221,190200,135477660,18310,18310,18310,18310,0
20250221,190100,135477660,18310,18310,18310,18310,0
20250221,190000,135477660,18310,18310,18310,18310,0
20250221,185900,135477660,18310,18310,18310,18310,0
20250221,185800,135477660,18310,18310,18310,18310,0
20250221,185700,135477660,18310,18310,18310,18310,0
20250221,185600,135477660,18310,18310,18310,18310,0
20250221,185500,135477660,18310,18310,18310,18310,0
20250221,185400,135477660,18310,18310,18310,18310,0
20250221,185300,135477660,18310,18310,18310,18310,0
20250221,185200,135477660,18310,18310,18310,18310,0
20250221,185100,135477660,18310,18310,18310,18310,0
20250221,185000,135477660,18310,18310,18310,18310,0
20250221,184900,135477660,18310,18310,18310,18310,0
20250221,184800,135477660,18310,18310,18310,18310,0
20250221,184700,135477660,18310,18310,18310,18310,0
20250221,184600,135477660,18310,18310,18310,18310,0
20250221,184500,135477660,18310,18310,18310,18310,0
20250221,184400,135477660,18310,18310,18310,18310,0
20250221,184300,135477660,18310,18310,18310,18310,198
20250221,184200,135477660,18310,18310,18310,18310,0
20250221,184100,135477660,18310,18310,18310,18310,0
20250221,184000,135477660,18310,18310,18310,18310,0
20250221,183900,135477660,18310,18310,18310,18310,0
20250221,183800,135477660,18310,18310,18310,18310,0
20250221,183700,135477660,18310,18310,18310,18310,0
20250221,183600,135477660,18310,18310,18310,18310,0
20250221,183500,135477660,18310,18310,18310,18310,0
20250221,183400,135477660,18310,18310,18310,18310,0
20250221,183300,135477660,18310,18310,18310,18310,0
20250221,183200,135477660,18310,18310,18310,18310,0
20250221,183100,135477660,18310,18310,18310,18310,0
20250221,183000,135477660,18310,18310,18310,18310,0
20250221,182900,135477660,18310,18310,18310,18310,0
20250221,182800,135477660,18310,18310,18310,18310,0
20250221,182700,135477660,18310,18310,18310,18310,0
20250221,182600,135477660,18310,18310,18310,18310,0
20250221,182500,135477660,18310,18310,18310,18310,0
20250221,182400,135477660,18310,18310,18310,18310,0
20250221,182300,135477660,18310,18310,18310,18310,0
20250221,182200,135477660,18310,18310,18310,18310,0
20250221,182100,135477660,18310,18310,18310,18310,0
20250221,182000,135477660,18310,18310,18310,18310,0
20250221,181900,135477660,18310,18310,18310,18310,0
20250221,181800,135477660,18310,18310,18310,18310,0
20250221,181700,135477660,18310,18310,18310,18310,0
20250221,181600,135477660,18310,18310,18310,18310,0
20250221,181500,135477660,18310,18310,18310,18310,0
20250221,181400,135477660,18310,18310,18310,18310,0
20250221,181300,135477660,18310,18310,18310,18310,198
20250221,181200,135477660,18310,18310,18310,18310,0
20250221,181100,135477660,18310,18310,18310,18310,0
20250221,181000,135477660,18310,18310,18310,18310,0
20250221,180900,135477660,18310,18310,18310,18310,0
20250221,180800,135477660,18310,18310,18310,18310,0
20250221,180700,135477660,18310,18310,18310,18310,0
20250221,180600,135477660,18310,18310,18310,18310,0
20250221,180500,135477660,18310,18310,18310,18310,0
20250221,180400,135477660,18310,18310,18310,18310,0
20250221,180300,135477660,18310,18310,18310,18310,0
20250221,180200,135477660,18310,18310,18310,18310,0
20250221,180100,135477660,18310,18310,18310,18310,0
20250221,180000,135477660,18310,18310,18310,18310,0
20250221,175900,135477660,18310,18310,18310,18310,0
20250221,175800,135477660,18310,18310,18310,18310,0
20250221,175700,135477660,18310,18310,18310,18310,0
20250221,175600,135477660,18310,18310,18310,18310,0
20250221,175500,135477660,18310,18310,18310,18310,0
20250221,175400,135477660,18310,18310,18310,18310,0
20250221,175300,135477660,18310,18310,18310,18310,0
20250221,175200,135477660,18310,18310,18310,18310,0
20250221,175100,135477660,18310,18310,18310,18310,0
20250221,175000,135477660,18310,18310,18310,18310,0
20250221,174900,135477660,18310,18310,18310,18310,0
20250221,174800,135477660,18310,18310,18310,18310,0
20250221,174700,135477660,18310,18310,18310,18310,0
20250221,174600,135477660,18310,18310,18310,18310,0
20250221,174500,135477660,18310,18310,18310,18310,0
20250221,174400,135477660,18310,18310,18310,18310,0
20250221,174300,135477660,18310,18310,18310,18310,198
20250221,174200,135477660,18310,18310,18310,18310,0
20250221,174100,135477660,18310,18310,18310,18310,0
20250221,174000,135477660,18310,18310,18310,18310,0
20250221,173900,135477660,18310,18310,18310,18310,0
20250221,173800,135477660,18310,18310,18310,18310,0
20250221,173700,135477660,18310,18310,18310,18310,0
20250221,173600,135477660,18310,18310,18310,18310,0
20250221,173500,135477660,18310,18310,18310,18310,0
20250221,173400,135477660,18310,18310,18310,18310,0
20250221,173300,135477660,18310,18310,18310,18310,0
20250221,173200,135477660,18310,18310,18310,18310,0
20250221,173100,135477660,18310,18310,18310,18310,0
20250221,173000,135477660,18310,18310,18310,18310,0
20250221,172900,135477660,18310,18310,18310,18310,0
20250221,172800,135477660,18310,18310,18310,18310,0
20250221,172700,135477660,18310,18310,18310,18310,0
20250221,172600,135477660,18310,18310,18310,18310,0
20250221,172500,135477660,18310,18310,18310,18310,0
20250221,172400,135477660,18310,18310,18310,18310,0
20250221,172300,135477660,18310,18310,18310,18310,0
20250221,172200,135477660,18310,18310,18310,18310,0
20250221,172100,135477660,18310,18310,18310,18310,0
20250221,172000,135477660,18310,18310,18310,18310,0
20250221,171900,135477660,18310,18310,18310,18310,0
20250221,171800,135477660,18310,18310,18310,18310,0
20250221,171700,135477660,18310,18310,18310,18310,0
20250221,171600,135477660,18310,18310,18310,18310,0
20250221,171500,135477660,18310,18310,18310,18310,0
20250221,171400,135477660,18310,18310,18310,18310,0
20250221,171300,135477660,18310,18310,18310,18310,198
20250221,171200,135477660,18310,18310,18310,18310,0
20250221,171100,135477660,18310,18310,18310,18310,0
20250221,171000,135477660,18310,18310,18310,18310,0
20250221,170900,135477660,18310,18310,18310,18310,0
20250221,170800,135477660,18310,18310,18310,18310,0
20250221,170700,135477660,18310,18310,18310,18310,0
20250221,170600,135477660,18310,18310,18310,18310,0
20250221,170500,135477660,18310,18310,18310,18310,0
20250221,170400,135477660,18310,18310,18310,18310,0
20250221,170300,135477660,18310,18310,18310,18310,0
20250221,170200,135477660,18310,18310,18310,18310,0
20250221,170100,135477660,18310,18310,18310,18310,0
20250221,170000,135477660,18310,18310,18310,18310,0
20250221,165900,135477660,18310,18310,18310,18310,0
20250221,165800,135477660,18310,18310,18310,18310,0
20250221,165700,135477660,18310,18310,18310,18310,0
20250221,165600,135477660,18310,18310,18310,18310,0
20250221,165500,135477660,18310,18310,18310,18310,0
20250221,165400,135477660,18310,18310,18310,18310,0
20250221,165300,135477660,18310,18310,18310,18310,0
20250221,165200,135477660,18310,18310,18310,18310,0
20250221,165100,135477660,18310,18310,18310,18310,0
20250221,165000,135477660,18310,18310,18310,18310,0
20250221,164900,135477660,18310,18310,18310,18310,0
20250221,164800,135477660,18310,18310,18310,18310,0
20250221,164700,135477660,18310,18310,18310,18310,0
20250221,164600,135477660,18310,18310,18310,18310,0
20250221,164500,135477660,18310,18310,18310,18310,0
20250221,164400,135477660,18310,18310,18310,18310,0
20250221,164300,135477660,18310,18310,18310,18310,198
20250221,164200,135477660,18310,18310,18310,18310,0
20250221,164100,135477660,18310,18310,18310,18310,0
20250221,164000,135477660,18310,18310,18310,18310,0
20250221,163900,135477660,18310,18310,18310,18310,0
20250221,163800,135477660,18310,18310,18310,18310,0
20250221,163700,135477660,18310,18310,18310,18310,0
20250221,163600,135477660,18310,18310,18310,18310,0
20250221,163500,135477660,18310,18310,18310,18310,0
20250221,163400,135477660,18310,18310,18310,18310,0
20250221,163300,135477660,18310,18310,18310,18310,0
20250221,163200,135477660,18310,18310,18310,18310,0
20250221,163100,135477660,18310,18310,18310,18310,0
20250221,163000,135477660,18310,18310,18310,18310,0
20250221,162900,135477660,18310,18310,18310,18310,0
20250221,162800,135477660,18310,18310,18310,18310,0
20250221,162700,135477660,18310,18310,18310,18310,0
20250221,162600,135477660,18310,18310,18310,18310,0
20250221,162500,135477660,18310,18310,18310,18310,0
20250221,162400,135477660,18310,18310,18310,18310,0
20250221,162300,135477660,18310,18310,18310,18310,0
20250221,162200,135477660,18310,18310,18310,18310,0
20250221,162100,135477660,18310,18310,18310,18310,0
20250221,162000,135477660,18310,18310,18310,18310,0
20250221,161900,135477660,18310,18310,18310,18310,0
20250221,161800,135477660,18310,18310,18310,18310,0
20250221,161700,135477660,18310,18310,18310,18310,0
20250221,161600,135477660,18310,18310,18310,18310,0
20250221,161500,135477660,18310,18310,18310,18310,0
20250221,161400,135477660,18310,18310,18310,18310,0
20250221,161300,135477660,18310,18310,18310,18310,198
20250221,161200,135477660,18310,18310,18310,18310,0
20250221,161100,135477660,18310,18310,18310,18310,0
20250221,161000,135477660,18310,18310,18310,18310,0
20250221,160900,135477660,18310,18310,18310,18310,0
20250221,160800,135477660,18310,18310,18310,18310,0
20250221,160700,135477660,18310,18310,18310,18310,0
20250221,160600,135477660,18310,18310,18310,18310,0
20250221,160500,135477660,18310,18310,18310,18310,0
20250221,160400,135477660,18310,18310,18310,18310,0
20250221,160300,135477660,18310,18310,18310,18310,0
20250221,160200,135477660,18310,18310,18310,18310,0
20250221,160100,135477660,18310,18310,18310,18310,0
20250221,160000,135477660,18310,18310,18310,18310,0
20250221,155900,135477660,18310,18310,18310,18310,0
20250221,155800,135477660,18310,18310,18310,18310,0
20250221,155700,135477660,18310,18310,18310,18310,0
20250221,155600,135477660,18310,18310,18310,18310,0
20250221,155500,135477660,18310,18310,18310,18310,0
20250221,155400,135477660,18310,18310,18310,18310,0
20250221,155300,135477660,18310,18310,18310,18310,0
20250221,155200,135477660,18310,18310,18310,18310,0
20250221,155100,135477660,18310,18310,18310,18310,0
20250221,155000,135477660,18310,18310,18310,18310,0
20250221,154900,135477660,18310,18310,18310,18310,0
20250221,154800,135477660,18310,18310,18310,18310,0
20250221,154700,135477660,18310,18310,18310,18310,0
20250221,154600,135477660,18310,18310,18310,18310,0
20250221,154500,135477660,18310,18310,18310,18310,0
20250221,154400,135477660,18310,18310,18310,18310,0
20250221,154300,135477660,18310,18310,18310,18310,198
20250221,154200,135477660,18310,18310,18310,18310,0
20250221,154100,135477660,18310,18310,18310,18310,0
20250221,154000,135477660,18310,18310,18310,18310,0
20250221,153900,135477660,18310,18310,18310,18310,0
20250221,153800,135477660,18310,18310,18310,18310,0
20250221,153700,135477660,18310,18310,18310,18310,0
20250221,153600,135477660,18310,18310,18310,18310,0
20250221,153500,135477660,18310,18310,18310,18310,0
20250221,153400,135477660,18310,18310,18310,18310,0
20250221,153300,135477660,18310,18310,18310,18310,0
20250221,153200,135477660,18310,18310,18310,18310,0
20250221,153100,135477660,18310,18310,18310,18310,0
20250221,153000,135477660,18310,18310,18310,18310,198
20250221,152900,131852280,18310,18310,18310,18310,0
20250221,152800,131852280,18310,18310,18310,18310,0
20250221,152700,131852280,18310,18310,18310,18310,0
20250221,152600,131852280,18310,18310,18310,18310,0
20250221,152500,131852280,18310,18310,18310,18310,0
20250221,152400,131852280,18310,18310,18310,18310,0
20250221,152300,131852280,18310,18310,18310,18310,0
20250221,152200,131852280,18310,18310,18310,18310,0
20250221,152100,131852280,18310,18310,18310,18310,0
20250221,152000,131852280,18310,18310,18310,18310,0
20250221,151900,131852280,18310,18360,18360,18310,11
20250221,151800,131650500,18210,18360,18360,18200,735
20250221,151700,118237850,18360,18360,18360,18360,0
20250221,151600,118237850,18360,18360,18360,18360,0
20250221,151500,118237850,18360,18360,18360,18360,4
20250221,151400,118164410,18380,18380,18380,18380,0
20250221,151300,118164410,18380,18380,18380,18380,0
20250221,151200,118164410,18380,18380,18380,18380,0
20250221,151100,118164410,18380,18380,18380,18380,0
20250221,151000,118164410,18380,18380,18380,18380,0
20250221,150900,118164410,18380,18380,18380,18380,1
20250221,150800,118146030,18400,18400,18400,18400,0
20250221,150700,118146030,18400,18400,18400,18400,0
20250221,150600,118146030,18400,18400,18400,18400,0
20250221,150500,118146030,18400,18400,18400,18400,0
20250221,150400,118146030,18400,18400,18400,18400,0
20250221,150300,118146030,18400,18400,18400,18400,0
20250221,150200,118146030,18400,18400,18400,18400,20
20250221,150100,117778030,18400,18400,18400,18400,0
20250221,150000,117778030,18400,18400,18400,18400,1
20250221,145900,117759630,18400,18400,18400,18400,0
20250221,145800,117759630,18400,18400,18400,18400,0
20250221,145700,117759630,18400,18400,18400,18400,1
20250221,145600,117741230,18360,18360,18360,18360,0
20250221,145500,117741230,18360,18360,18360,18360,0
20250221,145400,117741230,18360,18360,18360,18360,10
20250221,145300,117557630,18360,18360,18360,18360,0
20250221,145200,117557630,18360,18360,18360,18360,4
20250221,145100,117484190,18400,18400,18400,18400,1
20250221,145000,117465790,18400,18400,18400,18400,0
20250221,144900,117465790,18400,18400,18400,18400,1
20250221,144800,117447390,18340,18340,18340,18340,0
20250221,144700,117447390,18340,18340,18340,18340,0
20250221,144600,117447390,18340,18340,18340,18340,0
20250221,144500,117447390,18340,18340,18340,18340,0
20250221,144400,117447390,18340,18410,18420,18340,35
20250221,144300,116804630,18340,18340,18340,18340,0
20250221,144200,116804630,18340,18340,18340,18340,1
20250221,144100,116786290,18420,18380,18420,18380,24
20250221,144000,116344570,18380,18380,18380,18380,0
20250221,143900,116344570,18380,18380,18380,18380,0
20250221,143800,116344570,18380,18380,18380,18380,0
20250221,143700,116344570,18380,18380,18380,18380,430
20250221,143600,108441170,18320,18320,18320,18320,0
20250221,143500,108441170,18320,18320,18320,18320,0
20250221,143400,108441170,18320,18320,18320,18320,0
20250221,143300,108441170,18320,18320,18320,18320,2
20250221,143200,108404530,18330,18330,18330,18330,0
20250221,143100,108404530,18330,18330,18330,18330,309
20250221,143000,102740560,18330,18330,18330,18330,0
20250221,142900,102740560,18330,18340,18340,18330,15
20250221,142800,102465600,18340,18340,18340,18340,0
20250221,142700,102465600,18340,18340,18340,18340,0
20250221,142600,102465600,18340,18340,18340,18340,0
20250221,142500,102465600,18340,18340,18340,18340,0
20250221,142400,102465600,18340,18340,18340,18340,11
20250221,142300,102263860,18360,18360,18360,18360,20
20250221,142200,101896660,18340,18340,18340,18340,0
20250221,142100,101896660,18340,18340,18340,18340,0
20250221,142000,101896660,18340,18370,18370,18340,177
20250221,141900,98647110,18370,18370,18370,18370,0
20250221,141800,98647110,18370,18370,18370,18370,0
20250221,141700,98647110,18370,18370,18370,18370,0
20250221,141600,98647110,18370,18370,18370,18370,0
20250221,141500,98647110,18370,18370,18370,18370,0
20250221,141400,98647110,18370,18370,18370,18370,0
20250221,141300,98647110,18370,18370,18370,18370,1
20250221,141200,98628740,18370,18370,18370,18370,0
20250221,141100,98628740,18370,18370,18370,18370,0
20250221,141000,98628740,18370,18370,18370,18370,0
20250221,140900,98628740,18370,18370,18370,18370,0
20250221,140800,98628740,18370,18370,18370,18370,0
20250221,140700,98628740,18370,18370,18370,18370,29
20250221,140600,98096010,18370,18370,18370,18370,0
20250221,140500,98096010,18370,18370,18370,18370,0
20250221,140400,98096010,18370,18370,18370,18370,0
20250221,140300,98096010,18370,18370,18370,18370,50
20250221,140200,97177510,18370,18370,18370,18370,147
20250221,140100,94477120,18380,18380,18380,18380,3
20250221,140000,94421980,18380,18380,18380,18380,0
20250221,135900,94421980,18380,18380,18380,18380,0
20250221,135800,94421980,18380,18380,18380,18380,0
20250221,135700,94421980,18380,18380,18380,18380,0
20250221,135600,94421980,18380,18380,18380,18380,50
20250221,135500,93502980,18380,18380,18380,18380,0
20250221,135400,93502980,18380,18380,18380,18380,0
20250221,135300,93502980,18380,18380,18380,18380,0
20250221,135200,93502980,18380,18380,18380,18380,0
20250221,135100,93502980,18380,18380,18380,18380,0
20250221,135000,93502980,18380,18380,18380,18380,0
20250221,134900,93502980,18380,18380,18380,18380,0
20250221,134800,93502980,18380,18380,18380,18380,0
20250221,134700,93502980,18380,18380,18380,18380,0
20250221,134600,93502980,18380,18380,18380,18380,0
20250221,134500,93502980,18380,18380,18380,18380,1
20250221,134400,93484600,18380,18380,18380,18380,0
20250221,134300,93484600,18380,18380,18380,18380,0
20250221,134200,93484600,18380,18380,18380,18380,0
20250221,134100,93484600,18380,18380,18380,18380,0
20250221,134000,93484600,18380,18380,18380,18380,0
20250221,133900,93484600,18380,18380,18380,18380,0
20250221,133800,93484600,18380,18380,18380,18380,0
20250221,133700,93484600,18380,18380,18380,18380,0
20250221,133600,93484600,18380,18380,18380,18380,0
20250221,133500,93484600,18380,18380,18380,18380,0
20250221,133400,93484600,18380,18380,18380,18380,0
20250221,133300,93484600,18380,18380,18380,18380,0
20250221,133200,93484600,18380,18380,18380,18380,0
20250221,133100,93484600,18380,18380,18380,18380,0
20250221,133000,93484600,18380,18380,18380,18380,0
20250221,132900,93484600,18380,18380,18380,18380,129
20250221,132800,91113580,18380,18380,18380,18380,1
20250221,132700,91095200,18390,18390,18390,18390,0
20250221,132600,91095200,18390,18400,18400,18390,7
20250221,132500,90966440,18410,18410,18410,18410,0
20250221,132400,90966440,18410,18420,18420,18410,126
20250221,132300,88645800,18430,18430,18430,18430,0
20250221,132200,88645800,18430,18420,18430,18420,300
20250221,132100,83116900,18420,18420,18420,18420,0
20250221,132000,83116900,18420,18420,18420,18420,0
20250221,131900,83116900,18420,18420,18420,18420,0
20250221,131800,83116900,18420,18420,18420,18420,36
20250221,131700,82453780,18420,18420,18420,18420,0
20250221,131600,82453780,18420,18400,18420,18400,30
20250221,131500,81901580,18430,18430,18430,18430,0
20250221,131400,81901580,18430,18430,18430,18430,0
20250221,131300,81901580,18430,18430,18430,18430,0
20250221,131200,81901580,18430,18430,18430,18430,0
20250221,131100,81901580,18430,18430,18430,18430,170
20250221,131000,78768480,18430,18430,18430,18430,0
20250221,130900,78768480,18430,18430,18430,18430,0
20250221,130800,78768480,18430,18430,18430,18430,0
20250221,130700,78768480,18430,18430,18430,18430,4
20250221,130600,78694760,18430,18430,18430,18430,0
20250221,130500,78694760,18430,18430,18430,18430,0
20250221,130400,78694760,18430,18430,18430,18430,0
20250221,130300,78694760,18430,18430,18430,18430,2
20250221,130200,78657900,18430,18430,18430,18430,0
20250221,130100,78657900,18430,18430,18430,18430,0
20250221,130000,78657900,18430,18430,18430,18430,0
20250221,125900,78657900,18430,18430,18430,18430,0
20250221,125800,78657900,18430,18430,18430,18430,113
20250221,125700,76575310,18430,18430,18430,18430,0
20250221,125600,76575310,18430,18430,18430,18430,0
20250221,125500,76575310,18430,18430,18430,18430,0
20250221,125400,76575310,18430,18430,18430,18430,0
20250221,125300,76575310,18430,18430,18430,18430,1
20250221,125200,76556880,18380,18380,18380,18380,71
20250221,125100,75251900,18440,18440,18440,18440,0
20250221,125000,75251900,18440,18440,18440,18440,1
20250221,124900,75233460,18370,18370,18370,18370,0
20250221,124800,75233460,18370,18380,18380,18370,11
20250221,124700,75031380,18380,18380,18380,18380,10
20250221,124600,74847580,18380,18380,18380,18380,0
20250221,124500,74847580,18380,18380,18380,18380,0
20250221,124400,74847580,18380,18380,18380,18380,40
20250221,124300,74112380,18460,18450,18470,18450,8
20250221,124200,73964650,18470,18470,18470,18470,0
20250221,124100,73964650,18470,18470,18470,18470,0
20250221,124000,73964650,18470,18470,18470,18470,0
20250221,123900,73964650,18470,18470,18470,18470,0
20250221,123800,73964650,18470,18470,18470,18470,0
20250221,123700,73964650,18470,18490,18490,18470,2
20250221,123600,73927690,18470,18470,18470,18470,0
20250221,123500,73927690,18470,18470,18470,18470,0
20250221,123400,73927690,18470,18430,18490,18430,264
20250221,123300,69047080,18370,18370,18370,18370,0
20250221,123200,69047080,18370,18370,18370,18370,0
20250221,123100,69047080,18370,18370,18370,18370,3
20250221,123000,68991970,18370,18370,18370,18370,0
20250221,122900,68991970,18370,18370,18370,18370,0
20250221,122800,68991970,18370,18370,18370,18370,1
20250221,122700,68973600,18460,18460,18460,18460,0
20250221,122600,68973600,18460,18460,18460,18460,0
20250221,122500,68973600,18460,18460,18460,18460,0
20250221,122400,68973600,18460,18460,18460,18460,0
20250221,122300,68973600,18460,18460,18460,18460,0
20250221,122200,68973600,18460,18460,18460,18460,0
20250221,122100,68973600,18460,18460,18460,18460,0
20250221,122000,68973600,18460,18440,18470,18440,9
20250221,121900,68807410,18470,18470,18470,18440,3
20250221,121800,68752030,18440,18440,18440,18440,1
20250221,121700,68733590,18470,18440,18480,18440,17
20250221,121600,68419480,18480,18480,18480,18480,0
20250221,121500,68419480,18480,18480,18480,18480,0
20250221,121400,68419480,18480,18480,18480,18480,0
20250221,121300,68419480,18480,18430,18480,18430,4
20250221,121200,68345690,18490,18420,18490,18420,9
20250221,121100,68179660,18350,18350,18350,18350,0
20250221,121000,68179660,18350,18350,18350,18350,0
20250221,120900,68179660,18350,18350,18350,18350,1
20250221,120800,68161310,18410,18410,18410,18410,0
20250221,120700,68161310,18410,18410,18410,18410,0
20250221,120600,68161310,18410,18410,18410,18410,0
20250221,120500,68161310,18410,18410,18410,18410,0
20250221,120400,68161310,18410,18410,18410,18410,0
20250221,120300,68161310,18410,18410,18410,18410,1
20250221,120200,68142900,18420,18420,18420,18420,0
20250221,120100,68142900,18420,18420,18420,18420,0
20250221,120000,68142900,18420,18410,18420,18410,550
20250221,115900,58016830,18400,18400,18400,18400,0
20250221,115800,58016830,18400,18400,18400,18400,11
20250221,115700,57814430,18400,18400,18400,18400,5
20250221,115600,57722430,18400,18400,18400,18400,74
20250221,115500,56360830,18400,18400,18400,18400,6
20250221,115400,56250430,18400,18400,18400,18400,0
20250221,115300,56250430,18400,18400,18400,18400,4
20250221,115200,56176830,18390,18390,18390,18390,0
20250221,115100,56176830,18390,18390,18390,18390,0
20250221,115000,56176830,18390,18390,18390,18390,21
20250221,114900,55790640,18390,18390,18390,18390,0
20250221,114800,55790640,18390,18390,18390,18390,0
20250221,114700,55790640,18390,18390,18390,18390,0
20250221,114600,55790640,18390,18390,18390,18390,0
20250221,114500,55790640,18390,18390,18390,18390,1
20250221,114400,55772250,18330,18300,18330,18300,687
20250221,114300,43191820,18300,18300,18300,18300,0
20250221,114200,43191820,18300,18300,18300,18300,0
20250221,114100,43191820,18300,18300,18300,18300,2
20250221,114000,43155220,18320,18350,18350,18320,328
20250221,113900,37143860,18350,18350,18350,18350,0
20250221,113800,37143860,18350,18350,18350,18350,9
20250221,113700,36978710,18380,18380,18380,18380,0
20250221,113600,36978710,18380,18380,18380,18380,0
20250221,113500,36978710,18380,18380,18380,18380,0
20250221,113400,36978710,18380,18380,18380,18380,0
20250221,113300,36978710,18380,18380,18380,18380,1
20250221,113200,36960330,18400,18400,18400,18400,0
20250221,113100,36960330,18400,18400,18400,18400,0
20250221,113000,36960330,18400,18400,18400,18400,0
20250221,112900,36960330,18400,18400,18400,18400,0
20250221,112800,36960330,18400,18400,18400,18400,0
20250221,112700,36960330,18400,18400,18400,18400,0
20250221,112600,36960330,18400,18400,18400,18400,0
20250221,112500,36960330,18400,18400,18400,18400,17
20250221,112400,36647530,18400,18400,18400,18400,0
20250221,112300,36647530,18400,18400,18400,18400,0
20250221,112200,36647530,18400,18400,18400,18400,0
20250221,112100,36647530,18400,18400,18400,18400,0
20250221,112000,36647530,18400,18400,18400,18400,0
20250221,111900,36647530,18400,18400,18400,18400,0
20250221,111800,36647530,18400,18400,18400,18400,0
20250221,111700,36647530,18400,18400,18400,18400,0
20250221,111600,36647530,18400,18400,18400,18400,0
20250221,111500,36647530,18400,18400,18400,18400,0
20250221,111400,36647530,18400,18400,18400,18400,0
20250221,111300,36647530,18400,18400,18400,18400,0
20250221,111200,36647530,18400,18400,18400,18400,15
20250221,111100,36371530,18400,18400,18400,18400,0
20250221,111000,36371530,18400,18360,18400,18360,2
20250221,110900,36334770,18340,18340,18340,18340,0
20250221,110800,36334770,18340,18340,18340,18340,0
20250221,110700,36334770,18340,18340,18340,18340,15
20250221,110600,36059670,18330,18330,18330,18330,0
20250221,110500,36059670,18330,18330,18330,18330,0
20250221,110400,36059670,18330,18330,18330,18330,0
20250221,110300,36059670,18330,18330,18330,18330,0
20250221,110200,36059670,18330,18330,18330,18330,0
20250221,110100,36059670,18330,18330,18330,18330,0
20250221,110000,36059670,18330,18330,18330,18330,0
20250221,105900,36059670,18330,18330,18330,18330,0
20250221,105800,36059670,18330,18330,18330,18330,0
20250221,105700,36059670,18330,18320,18330,18320,3
20250221,105600,36004690,18330,18320,18340,18320,6
20250221,105500,35894680,18340,18340,18340,18340,0
20250221,105400,35894680,18340,18340,18340,18340,0
20250221,105300,35894680,18340,18340,18340,18340,0
20250221,105200,35894680,18340,18340,18340,18340,0
20250221,105100,35894680,18340,18320,18340,18320,2
20250221,105000,35858020,18280,18280,18280,18280,0
20250221,104900,35858020,18280,18280,18280,18280,48
20250221,104800,34980580,18280,18280,18280,18280,30
20250221,104700,34432180,18280,18280,18280,18280,0
20250221,104600,34432180,18280,18280,18280,18280,0
20250221,104500,34432180,18280,18280,18280,18280,50
20250221,104400,33518180,18300,18300,18300,18300,0
20250221,104300,33518180,18300,18300,18300,18300,0
20250221,104200,33518180,18300,18300,18300,18300,0
20250221,104100,33518180,18300,18300,18300,18300,0
20250221,104000,33518180,18300,18300,18300,18300,0
20250221,103900,33518180,18300,18300,18300,18300,0
20250221,103800,33518180,18300,18300,18300,18300,6
20250221,103700,33408380,18300,18300,18300,18300,0
20250221,103600,33408380,18300,18300,18300,18300,0
20250221,103500,33408380,18300,18300,18300,18300,0
20250221,103400,33408380,18300,18300,18300,18300,0
20250221,103300,33408380,18300,18300,18300,18300,0
20250221,103200,33408380,18300,18300,18300,18300,0
20250221,103100,33408380,18300,18300,18300,18300,0
20250221,103000,33408380,18300,18300,18300,18300,1
20250221,102900,33390080,18260,18260,18260,18260,0
20250221,102800,33390080,18260,18360,18360,18260,19
20250221,102700,33042790,18310,18310,18310,18310,4
20250221,102600,32969550,18320,18320,18320,18320,10
20250221,102500,32786350,18350,18350,18350,18350,0
20250221,102400,32786350,18350,18320,18350,18320,2
20250221,102300,32749680,18360,18360,18360,18360,0
20250221,102200,32749680,18360,18360,18360,18360,0
20250221,102100,32749680,18360,18360,18360,18360,0
20250221,102000,32749680,18360,18320,18360,18320,11
20250221,101900,32547850,18350,18350,18350,18350,0
20250221,101800,32547850,18350,18350,18350,18350,0
20250221,101700,32547850,18350,18310,18350,18310,2
20250221,101600,32511190,18350,18350,18350,18350,1
20250221,101500,32492840,18310,18300,18310,18300,2
20250221,101400,32456230,18250,18250,18250,18250,0
20250221,101300,32456230,18250,18250,18250,18250,0
20250221,101200,32456230,18250,18250,18250,18250,0
20250221,101100,32456230,18250,18250,18250,18250,1
20250221,101000,32437980,18250,18300,18300,18250,24
20250221,100900,31999930,18250,18250,18250,18250,22
20250221,100800,31598430,18250,18250,18250,18250,11
20250221,100700,31397680,18250,18250,18250,18250,2
20250221,100600,31361180,18250,18280,18280,18250,5
20250221,100500,31269840,18300,18300,18300,18300,100
20250221,100400,29439840,18300,18300,18300,18300,0
20250221,100300,29439840,18300,18300,18300,18300,0
20250221,100200,29439840,18300,18300,18300,18300,29
20250221,100100,28909140,18350,18300,18350,18300,2
20250221,100000,28872490,18350,18300,18350,18300,2
20250221,095900,28835840,18320,18300,18320,18230,206
20250221,095800,25074560,18360,18360,18360,18360,0
20250221,095700,25074560,18360,18330,18360,18330,3
20250221,095600,25019540,18360,18360,18360,18360,0
20250221,095500,25019540,18360,18360,18360,18360,0
20250221,095400,25019540,18360,18360,18360,18360,0
20250221,095300,25019540,18360,18360,18360,18360,0
20250221,095200,25019540,18360,18360,18360,18360,2
20250221,095100,24982820,18380,18380,18380,18380,1
20250221,095000,24964440,18320,18310,18330,18310,5
20250221,094900,24872840,18310,18240,18310,18230,31
20250221,094800,24306280,18330,18270,18410,18270,30
20250221,094700,23755860,18270,18260,18400,18260,5
20250221,094600,23664130,18400,18260,18400,18260,3
20250221,094500,23609210,18230,18230,18230,18230,4
20250221,094400,23536290,18300,18300,18300,18300,0
20250221,094300,23536290,18300,18300,18300,18300,0
20250221,094200,23536290,18300,18290,18300,18290,2
20250221,094100,23499700,18380,18230,18380,18230,16
20250221,094000,23206730,18230,18230,18230,18230,1
20250221,093900,23188500,18230,18230,18230,18230,1
20250221,093800,23170270,18230,18230,18230,18230,2
20250221,093700,23133810,18220,18220,18230,18220,86
20250221,093600,21566460,18220,18220,18220,18220,0
20250221,093500,21566460,18220,18220,18220,18220,0
20250221,093400,21566460,18220,18220,18220,18220,0
20250221,093300,21566460,18220,18220,18220,18220,1
20250221,093200,21548240,18220,18220,18220,18220,0
20250221,093100,21548240,18220,18220,18220,18220,20
20250221,093000,21183840,18220,18200,18220,18200,2
20250221,092900,21147420,18200,18200,18200,18200,0
20250221,092800,21147420,18200,18200,18200,18200,2
20250221,092700,21111020,18200,18200,18200,18200,0
20250221,092600,21111020,18200,18200,18200,18200,0
20250221,092500,21111020,18200,18200,18200,18200,0
20250221,092400,21111020,18200,18200,18200,18200,9
20250221,092300,20947220,18220,18180,18220,18180,10
20250221,092200,20765380,18180,18030,18180,18030,120
20250221,092100,18595860,17900,18300,18330,17890,606
20250221,092000,7622190,18330,18330,18330,18330,0
20250221,091900,7622190,18330,18330,18330,18330,0
20250221,091800,7622190,18330,18330,18330,18330,1
20250221,091700,7603860,18370,18300,18370,18300,12
20250221,091600,7384160,18270,18280,18280,18270,106
20250221,091500,5447330,18280,18280,18280,18280,39
20250221,091400,4734410,18300,18350,18360,18300,8
20250221,091300,4587700,18280,18290,18290,18280,86
20250221,091200,3015240,18290,18290,18290,18290,4
20250221,091100,2942080,18280,18280,18280,18280,0
20250221,091000,2942080,18280,18280,18280,18280,0
20250221,090900,2942080,18280,18280,18280,18280,0
20250221,090800,2942080,18280,18280,18280,18280,0
20250221,090700,2942080,18280,18280,18280,18280,0
20250221,090600,2942080,18280,18280,18280,18280,28
20250221,090500,2430240,18290,18290,18290,18290,0
20250221,090400,2430240,18290,18290,18290,18290,0
20250221,090300,2430240,18290,18310,18310,18230,129
20250221,090200,73940,18260,18260,18260,18260,0
20250221,090100,73940,18260,18260,18260,18260,0
20250221,090000,73940,18260,18560,18560,18260,4
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 201300 135477660 18310 18310 18310 18310 198
3 20250221 201200 135477660 18310 18310 18310 18310 0
4 20250221 201100 135477660 18310 18310 18310 18310 0
5 20250221 201000 135477660 18310 18310 18310 18310 0
6 20250221 200900 135477660 18310 18310 18310 18310 0
7 20250221 200800 135477660 18310 18310 18310 18310 0
8 20250221 200700 135477660 18310 18310 18310 18310 0
9 20250221 200600 135477660 18310 18310 18310 18310 0
10 20250221 200500 135477660 18310 18310 18310 18310 0
11 20250221 200400 135477660 18310 18310 18310 18310 0
12 20250221 200300 135477660 18310 18310 18310 18310 0
13 20250221 200200 135477660 18310 18310 18310 18310 0
14 20250221 200100 135477660 18310 18310 18310 18310 0
15 20250221 200000 135477660 18310 18310 18310 18310 0
16 20250221 195900 135477660 18310 18310 18310 18310 0
17 20250221 195800 135477660 18310 18310 18310 18310 0
18 20250221 195700 135477660 18310 18310 18310 18310 0
19 20250221 195600 135477660 18310 18310 18310 18310 0
20 20250221 195500 135477660 18310 18310 18310 18310 0
21 20250221 195400 135477660 18310 18310 18310 18310 0
22 20250221 195300 135477660 18310 18310 18310 18310 0
23 20250221 195200 135477660 18310 18310 18310 18310 0
24 20250221 195100 135477660 18310 18310 18310 18310 0
25 20250221 195000 135477660 18310 18310 18310 18310 0
26 20250221 194900 135477660 18310 18310 18310 18310 0
27 20250221 194800 135477660 18310 18310 18310 18310 0
28 20250221 194700 135477660 18310 18310 18310 18310 0
29 20250221 194600 135477660 18310 18310 18310 18310 0
30 20250221 194500 135477660 18310 18310 18310 18310 0
31 20250221 194400 135477660 18310 18310 18310 18310 0
32 20250221 194300 135477660 18310 18310 18310 18310 198
33 20250221 194200 135477660 18310 18310 18310 18310 0
34 20250221 194100 135477660 18310 18310 18310 18310 0
35 20250221 194000 135477660 18310 18310 18310 18310 0
36 20250221 193900 135477660 18310 18310 18310 18310 0
37 20250221 193800 135477660 18310 18310 18310 18310 0
38 20250221 193700 135477660 18310 18310 18310 18310 0
39 20250221 193600 135477660 18310 18310 18310 18310 0
40 20250221 193500 135477660 18310 18310 18310 18310 0
41 20250221 193400 135477660 18310 18310 18310 18310 0
42 20250221 193300 135477660 18310 18310 18310 18310 0
43 20250221 193200 135477660 18310 18310 18310 18310 0
44 20250221 193100 135477660 18310 18310 18310 18310 0
45 20250221 193000 135477660 18310 18310 18310 18310 0
46 20250221 192900 135477660 18310 18310 18310 18310 0
47 20250221 192800 135477660 18310 18310 18310 18310 0
48 20250221 192700 135477660 18310 18310 18310 18310 0
49 20250221 192600 135477660 18310 18310 18310 18310 0
50 20250221 192500 135477660 18310 18310 18310 18310 0
51 20250221 192400 135477660 18310 18310 18310 18310 0
52 20250221 192300 135477660 18310 18310 18310 18310 0
53 20250221 192200 135477660 18310 18310 18310 18310 0
54 20250221 192100 135477660 18310 18310 18310 18310 0
55 20250221 192000 135477660 18310 18310 18310 18310 0
56 20250221 191900 135477660 18310 18310 18310 18310 0
57 20250221 191800 135477660 18310 18310 18310 18310 0
58 20250221 191700 135477660 18310 18310 18310 18310 0
59 20250221 191600 135477660 18310 18310 18310 18310 0
60 20250221 191500 135477660 18310 18310 18310 18310 0
61 20250221 191400 135477660 18310 18310 18310 18310 0
62 20250221 191300 135477660 18310 18310 18310 18310 198
63 20250221 191200 135477660 18310 18310 18310 18310 0
64 20250221 191100 135477660 18310 18310 18310 18310 0
65 20250221 191000 135477660 18310 18310 18310 18310 0
66 20250221 190900 135477660 18310 18310 18310 18310 0
67 20250221 190800 135477660 18310 18310 18310 18310 0
68 20250221 190700 135477660 18310 18310 18310 18310 0
69 20250221 190600 135477660 18310 18310 18310 18310 0
70 20250221 190500 135477660 18310 18310 18310 18310 0
71 20250221 190400 135477660 18310 18310 18310 18310 0
72 20250221 190300 135477660 18310 18310 18310 18310 0
73 20250221 190200 135477660 18310 18310 18310 18310 0
74 20250221 190100 135477660 18310 18310 18310 18310 0
75 20250221 190000 135477660 18310 18310 18310 18310 0
76 20250221 185900 135477660 18310 18310 18310 18310 0
77 20250221 185800 135477660 18310 18310 18310 18310 0
78 20250221 185700 135477660 18310 18310 18310 18310 0
79 20250221 185600 135477660 18310 18310 18310 18310 0
80 20250221 185500 135477660 18310 18310 18310 18310 0
81 20250221 185400 135477660 18310 18310 18310 18310 0
82 20250221 185300 135477660 18310 18310 18310 18310 0
83 20250221 185200 135477660 18310 18310 18310 18310 0
84 20250221 185100 135477660 18310 18310 18310 18310 0
85 20250221 185000 135477660 18310 18310 18310 18310 0
86 20250221 184900 135477660 18310 18310 18310 18310 0
87 20250221 184800 135477660 18310 18310 18310 18310 0
88 20250221 184700 135477660 18310 18310 18310 18310 0
89 20250221 184600 135477660 18310 18310 18310 18310 0
90 20250221 184500 135477660 18310 18310 18310 18310 0
91 20250221 184400 135477660 18310 18310 18310 18310 0
92 20250221 184300 135477660 18310 18310 18310 18310 198
93 20250221 184200 135477660 18310 18310 18310 18310 0
94 20250221 184100 135477660 18310 18310 18310 18310 0
95 20250221 184000 135477660 18310 18310 18310 18310 0
96 20250221 183900 135477660 18310 18310 18310 18310 0
97 20250221 183800 135477660 18310 18310 18310 18310 0
98 20250221 183700 135477660 18310 18310 18310 18310 0
99 20250221 183600 135477660 18310 18310 18310 18310 0
100 20250221 183500 135477660 18310 18310 18310 18310 0
101 20250221 183400 135477660 18310 18310 18310 18310 0
102 20250221 183300 135477660 18310 18310 18310 18310 0
103 20250221 183200 135477660 18310 18310 18310 18310 0
104 20250221 183100 135477660 18310 18310 18310 18310 0
105 20250221 183000 135477660 18310 18310 18310 18310 0
106 20250221 182900 135477660 18310 18310 18310 18310 0
107 20250221 182800 135477660 18310 18310 18310 18310 0
108 20250221 182700 135477660 18310 18310 18310 18310 0
109 20250221 182600 135477660 18310 18310 18310 18310 0
110 20250221 182500 135477660 18310 18310 18310 18310 0
111 20250221 182400 135477660 18310 18310 18310 18310 0
112 20250221 182300 135477660 18310 18310 18310 18310 0
113 20250221 182200 135477660 18310 18310 18310 18310 0
114 20250221 182100 135477660 18310 18310 18310 18310 0
115 20250221 182000 135477660 18310 18310 18310 18310 0
116 20250221 181900 135477660 18310 18310 18310 18310 0
117 20250221 181800 135477660 18310 18310 18310 18310 0
118 20250221 181700 135477660 18310 18310 18310 18310 0
119 20250221 181600 135477660 18310 18310 18310 18310 0
120 20250221 181500 135477660 18310 18310 18310 18310 0
121 20250221 181400 135477660 18310 18310 18310 18310 0
122 20250221 181300 135477660 18310 18310 18310 18310 198
123 20250221 181200 135477660 18310 18310 18310 18310 0
124 20250221 181100 135477660 18310 18310 18310 18310 0
125 20250221 181000 135477660 18310 18310 18310 18310 0
126 20250221 180900 135477660 18310 18310 18310 18310 0
127 20250221 180800 135477660 18310 18310 18310 18310 0
128 20250221 180700 135477660 18310 18310 18310 18310 0
129 20250221 180600 135477660 18310 18310 18310 18310 0
130 20250221 180500 135477660 18310 18310 18310 18310 0
131 20250221 180400 135477660 18310 18310 18310 18310 0
132 20250221 180300 135477660 18310 18310 18310 18310 0
133 20250221 180200 135477660 18310 18310 18310 18310 0
134 20250221 180100 135477660 18310 18310 18310 18310 0
135 20250221 180000 135477660 18310 18310 18310 18310 0
136 20250221 175900 135477660 18310 18310 18310 18310 0
137 20250221 175800 135477660 18310 18310 18310 18310 0
138 20250221 175700 135477660 18310 18310 18310 18310 0
139 20250221 175600 135477660 18310 18310 18310 18310 0
140 20250221 175500 135477660 18310 18310 18310 18310 0
141 20250221 175400 135477660 18310 18310 18310 18310 0
142 20250221 175300 135477660 18310 18310 18310 18310 0
143 20250221 175200 135477660 18310 18310 18310 18310 0
144 20250221 175100 135477660 18310 18310 18310 18310 0
145 20250221 175000 135477660 18310 18310 18310 18310 0
146 20250221 174900 135477660 18310 18310 18310 18310 0
147 20250221 174800 135477660 18310 18310 18310 18310 0
148 20250221 174700 135477660 18310 18310 18310 18310 0
149 20250221 174600 135477660 18310 18310 18310 18310 0
150 20250221 174500 135477660 18310 18310 18310 18310 0
151 20250221 174400 135477660 18310 18310 18310 18310 0
152 20250221 174300 135477660 18310 18310 18310 18310 198
153 20250221 174200 135477660 18310 18310 18310 18310 0
154 20250221 174100 135477660 18310 18310 18310 18310 0
155 20250221 174000 135477660 18310 18310 18310 18310 0
156 20250221 173900 135477660 18310 18310 18310 18310 0
157 20250221 173800 135477660 18310 18310 18310 18310 0
158 20250221 173700 135477660 18310 18310 18310 18310 0
159 20250221 173600 135477660 18310 18310 18310 18310 0
160 20250221 173500 135477660 18310 18310 18310 18310 0
161 20250221 173400 135477660 18310 18310 18310 18310 0
162 20250221 173300 135477660 18310 18310 18310 18310 0
163 20250221 173200 135477660 18310 18310 18310 18310 0
164 20250221 173100 135477660 18310 18310 18310 18310 0
165 20250221 173000 135477660 18310 18310 18310 18310 0
166 20250221 172900 135477660 18310 18310 18310 18310 0
167 20250221 172800 135477660 18310 18310 18310 18310 0
168 20250221 172700 135477660 18310 18310 18310 18310 0
169 20250221 172600 135477660 18310 18310 18310 18310 0
170 20250221 172500 135477660 18310 18310 18310 18310 0
171 20250221 172400 135477660 18310 18310 18310 18310 0
172 20250221 172300 135477660 18310 18310 18310 18310 0
173 20250221 172200 135477660 18310 18310 18310 18310 0
174 20250221 172100 135477660 18310 18310 18310 18310 0
175 20250221 172000 135477660 18310 18310 18310 18310 0
176 20250221 171900 135477660 18310 18310 18310 18310 0
177 20250221 171800 135477660 18310 18310 18310 18310 0
178 20250221 171700 135477660 18310 18310 18310 18310 0
179 20250221 171600 135477660 18310 18310 18310 18310 0
180 20250221 171500 135477660 18310 18310 18310 18310 0
181 20250221 171400 135477660 18310 18310 18310 18310 0
182 20250221 171300 135477660 18310 18310 18310 18310 198
183 20250221 171200 135477660 18310 18310 18310 18310 0
184 20250221 171100 135477660 18310 18310 18310 18310 0
185 20250221 171000 135477660 18310 18310 18310 18310 0
186 20250221 170900 135477660 18310 18310 18310 18310 0
187 20250221 170800 135477660 18310 18310 18310 18310 0
188 20250221 170700 135477660 18310 18310 18310 18310 0
189 20250221 170600 135477660 18310 18310 18310 18310 0
190 20250221 170500 135477660 18310 18310 18310 18310 0
191 20250221 170400 135477660 18310 18310 18310 18310 0
192 20250221 170300 135477660 18310 18310 18310 18310 0
193 20250221 170200 135477660 18310 18310 18310 18310 0
194 20250221 170100 135477660 18310 18310 18310 18310 0
195 20250221 170000 135477660 18310 18310 18310 18310 0
196 20250221 165900 135477660 18310 18310 18310 18310 0
197 20250221 165800 135477660 18310 18310 18310 18310 0
198 20250221 165700 135477660 18310 18310 18310 18310 0
199 20250221 165600 135477660 18310 18310 18310 18310 0
200 20250221 165500 135477660 18310 18310 18310 18310 0
201 20250221 165400 135477660 18310 18310 18310 18310 0
202 20250221 165300 135477660 18310 18310 18310 18310 0
203 20250221 165200 135477660 18310 18310 18310 18310 0
204 20250221 165100 135477660 18310 18310 18310 18310 0
205 20250221 165000 135477660 18310 18310 18310 18310 0
206 20250221 164900 135477660 18310 18310 18310 18310 0
207 20250221 164800 135477660 18310 18310 18310 18310 0
208 20250221 164700 135477660 18310 18310 18310 18310 0
209 20250221 164600 135477660 18310 18310 18310 18310 0
210 20250221 164500 135477660 18310 18310 18310 18310 0
211 20250221 164400 135477660 18310 18310 18310 18310 0
212 20250221 164300 135477660 18310 18310 18310 18310 198
213 20250221 164200 135477660 18310 18310 18310 18310 0
214 20250221 164100 135477660 18310 18310 18310 18310 0
215 20250221 164000 135477660 18310 18310 18310 18310 0
216 20250221 163900 135477660 18310 18310 18310 18310 0
217 20250221 163800 135477660 18310 18310 18310 18310 0
218 20250221 163700 135477660 18310 18310 18310 18310 0
219 20250221 163600 135477660 18310 18310 18310 18310 0
220 20250221 163500 135477660 18310 18310 18310 18310 0
221 20250221 163400 135477660 18310 18310 18310 18310 0
222 20250221 163300 135477660 18310 18310 18310 18310 0
223 20250221 163200 135477660 18310 18310 18310 18310 0
224 20250221 163100 135477660 18310 18310 18310 18310 0
225 20250221 163000 135477660 18310 18310 18310 18310 0
226 20250221 162900 135477660 18310 18310 18310 18310 0
227 20250221 162800 135477660 18310 18310 18310 18310 0
228 20250221 162700 135477660 18310 18310 18310 18310 0
229 20250221 162600 135477660 18310 18310 18310 18310 0
230 20250221 162500 135477660 18310 18310 18310 18310 0
231 20250221 162400 135477660 18310 18310 18310 18310 0
232 20250221 162300 135477660 18310 18310 18310 18310 0
233 20250221 162200 135477660 18310 18310 18310 18310 0
234 20250221 162100 135477660 18310 18310 18310 18310 0
235 20250221 162000 135477660 18310 18310 18310 18310 0
236 20250221 161900 135477660 18310 18310 18310 18310 0
237 20250221 161800 135477660 18310 18310 18310 18310 0
238 20250221 161700 135477660 18310 18310 18310 18310 0
239 20250221 161600 135477660 18310 18310 18310 18310 0
240 20250221 161500 135477660 18310 18310 18310 18310 0
241 20250221 161400 135477660 18310 18310 18310 18310 0
242 20250221 161300 135477660 18310 18310 18310 18310 198
243 20250221 161200 135477660 18310 18310 18310 18310 0
244 20250221 161100 135477660 18310 18310 18310 18310 0
245 20250221 161000 135477660 18310 18310 18310 18310 0
246 20250221 160900 135477660 18310 18310 18310 18310 0
247 20250221 160800 135477660 18310 18310 18310 18310 0
248 20250221 160700 135477660 18310 18310 18310 18310 0
249 20250221 160600 135477660 18310 18310 18310 18310 0
250 20250221 160500 135477660 18310 18310 18310 18310 0
251 20250221 160400 135477660 18310 18310 18310 18310 0
252 20250221 160300 135477660 18310 18310 18310 18310 0
253 20250221 160200 135477660 18310 18310 18310 18310 0
254 20250221 160100 135477660 18310 18310 18310 18310 0
255 20250221 160000 135477660 18310 18310 18310 18310 0
256 20250221 155900 135477660 18310 18310 18310 18310 0
257 20250221 155800 135477660 18310 18310 18310 18310 0
258 20250221 155700 135477660 18310 18310 18310 18310 0
259 20250221 155600 135477660 18310 18310 18310 18310 0
260 20250221 155500 135477660 18310 18310 18310 18310 0
261 20250221 155400 135477660 18310 18310 18310 18310 0
262 20250221 155300 135477660 18310 18310 18310 18310 0
263 20250221 155200 135477660 18310 18310 18310 18310 0
264 20250221 155100 135477660 18310 18310 18310 18310 0
265 20250221 155000 135477660 18310 18310 18310 18310 0
266 20250221 154900 135477660 18310 18310 18310 18310 0
267 20250221 154800 135477660 18310 18310 18310 18310 0
268 20250221 154700 135477660 18310 18310 18310 18310 0
269 20250221 154600 135477660 18310 18310 18310 18310 0
270 20250221 154500 135477660 18310 18310 18310 18310 0
271 20250221 154400 135477660 18310 18310 18310 18310 0
272 20250221 154300 135477660 18310 18310 18310 18310 198
273 20250221 154200 135477660 18310 18310 18310 18310 0
274 20250221 154100 135477660 18310 18310 18310 18310 0
275 20250221 154000 135477660 18310 18310 18310 18310 0
276 20250221 153900 135477660 18310 18310 18310 18310 0
277 20250221 153800 135477660 18310 18310 18310 18310 0
278 20250221 153700 135477660 18310 18310 18310 18310 0
279 20250221 153600 135477660 18310 18310 18310 18310 0
280 20250221 153500 135477660 18310 18310 18310 18310 0
281 20250221 153400 135477660 18310 18310 18310 18310 0
282 20250221 153300 135477660 18310 18310 18310 18310 0
283 20250221 153200 135477660 18310 18310 18310 18310 0
284 20250221 153100 135477660 18310 18310 18310 18310 0
285 20250221 153000 135477660 18310 18310 18310 18310 198
286 20250221 152900 131852280 18310 18310 18310 18310 0
287 20250221 152800 131852280 18310 18310 18310 18310 0
288 20250221 152700 131852280 18310 18310 18310 18310 0
289 20250221 152600 131852280 18310 18310 18310 18310 0
290 20250221 152500 131852280 18310 18310 18310 18310 0
291 20250221 152400 131852280 18310 18310 18310 18310 0
292 20250221 152300 131852280 18310 18310 18310 18310 0
293 20250221 152200 131852280 18310 18310 18310 18310 0
294 20250221 152100 131852280 18310 18310 18310 18310 0
295 20250221 152000 131852280 18310 18310 18310 18310 0
296 20250221 151900 131852280 18310 18360 18360 18310 11
297 20250221 151800 131650500 18210 18360 18360 18200 735
298 20250221 151700 118237850 18360 18360 18360 18360 0
299 20250221 151600 118237850 18360 18360 18360 18360 0
300 20250221 151500 118237850 18360 18360 18360 18360 4
301 20250221 151400 118164410 18380 18380 18380 18380 0
302 20250221 151300 118164410 18380 18380 18380 18380 0
303 20250221 151200 118164410 18380 18380 18380 18380 0
304 20250221 151100 118164410 18380 18380 18380 18380 0
305 20250221 151000 118164410 18380 18380 18380 18380 0
306 20250221 150900 118164410 18380 18380 18380 18380 1
307 20250221 150800 118146030 18400 18400 18400 18400 0
308 20250221 150700 118146030 18400 18400 18400 18400 0
309 20250221 150600 118146030 18400 18400 18400 18400 0
310 20250221 150500 118146030 18400 18400 18400 18400 0
311 20250221 150400 118146030 18400 18400 18400 18400 0
312 20250221 150300 118146030 18400 18400 18400 18400 0
313 20250221 150200 118146030 18400 18400 18400 18400 20
314 20250221 150100 117778030 18400 18400 18400 18400 0
315 20250221 150000 117778030 18400 18400 18400 18400 1
316 20250221 145900 117759630 18400 18400 18400 18400 0
317 20250221 145800 117759630 18400 18400 18400 18400 0
318 20250221 145700 117759630 18400 18400 18400 18400 1
319 20250221 145600 117741230 18360 18360 18360 18360 0
320 20250221 145500 117741230 18360 18360 18360 18360 0
321 20250221 145400 117741230 18360 18360 18360 18360 10
322 20250221 145300 117557630 18360 18360 18360 18360 0
323 20250221 145200 117557630 18360 18360 18360 18360 4
324 20250221 145100 117484190 18400 18400 18400 18400 1
325 20250221 145000 117465790 18400 18400 18400 18400 0
326 20250221 144900 117465790 18400 18400 18400 18400 1
327 20250221 144800 117447390 18340 18340 18340 18340 0
328 20250221 144700 117447390 18340 18340 18340 18340 0
329 20250221 144600 117447390 18340 18340 18340 18340 0
330 20250221 144500 117447390 18340 18340 18340 18340 0
331 20250221 144400 117447390 18340 18410 18420 18340 35
332 20250221 144300 116804630 18340 18340 18340 18340 0
333 20250221 144200 116804630 18340 18340 18340 18340 1
334 20250221 144100 116786290 18420 18380 18420 18380 24
335 20250221 144000 116344570 18380 18380 18380 18380 0
336 20250221 143900 116344570 18380 18380 18380 18380 0
337 20250221 143800 116344570 18380 18380 18380 18380 0
338 20250221 143700 116344570 18380 18380 18380 18380 430
339 20250221 143600 108441170 18320 18320 18320 18320 0
340 20250221 143500 108441170 18320 18320 18320 18320 0
341 20250221 143400 108441170 18320 18320 18320 18320 0
342 20250221 143300 108441170 18320 18320 18320 18320 2
343 20250221 143200 108404530 18330 18330 18330 18330 0
344 20250221 143100 108404530 18330 18330 18330 18330 309
345 20250221 143000 102740560 18330 18330 18330 18330 0
346 20250221 142900 102740560 18330 18340 18340 18330 15
347 20250221 142800 102465600 18340 18340 18340 18340 0
348 20250221 142700 102465600 18340 18340 18340 18340 0
349 20250221 142600 102465600 18340 18340 18340 18340 0
350 20250221 142500 102465600 18340 18340 18340 18340 0
351 20250221 142400 102465600 18340 18340 18340 18340 11
352 20250221 142300 102263860 18360 18360 18360 18360 20
353 20250221 142200 101896660 18340 18340 18340 18340 0
354 20250221 142100 101896660 18340 18340 18340 18340 0
355 20250221 142000 101896660 18340 18370 18370 18340 177
356 20250221 141900 98647110 18370 18370 18370 18370 0
357 20250221 141800 98647110 18370 18370 18370 18370 0
358 20250221 141700 98647110 18370 18370 18370 18370 0
359 20250221 141600 98647110 18370 18370 18370 18370 0
360 20250221 141500 98647110 18370 18370 18370 18370 0
361 20250221 141400 98647110 18370 18370 18370 18370 0
362 20250221 141300 98647110 18370 18370 18370 18370 1
363 20250221 141200 98628740 18370 18370 18370 18370 0
364 20250221 141100 98628740 18370 18370 18370 18370 0
365 20250221 141000 98628740 18370 18370 18370 18370 0
366 20250221 140900 98628740 18370 18370 18370 18370 0
367 20250221 140800 98628740 18370 18370 18370 18370 0
368 20250221 140700 98628740 18370 18370 18370 18370 29
369 20250221 140600 98096010 18370 18370 18370 18370 0
370 20250221 140500 98096010 18370 18370 18370 18370 0
371 20250221 140400 98096010 18370 18370 18370 18370 0
372 20250221 140300 98096010 18370 18370 18370 18370 50
373 20250221 140200 97177510 18370 18370 18370 18370 147
374 20250221 140100 94477120 18380 18380 18380 18380 3
375 20250221 140000 94421980 18380 18380 18380 18380 0
376 20250221 135900 94421980 18380 18380 18380 18380 0
377 20250221 135800 94421980 18380 18380 18380 18380 0
378 20250221 135700 94421980 18380 18380 18380 18380 0
379 20250221 135600 94421980 18380 18380 18380 18380 50
380 20250221 135500 93502980 18380 18380 18380 18380 0
381 20250221 135400 93502980 18380 18380 18380 18380 0
382 20250221 135300 93502980 18380 18380 18380 18380 0
383 20250221 135200 93502980 18380 18380 18380 18380 0
384 20250221 135100 93502980 18380 18380 18380 18380 0
385 20250221 135000 93502980 18380 18380 18380 18380 0
386 20250221 134900 93502980 18380 18380 18380 18380 0
387 20250221 134800 93502980 18380 18380 18380 18380 0
388 20250221 134700 93502980 18380 18380 18380 18380 0
389 20250221 134600 93502980 18380 18380 18380 18380 0
390 20250221 134500 93502980 18380 18380 18380 18380 1
391 20250221 134400 93484600 18380 18380 18380 18380 0
392 20250221 134300 93484600 18380 18380 18380 18380 0
393 20250221 134200 93484600 18380 18380 18380 18380 0
394 20250221 134100 93484600 18380 18380 18380 18380 0
395 20250221 134000 93484600 18380 18380 18380 18380 0
396 20250221 133900 93484600 18380 18380 18380 18380 0
397 20250221 133800 93484600 18380 18380 18380 18380 0
398 20250221 133700 93484600 18380 18380 18380 18380 0
399 20250221 133600 93484600 18380 18380 18380 18380 0
400 20250221 133500 93484600 18380 18380 18380 18380 0
401 20250221 133400 93484600 18380 18380 18380 18380 0
402 20250221 133300 93484600 18380 18380 18380 18380 0
403 20250221 133200 93484600 18380 18380 18380 18380 0
404 20250221 133100 93484600 18380 18380 18380 18380 0
405 20250221 133000 93484600 18380 18380 18380 18380 0
406 20250221 132900 93484600 18380 18380 18380 18380 129
407 20250221 132800 91113580 18380 18380 18380 18380 1
408 20250221 132700 91095200 18390 18390 18390 18390 0
409 20250221 132600 91095200 18390 18400 18400 18390 7
410 20250221 132500 90966440 18410 18410 18410 18410 0
411 20250221 132400 90966440 18410 18420 18420 18410 126
412 20250221 132300 88645800 18430 18430 18430 18430 0
413 20250221 132200 88645800 18430 18420 18430 18420 300
414 20250221 132100 83116900 18420 18420 18420 18420 0
415 20250221 132000 83116900 18420 18420 18420 18420 0
416 20250221 131900 83116900 18420 18420 18420 18420 0
417 20250221 131800 83116900 18420 18420 18420 18420 36
418 20250221 131700 82453780 18420 18420 18420 18420 0
419 20250221 131600 82453780 18420 18400 18420 18400 30
420 20250221 131500 81901580 18430 18430 18430 18430 0
421 20250221 131400 81901580 18430 18430 18430 18430 0
422 20250221 131300 81901580 18430 18430 18430 18430 0
423 20250221 131200 81901580 18430 18430 18430 18430 0
424 20250221 131100 81901580 18430 18430 18430 18430 170
425 20250221 131000 78768480 18430 18430 18430 18430 0
426 20250221 130900 78768480 18430 18430 18430 18430 0
427 20250221 130800 78768480 18430 18430 18430 18430 0
428 20250221 130700 78768480 18430 18430 18430 18430 4
429 20250221 130600 78694760 18430 18430 18430 18430 0
430 20250221 130500 78694760 18430 18430 18430 18430 0
431 20250221 130400 78694760 18430 18430 18430 18430 0
432 20250221 130300 78694760 18430 18430 18430 18430 2
433 20250221 130200 78657900 18430 18430 18430 18430 0
434 20250221 130100 78657900 18430 18430 18430 18430 0
435 20250221 130000 78657900 18430 18430 18430 18430 0
436 20250221 125900 78657900 18430 18430 18430 18430 0
437 20250221 125800 78657900 18430 18430 18430 18430 113
438 20250221 125700 76575310 18430 18430 18430 18430 0
439 20250221 125600 76575310 18430 18430 18430 18430 0
440 20250221 125500 76575310 18430 18430 18430 18430 0
441 20250221 125400 76575310 18430 18430 18430 18430 0
442 20250221 125300 76575310 18430 18430 18430 18430 1
443 20250221 125200 76556880 18380 18380 18380 18380 71
444 20250221 125100 75251900 18440 18440 18440 18440 0
445 20250221 125000 75251900 18440 18440 18440 18440 1
446 20250221 124900 75233460 18370 18370 18370 18370 0
447 20250221 124800 75233460 18370 18380 18380 18370 11
448 20250221 124700 75031380 18380 18380 18380 18380 10
449 20250221 124600 74847580 18380 18380 18380 18380 0
450 20250221 124500 74847580 18380 18380 18380 18380 0
451 20250221 124400 74847580 18380 18380 18380 18380 40
452 20250221 124300 74112380 18460 18450 18470 18450 8
453 20250221 124200 73964650 18470 18470 18470 18470 0
454 20250221 124100 73964650 18470 18470 18470 18470 0
455 20250221 124000 73964650 18470 18470 18470 18470 0
456 20250221 123900 73964650 18470 18470 18470 18470 0
457 20250221 123800 73964650 18470 18470 18470 18470 0
458 20250221 123700 73964650 18470 18490 18490 18470 2
459 20250221 123600 73927690 18470 18470 18470 18470 0
460 20250221 123500 73927690 18470 18470 18470 18470 0
461 20250221 123400 73927690 18470 18430 18490 18430 264
462 20250221 123300 69047080 18370 18370 18370 18370 0
463 20250221 123200 69047080 18370 18370 18370 18370 0
464 20250221 123100 69047080 18370 18370 18370 18370 3
465 20250221 123000 68991970 18370 18370 18370 18370 0
466 20250221 122900 68991970 18370 18370 18370 18370 0
467 20250221 122800 68991970 18370 18370 18370 18370 1
468 20250221 122700 68973600 18460 18460 18460 18460 0
469 20250221 122600 68973600 18460 18460 18460 18460 0
470 20250221 122500 68973600 18460 18460 18460 18460 0
471 20250221 122400 68973600 18460 18460 18460 18460 0
472 20250221 122300 68973600 18460 18460 18460 18460 0
473 20250221 122200 68973600 18460 18460 18460 18460 0
474 20250221 122100 68973600 18460 18460 18460 18460 0
475 20250221 122000 68973600 18460 18440 18470 18440 9
476 20250221 121900 68807410 18470 18470 18470 18440 3
477 20250221 121800 68752030 18440 18440 18440 18440 1
478 20250221 121700 68733590 18470 18440 18480 18440 17
479 20250221 121600 68419480 18480 18480 18480 18480 0
480 20250221 121500 68419480 18480 18480 18480 18480 0
481 20250221 121400 68419480 18480 18480 18480 18480 0
482 20250221 121300 68419480 18480 18430 18480 18430 4
483 20250221 121200 68345690 18490 18420 18490 18420 9
484 20250221 121100 68179660 18350 18350 18350 18350 0
485 20250221 121000 68179660 18350 18350 18350 18350 0
486 20250221 120900 68179660 18350 18350 18350 18350 1
487 20250221 120800 68161310 18410 18410 18410 18410 0
488 20250221 120700 68161310 18410 18410 18410 18410 0
489 20250221 120600 68161310 18410 18410 18410 18410 0
490 20250221 120500 68161310 18410 18410 18410 18410 0
491 20250221 120400 68161310 18410 18410 18410 18410 0
492 20250221 120300 68161310 18410 18410 18410 18410 1
493 20250221 120200 68142900 18420 18420 18420 18420 0
494 20250221 120100 68142900 18420 18420 18420 18420 0
495 20250221 120000 68142900 18420 18410 18420 18410 550
496 20250221 115900 58016830 18400 18400 18400 18400 0
497 20250221 115800 58016830 18400 18400 18400 18400 11
498 20250221 115700 57814430 18400 18400 18400 18400 5
499 20250221 115600 57722430 18400 18400 18400 18400 74
500 20250221 115500 56360830 18400 18400 18400 18400 6
501 20250221 115400 56250430 18400 18400 18400 18400 0
502 20250221 115300 56250430 18400 18400 18400 18400 4
503 20250221 115200 56176830 18390 18390 18390 18390 0
504 20250221 115100 56176830 18390 18390 18390 18390 0
505 20250221 115000 56176830 18390 18390 18390 18390 21
506 20250221 114900 55790640 18390 18390 18390 18390 0
507 20250221 114800 55790640 18390 18390 18390 18390 0
508 20250221 114700 55790640 18390 18390 18390 18390 0
509 20250221 114600 55790640 18390 18390 18390 18390 0
510 20250221 114500 55790640 18390 18390 18390 18390 1
511 20250221 114400 55772250 18330 18300 18330 18300 687
512 20250221 114300 43191820 18300 18300 18300 18300 0
513 20250221 114200 43191820 18300 18300 18300 18300 0
514 20250221 114100 43191820 18300 18300 18300 18300 2
515 20250221 114000 43155220 18320 18350 18350 18320 328
516 20250221 113900 37143860 18350 18350 18350 18350 0
517 20250221 113800 37143860 18350 18350 18350 18350 9
518 20250221 113700 36978710 18380 18380 18380 18380 0
519 20250221 113600 36978710 18380 18380 18380 18380 0
520 20250221 113500 36978710 18380 18380 18380 18380 0
521 20250221 113400 36978710 18380 18380 18380 18380 0
522 20250221 113300 36978710 18380 18380 18380 18380 1
523 20250221 113200 36960330 18400 18400 18400 18400 0
524 20250221 113100 36960330 18400 18400 18400 18400 0
525 20250221 113000 36960330 18400 18400 18400 18400 0
526 20250221 112900 36960330 18400 18400 18400 18400 0
527 20250221 112800 36960330 18400 18400 18400 18400 0
528 20250221 112700 36960330 18400 18400 18400 18400 0
529 20250221 112600 36960330 18400 18400 18400 18400 0
530 20250221 112500 36960330 18400 18400 18400 18400 17
531 20250221 112400 36647530 18400 18400 18400 18400 0
532 20250221 112300 36647530 18400 18400 18400 18400 0
533 20250221 112200 36647530 18400 18400 18400 18400 0
534 20250221 112100 36647530 18400 18400 18400 18400 0
535 20250221 112000 36647530 18400 18400 18400 18400 0
536 20250221 111900 36647530 18400 18400 18400 18400 0
537 20250221 111800 36647530 18400 18400 18400 18400 0
538 20250221 111700 36647530 18400 18400 18400 18400 0
539 20250221 111600 36647530 18400 18400 18400 18400 0
540 20250221 111500 36647530 18400 18400 18400 18400 0
541 20250221 111400 36647530 18400 18400 18400 18400 0
542 20250221 111300 36647530 18400 18400 18400 18400 0
543 20250221 111200 36647530 18400 18400 18400 18400 15
544 20250221 111100 36371530 18400 18400 18400 18400 0
545 20250221 111000 36371530 18400 18360 18400 18360 2
546 20250221 110900 36334770 18340 18340 18340 18340 0
547 20250221 110800 36334770 18340 18340 18340 18340 0
548 20250221 110700 36334770 18340 18340 18340 18340 15
549 20250221 110600 36059670 18330 18330 18330 18330 0
550 20250221 110500 36059670 18330 18330 18330 18330 0
551 20250221 110400 36059670 18330 18330 18330 18330 0
552 20250221 110300 36059670 18330 18330 18330 18330 0
553 20250221 110200 36059670 18330 18330 18330 18330 0
554 20250221 110100 36059670 18330 18330 18330 18330 0
555 20250221 110000 36059670 18330 18330 18330 18330 0
556 20250221 105900 36059670 18330 18330 18330 18330 0
557 20250221 105800 36059670 18330 18330 18330 18330 0
558 20250221 105700 36059670 18330 18320 18330 18320 3
559 20250221 105600 36004690 18330 18320 18340 18320 6
560 20250221 105500 35894680 18340 18340 18340 18340 0
561 20250221 105400 35894680 18340 18340 18340 18340 0
562 20250221 105300 35894680 18340 18340 18340 18340 0
563 20250221 105200 35894680 18340 18340 18340 18340 0
564 20250221 105100 35894680 18340 18320 18340 18320 2
565 20250221 105000 35858020 18280 18280 18280 18280 0
566 20250221 104900 35858020 18280 18280 18280 18280 48
567 20250221 104800 34980580 18280 18280 18280 18280 30
568 20250221 104700 34432180 18280 18280 18280 18280 0
569 20250221 104600 34432180 18280 18280 18280 18280 0
570 20250221 104500 34432180 18280 18280 18280 18280 50
571 20250221 104400 33518180 18300 18300 18300 18300 0
572 20250221 104300 33518180 18300 18300 18300 18300 0
573 20250221 104200 33518180 18300 18300 18300 18300 0
574 20250221 104100 33518180 18300 18300 18300 18300 0
575 20250221 104000 33518180 18300 18300 18300 18300 0
576 20250221 103900 33518180 18300 18300 18300 18300 0
577 20250221 103800 33518180 18300 18300 18300 18300 6
578 20250221 103700 33408380 18300 18300 18300 18300 0
579 20250221 103600 33408380 18300 18300 18300 18300 0
580 20250221 103500 33408380 18300 18300 18300 18300 0
581 20250221 103400 33408380 18300 18300 18300 18300 0
582 20250221 103300 33408380 18300 18300 18300 18300 0
583 20250221 103200 33408380 18300 18300 18300 18300 0
584 20250221 103100 33408380 18300 18300 18300 18300 0
585 20250221 103000 33408380 18300 18300 18300 18300 1
586 20250221 102900 33390080 18260 18260 18260 18260 0
587 20250221 102800 33390080 18260 18360 18360 18260 19
588 20250221 102700 33042790 18310 18310 18310 18310 4
589 20250221 102600 32969550 18320 18320 18320 18320 10
590 20250221 102500 32786350 18350 18350 18350 18350 0
591 20250221 102400 32786350 18350 18320 18350 18320 2
592 20250221 102300 32749680 18360 18360 18360 18360 0
593 20250221 102200 32749680 18360 18360 18360 18360 0
594 20250221 102100 32749680 18360 18360 18360 18360 0
595 20250221 102000 32749680 18360 18320 18360 18320 11
596 20250221 101900 32547850 18350 18350 18350 18350 0
597 20250221 101800 32547850 18350 18350 18350 18350 0
598 20250221 101700 32547850 18350 18310 18350 18310 2
599 20250221 101600 32511190 18350 18350 18350 18350 1
600 20250221 101500 32492840 18310 18300 18310 18300 2
601 20250221 101400 32456230 18250 18250 18250 18250 0
602 20250221 101300 32456230 18250 18250 18250 18250 0
603 20250221 101200 32456230 18250 18250 18250 18250 0
604 20250221 101100 32456230 18250 18250 18250 18250 1
605 20250221 101000 32437980 18250 18300 18300 18250 24
606 20250221 100900 31999930 18250 18250 18250 18250 22
607 20250221 100800 31598430 18250 18250 18250 18250 11
608 20250221 100700 31397680 18250 18250 18250 18250 2
609 20250221 100600 31361180 18250 18280 18280 18250 5
610 20250221 100500 31269840 18300 18300 18300 18300 100
611 20250221 100400 29439840 18300 18300 18300 18300 0
612 20250221 100300 29439840 18300 18300 18300 18300 0
613 20250221 100200 29439840 18300 18300 18300 18300 29
614 20250221 100100 28909140 18350 18300 18350 18300 2
615 20250221 100000 28872490 18350 18300 18350 18300 2
616 20250221 095900 28835840 18320 18300 18320 18230 206
617 20250221 095800 25074560 18360 18360 18360 18360 0
618 20250221 095700 25074560 18360 18330 18360 18330 3
619 20250221 095600 25019540 18360 18360 18360 18360 0
620 20250221 095500 25019540 18360 18360 18360 18360 0
621 20250221 095400 25019540 18360 18360 18360 18360 0
622 20250221 095300 25019540 18360 18360 18360 18360 0
623 20250221 095200 25019540 18360 18360 18360 18360 2
624 20250221 095100 24982820 18380 18380 18380 18380 1
625 20250221 095000 24964440 18320 18310 18330 18310 5
626 20250221 094900 24872840 18310 18240 18310 18230 31
627 20250221 094800 24306280 18330 18270 18410 18270 30
628 20250221 094700 23755860 18270 18260 18400 18260 5
629 20250221 094600 23664130 18400 18260 18400 18260 3
630 20250221 094500 23609210 18230 18230 18230 18230 4
631 20250221 094400 23536290 18300 18300 18300 18300 0
632 20250221 094300 23536290 18300 18300 18300 18300 0
633 20250221 094200 23536290 18300 18290 18300 18290 2
634 20250221 094100 23499700 18380 18230 18380 18230 16
635 20250221 094000 23206730 18230 18230 18230 18230 1
636 20250221 093900 23188500 18230 18230 18230 18230 1
637 20250221 093800 23170270 18230 18230 18230 18230 2
638 20250221 093700 23133810 18220 18220 18230 18220 86
639 20250221 093600 21566460 18220 18220 18220 18220 0
640 20250221 093500 21566460 18220 18220 18220 18220 0
641 20250221 093400 21566460 18220 18220 18220 18220 0
642 20250221 093300 21566460 18220 18220 18220 18220 1
643 20250221 093200 21548240 18220 18220 18220 18220 0
644 20250221 093100 21548240 18220 18220 18220 18220 20
645 20250221 093000 21183840 18220 18200 18220 18200 2
646 20250221 092900 21147420 18200 18200 18200 18200 0
647 20250221 092800 21147420 18200 18200 18200 18200 2
648 20250221 092700 21111020 18200 18200 18200 18200 0
649 20250221 092600 21111020 18200 18200 18200 18200 0
650 20250221 092500 21111020 18200 18200 18200 18200 0
651 20250221 092400 21111020 18200 18200 18200 18200 9
652 20250221 092300 20947220 18220 18180 18220 18180 10
653 20250221 092200 20765380 18180 18030 18180 18030 120
654 20250221 092100 18595860 17900 18300 18330 17890 606
655 20250221 092000 7622190 18330 18330 18330 18330 0
656 20250221 091900 7622190 18330 18330 18330 18330 0
657 20250221 091800 7622190 18330 18330 18330 18330 1
658 20250221 091700 7603860 18370 18300 18370 18300 12
659 20250221 091600 7384160 18270 18280 18280 18270 106
660 20250221 091500 5447330 18280 18280 18280 18280 39
661 20250221 091400 4734410 18300 18350 18360 18300 8
662 20250221 091300 4587700 18280 18290 18290 18280 86
663 20250221 091200 3015240 18290 18290 18290 18290 4
664 20250221 091100 2942080 18280 18280 18280 18280 0
665 20250221 091000 2942080 18280 18280 18280 18280 0
666 20250221 090900 2942080 18280 18280 18280 18280 0
667 20250221 090800 2942080 18280 18280 18280 18280 0
668 20250221 090700 2942080 18280 18280 18280 18280 0
669 20250221 090600 2942080 18280 18280 18280 18280 28
670 20250221 090500 2430240 18290 18290 18290 18290 0
671 20250221 090400 2430240 18290 18290 18290 18290 0
672 20250221 090300 2430240 18290 18310 18310 18230 129
673 20250221 090200 73940 18260 18260 18260 18260 0
674 20250221 090100 73940 18260 18260 18260 18260 0
675 20250221 090000 73940 18260 18560 18560 18260 4