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

677
101390/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,677 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,201500,2220126078,1168,1168,1168,1168,72908
20250221,201400,2220126078,1168,1168,1168,1168,0
20250221,201300,2220126078,1168,1168,1168,1168,0
20250221,201200,2220126078,1168,1168,1168,1168,0
20250221,201100,2220126078,1168,1168,1168,1168,0
20250221,201000,2220126078,1168,1168,1168,1168,0
20250221,200900,2220126078,1168,1168,1168,1168,0
20250221,200800,2220126078,1168,1168,1168,1168,0
20250221,200700,2220126078,1168,1168,1168,1168,0
20250221,200600,2220126078,1168,1168,1168,1168,0
20250221,200500,2220126078,1168,1168,1168,1168,0
20250221,200400,2220126078,1168,1168,1168,1168,0
20250221,200300,2220126078,1168,1168,1168,1168,0
20250221,200200,2220126078,1168,1168,1168,1168,0
20250221,200100,2220126078,1168,1168,1168,1168,0
20250221,200000,2220126078,1168,1168,1168,1168,0
20250221,195900,2220126078,1168,1168,1168,1168,0
20250221,195800,2220126078,1168,1168,1168,1168,0
20250221,195700,2220126078,1168,1168,1168,1168,0
20250221,195600,2220126078,1168,1168,1168,1168,0
20250221,195500,2220126078,1168,1168,1168,1168,0
20250221,195400,2220126078,1168,1168,1168,1168,0
20250221,195300,2220126078,1168,1168,1168,1168,0
20250221,195200,2220126078,1168,1168,1168,1168,0
20250221,195100,2220126078,1168,1168,1168,1168,0
20250221,195000,2220126078,1168,1168,1168,1168,0
20250221,194900,2220126078,1168,1168,1168,1168,0
20250221,194800,2220126078,1168,1168,1168,1168,0
20250221,194700,2220126078,1168,1168,1168,1168,0
20250221,194600,2220126078,1168,1168,1168,1168,0
20250221,194500,2220126078,1168,1168,1168,1168,72908
20250221,194400,2220126078,1168,1168,1168,1168,0
20250221,194300,2220126078,1168,1168,1168,1168,0
20250221,194200,2220126078,1168,1168,1168,1168,0
20250221,194100,2220126078,1168,1168,1168,1168,0
20250221,194000,2220126078,1168,1168,1168,1168,0
20250221,193900,2220126078,1168,1168,1168,1168,0
20250221,193800,2220126078,1168,1168,1168,1168,0
20250221,193700,2220126078,1168,1168,1168,1168,0
20250221,193600,2220126078,1168,1168,1168,1168,0
20250221,193500,2220126078,1168,1168,1168,1168,0
20250221,193400,2220126078,1168,1168,1168,1168,0
20250221,193300,2220126078,1168,1168,1168,1168,0
20250221,193200,2220126078,1168,1168,1168,1168,0
20250221,193100,2220126078,1168,1168,1168,1168,0
20250221,193000,2220126078,1168,1168,1168,1168,0
20250221,192900,2220126078,1168,1168,1168,1168,0
20250221,192800,2220126078,1168,1168,1168,1168,0
20250221,192700,2220126078,1168,1168,1168,1168,0
20250221,192600,2220126078,1168,1168,1168,1168,0
20250221,192500,2220126078,1168,1168,1168,1168,0
20250221,192400,2220126078,1168,1168,1168,1168,0
20250221,192300,2220126078,1168,1168,1168,1168,0
20250221,192200,2220126078,1168,1168,1168,1168,0
20250221,192100,2220126078,1168,1168,1168,1168,0
20250221,192000,2220126078,1168,1168,1168,1168,0
20250221,191900,2220126078,1168,1168,1168,1168,0
20250221,191800,2220126078,1168,1168,1168,1168,0
20250221,191700,2220126078,1168,1168,1168,1168,0
20250221,191600,2220126078,1168,1168,1168,1168,0
20250221,191500,2220126078,1168,1168,1168,1168,72908
20250221,191400,2220126078,1168,1168,1168,1168,0
20250221,191300,2220126078,1168,1168,1168,1168,0
20250221,191200,2220126078,1168,1168,1168,1168,0
20250221,191100,2220126078,1168,1168,1168,1168,0
20250221,191000,2220126078,1168,1168,1168,1168,0
20250221,190900,2220126078,1168,1168,1168,1168,0
20250221,190800,2220126078,1168,1168,1168,1168,0
20250221,190700,2220126078,1168,1168,1168,1168,0
20250221,190600,2220126078,1168,1168,1168,1168,0
20250221,190500,2220126078,1168,1168,1168,1168,0
20250221,190400,2220126078,1168,1168,1168,1168,0
20250221,190300,2220126078,1168,1168,1168,1168,0
20250221,190200,2220126078,1168,1168,1168,1168,0
20250221,190100,2220126078,1168,1168,1168,1168,0
20250221,190000,2220126078,1168,1168,1168,1168,0
20250221,185900,2220126078,1168,1168,1168,1168,0
20250221,185800,2220126078,1168,1168,1168,1168,0
20250221,185700,2220126078,1168,1168,1168,1168,0
20250221,185600,2220126078,1168,1168,1168,1168,0
20250221,185500,2220126078,1168,1168,1168,1168,0
20250221,185400,2220126078,1168,1168,1168,1168,0
20250221,185300,2220126078,1168,1168,1168,1168,0
20250221,185200,2220126078,1168,1168,1168,1168,0
20250221,185100,2220126078,1168,1168,1168,1168,0
20250221,185000,2220126078,1168,1168,1168,1168,0
20250221,184900,2220126078,1168,1168,1168,1168,0
20250221,184800,2220126078,1168,1168,1168,1168,0
20250221,184700,2220126078,1168,1168,1168,1168,0
20250221,184600,2220126078,1168,1168,1168,1168,0
20250221,184500,2220126078,1168,1168,1168,1168,72908
20250221,184400,2220126078,1168,1168,1168,1168,0
20250221,184300,2220126078,1168,1168,1168,1168,0
20250221,184200,2220126078,1168,1168,1168,1168,0
20250221,184100,2220126078,1168,1168,1168,1168,0
20250221,184000,2220126078,1168,1168,1168,1168,0
20250221,183900,2220126078,1168,1168,1168,1168,0
20250221,183800,2220126078,1168,1168,1168,1168,0
20250221,183700,2220126078,1168,1168,1168,1168,0
20250221,183600,2220126078,1168,1168,1168,1168,0
20250221,183500,2220126078,1168,1168,1168,1168,0
20250221,183400,2220126078,1168,1168,1168,1168,0
20250221,183300,2220126078,1168,1168,1168,1168,0
20250221,183200,2220126078,1168,1168,1168,1168,0
20250221,183100,2220126078,1168,1168,1168,1168,0
20250221,183000,2220126078,1168,1168,1168,1168,0
20250221,182900,2220126078,1168,1168,1168,1168,0
20250221,182800,2220126078,1168,1168,1168,1168,0
20250221,182700,2220126078,1168,1168,1168,1168,0
20250221,182600,2220126078,1168,1168,1168,1168,0
20250221,182500,2220126078,1168,1168,1168,1168,0
20250221,182400,2220126078,1168,1168,1168,1168,0
20250221,182300,2220126078,1168,1168,1168,1168,0
20250221,182200,2220126078,1168,1168,1168,1168,0
20250221,182100,2220126078,1168,1168,1168,1168,0
20250221,182000,2220126078,1168,1168,1168,1168,0
20250221,181900,2220126078,1168,1168,1168,1168,0
20250221,181800,2220126078,1168,1168,1168,1168,0
20250221,181700,2220126078,1168,1168,1168,1168,0
20250221,181600,2220126078,1168,1168,1168,1168,0
20250221,181500,2220126078,1168,1168,1168,1168,72908
20250221,181400,2220126078,1168,1168,1168,1168,0
20250221,181300,2220126078,1168,1168,1168,1168,0
20250221,181200,2220126078,1168,1168,1168,1168,0
20250221,181100,2220126078,1168,1168,1168,1168,0
20250221,181000,2220126078,1168,1168,1168,1168,0
20250221,180900,2220126078,1168,1168,1168,1168,0
20250221,180800,2220126078,1168,1168,1168,1168,0
20250221,180700,2220126078,1168,1168,1168,1168,0
20250221,180600,2220126078,1168,1168,1168,1168,0
20250221,180500,2220126078,1168,1168,1168,1168,0
20250221,180400,2220126078,1168,1168,1168,1168,0
20250221,180300,2220126078,1168,1168,1168,1168,0
20250221,180200,2220126078,1168,1168,1168,1168,0
20250221,180100,2220126078,1168,1168,1168,1168,0
20250221,180000,2220126078,1168,1168,1168,1168,0
20250221,175900,2220126078,1168,1168,1168,1168,0
20250221,175800,2220126078,1168,1168,1168,1168,0
20250221,175700,2220126078,1168,1168,1168,1168,0
20250221,175600,2220126078,1168,1168,1168,1168,0
20250221,175500,2220126078,1168,1168,1168,1168,0
20250221,175400,2220126078,1168,1168,1168,1168,0
20250221,175300,2220126078,1168,1168,1168,1168,0
20250221,175200,2220126078,1168,1168,1168,1168,0
20250221,175100,2220126078,1168,1168,1168,1168,0
20250221,175000,2220126078,1168,1168,1168,1168,0
20250221,174900,2220126078,1168,1168,1168,1168,0
20250221,174800,2220126078,1168,1168,1168,1168,0
20250221,174700,2220126078,1168,1168,1168,1168,0
20250221,174600,2220126078,1168,1168,1168,1168,0
20250221,174500,2220126078,1168,1168,1168,1168,72908
20250221,174400,2220126078,1168,1168,1168,1168,0
20250221,174300,2220126078,1168,1168,1168,1168,0
20250221,174200,2220126078,1168,1168,1168,1168,0
20250221,174100,2220126078,1168,1168,1168,1168,0
20250221,174000,2220126078,1168,1168,1168,1168,0
20250221,173900,2220126078,1168,1168,1168,1168,0
20250221,173800,2220126078,1168,1168,1168,1168,0
20250221,173700,2220126078,1168,1168,1168,1168,0
20250221,173600,2220126078,1168,1168,1168,1168,0
20250221,173500,2220126078,1168,1168,1168,1168,0
20250221,173400,2220126078,1168,1168,1168,1168,0
20250221,173300,2220126078,1168,1168,1168,1168,0
20250221,173200,2220126078,1168,1168,1168,1168,0
20250221,173100,2220126078,1168,1168,1168,1168,0
20250221,173000,2220126078,1168,1168,1168,1168,0
20250221,172900,2220126078,1168,1168,1168,1168,0
20250221,172800,2220126078,1168,1168,1168,1168,0
20250221,172700,2220126078,1168,1168,1168,1168,0
20250221,172600,2220126078,1168,1168,1168,1168,0
20250221,172500,2220126078,1168,1168,1168,1168,0
20250221,172400,2220126078,1168,1168,1168,1168,0
20250221,172300,2220126078,1168,1168,1168,1168,0
20250221,172200,2220126078,1168,1168,1168,1168,0
20250221,172100,2220126078,1168,1168,1168,1168,0
20250221,172000,2220126078,1168,1168,1168,1168,0
20250221,171900,2220126078,1168,1168,1168,1168,0
20250221,171800,2220126078,1168,1168,1168,1168,0
20250221,171700,2220126078,1168,1168,1168,1168,0
20250221,171600,2220126078,1168,1168,1168,1168,0
20250221,171500,2220126078,1168,1168,1168,1168,72908
20250221,171400,2220126078,1168,1168,1168,1168,0
20250221,171300,2220126078,1168,1168,1168,1168,0
20250221,171200,2220126078,1168,1168,1168,1168,0
20250221,171100,2220126078,1168,1168,1168,1168,0
20250221,171000,2220126078,1168,1168,1168,1168,0
20250221,170900,2220126078,1168,1168,1168,1168,0
20250221,170800,2220126078,1168,1168,1168,1168,0
20250221,170700,2220126078,1168,1168,1168,1168,0
20250221,170600,2220126078,1168,1168,1168,1168,0
20250221,170500,2220126078,1168,1168,1168,1168,0
20250221,170400,2220126078,1168,1168,1168,1168,0
20250221,170300,2220126078,1168,1168,1168,1168,0
20250221,170200,2220126078,1168,1168,1168,1168,0
20250221,170100,2220126078,1168,1168,1168,1168,0
20250221,170000,2220126078,1168,1168,1168,1168,0
20250221,165900,2220126078,1168,1168,1168,1168,0
20250221,165800,2220126078,1168,1168,1168,1168,0
20250221,165700,2220126078,1168,1168,1168,1168,0
20250221,165600,2220126078,1168,1168,1168,1168,0
20250221,165500,2220126078,1168,1168,1168,1168,0
20250221,165400,2220126078,1168,1168,1168,1168,0
20250221,165300,2220126078,1168,1168,1168,1168,0
20250221,165200,2220126078,1168,1168,1168,1168,0
20250221,165100,2220126078,1168,1168,1168,1168,0
20250221,165000,2220126078,1168,1168,1168,1168,0
20250221,164900,2220126078,1168,1168,1168,1168,0
20250221,164800,2220126078,1168,1168,1168,1168,0
20250221,164700,2220126078,1168,1168,1168,1168,0
20250221,164600,2220126078,1168,1168,1168,1168,0
20250221,164500,2220126078,1168,1168,1168,1168,72908
20250221,164400,2220126078,1168,1168,1168,1168,0
20250221,164300,2220126078,1168,1168,1168,1168,0
20250221,164200,2220126078,1168,1168,1168,1168,0
20250221,164100,2220126078,1168,1168,1168,1168,0
20250221,164000,2220126078,1168,1168,1168,1168,0
20250221,163900,2220126078,1168,1168,1168,1168,0
20250221,163800,2220126078,1168,1168,1168,1168,0
20250221,163700,2220126078,1168,1168,1168,1168,0
20250221,163600,2220126078,1168,1168,1168,1168,0
20250221,163500,2220126078,1168,1168,1168,1168,0
20250221,163400,2220126078,1168,1168,1168,1168,0
20250221,163300,2220126078,1168,1168,1168,1168,0
20250221,163200,2220126078,1168,1168,1168,1168,0
20250221,163100,2220126078,1168,1168,1168,1168,0
20250221,163000,2220126078,1168,1168,1168,1168,0
20250221,162900,2220126078,1168,1168,1168,1168,0
20250221,162800,2220126078,1168,1168,1168,1168,0
20250221,162700,2220126078,1168,1168,1168,1168,0
20250221,162600,2220126078,1168,1168,1168,1168,0
20250221,162500,2220126078,1168,1168,1168,1168,0
20250221,162400,2220126078,1168,1168,1168,1168,0
20250221,162300,2220126078,1168,1168,1168,1168,0
20250221,162200,2220126078,1168,1168,1168,1168,0
20250221,162100,2220126078,1168,1168,1168,1168,0
20250221,162000,2220126078,1168,1168,1168,1168,0
20250221,161900,2220126078,1168,1168,1168,1168,0
20250221,161800,2220126078,1168,1168,1168,1168,0
20250221,161700,2220126078,1168,1168,1168,1168,0
20250221,161600,2220126078,1168,1168,1168,1168,0
20250221,161500,2220126078,1168,1168,1168,1168,72908
20250221,161400,2220126078,1168,1168,1168,1168,0
20250221,161300,2220126078,1168,1168,1168,1168,0
20250221,161200,2220126078,1168,1168,1168,1168,0
20250221,161100,2220126078,1168,1168,1168,1168,0
20250221,161000,2220126078,1168,1168,1168,1168,0
20250221,160900,2220126078,1168,1168,1168,1168,0
20250221,160800,2220126078,1168,1168,1168,1168,0
20250221,160700,2220126078,1168,1168,1168,1168,0
20250221,160600,2220126078,1168,1168,1168,1168,0
20250221,160500,2220126078,1168,1168,1168,1168,0
20250221,160400,2220126078,1168,1168,1168,1168,0
20250221,160300,2220126078,1168,1168,1168,1168,0
20250221,160200,2220126078,1168,1168,1168,1168,0
20250221,160100,2220126078,1168,1168,1168,1168,0
20250221,160000,2220126078,1168,1168,1168,1168,0
20250221,155900,2220126078,1168,1168,1168,1168,0
20250221,155800,2220126078,1168,1168,1168,1168,0
20250221,155700,2220126078,1168,1168,1168,1168,0
20250221,155600,2220126078,1168,1168,1168,1168,0
20250221,155500,2220126078,1168,1168,1168,1168,0
20250221,155400,2220126078,1168,1168,1168,1168,0
20250221,155300,2220126078,1168,1168,1168,1168,0
20250221,155200,2220126078,1168,1168,1168,1168,0
20250221,155100,2220126078,1168,1168,1168,1168,0
20250221,155000,2220126078,1168,1168,1168,1168,0
20250221,154900,2220126078,1168,1168,1168,1168,0
20250221,154800,2220126078,1168,1168,1168,1168,0
20250221,154700,2220126078,1168,1168,1168,1168,0
20250221,154600,2220126078,1168,1168,1168,1168,0
20250221,154500,2220126078,1168,1168,1168,1168,72908
20250221,154400,2220126078,1168,1168,1168,1168,0
20250221,154300,2220126078,1168,1168,1168,1168,0
20250221,154200,2220126078,1168,1168,1168,1168,0
20250221,154100,2220126078,1168,1168,1168,1168,0
20250221,154000,2220126078,1168,1168,1168,1168,0
20250221,153900,2220126078,1168,1168,1168,1168,0
20250221,153800,2220126078,1168,1168,1168,1168,0
20250221,153700,2220126078,1168,1168,1168,1168,0
20250221,153600,2220126078,1168,1168,1168,1168,0
20250221,153500,2220126078,1168,1168,1168,1168,0
20250221,153400,2220126078,1168,1168,1168,1168,0
20250221,153300,2220126078,1168,1168,1168,1168,0
20250221,153200,2220126078,1168,1168,1168,1168,0
20250221,153100,2220126078,1168,1168,1168,1168,0
20250221,153000,2220126078,1168,1168,1168,1168,72908
20250221,152900,2134969534,1168,1168,1168,1168,0
20250221,152800,2134969534,1168,1168,1168,1168,0
20250221,152700,2134969534,1168,1168,1168,1168,0
20250221,152600,2134969534,1168,1168,1168,1168,0
20250221,152500,2134969534,1168,1168,1168,1168,0
20250221,152400,2134969534,1168,1168,1168,1168,0
20250221,152300,2134969534,1168,1168,1168,1168,0
20250221,152200,2134969534,1168,1168,1168,1168,0
20250221,152100,2134969534,1168,1168,1168,1168,0
20250221,152000,2134969534,1168,1168,1168,1168,0
20250221,151900,2134969534,1168,1159,1171,1159,7872
20250221,151800,2125796314,1160,1177,1177,1159,31099
20250221,151700,2089623074,1177,1177,1177,1165,17193
20250221,151600,2069542902,1175,1190,1190,1175,36608
20250221,151500,2026135892,1189,1192,1199,1187,8513
20250221,151400,2016017361,1199,1197,1199,1190,18303
20250221,151300,1994227857,1198,1191,1198,1189,12896
20250221,151200,1978880597,1190,1190,1191,1189,1657
20250221,151100,1976908805,1188,1192,1192,1188,2738
20250221,151000,1973653185,1195,1195,1200,1191,6348
20250221,150900,1966066743,1191,1196,1200,1188,12615
20250221,150800,1951042557,1196,1193,1197,1191,1433
20250221,150700,1949333282,1193,1190,1193,1190,2770
20250221,150600,1946036979,1190,1190,1193,1186,8600
20250221,150500,1935808224,1193,1190,1193,1189,1757
20250221,150400,1933718224,1195,1195,1196,1188,4970
20250221,150300,1927805386,1195,1189,1195,1188,2394
20250221,150200,1924946925,1193,1193,1193,1190,7
20250221,150100,1924938589,1191,1186,1192,1186,9043
20250221,150000,1914188504,1185,1184,1192,1184,5391
20250221,145900,1907804756,1184,1194,1194,1183,860
20250221,145800,1906782916,1191,1197,1197,1183,14492
20250221,145700,1889520571,1199,1197,1199,1189,23914
20250221,145600,1861018386,1198,1205,1207,1192,20709
20250221,145500,1836245039,1206,1196,1206,1196,4017
20250221,145400,1831440637,1196,1196,1196,1196,293
20250221,145300,1831090209,1196,1196,1196,1191,14121
20250221,145200,1814214928,1196,1207,1209,1196,16244
20250221,145100,1794727010,1208,1210,1212,1200,8887
20250221,145000,1784053086,1213,1210,1213,1210,241
20250221,144900,1783761371,1210,1210,1210,1209,101
20250221,144800,1783639181,1210,1206,1210,1206,331
20250221,144700,1783239983,1206,1204,1206,1201,5996
20250221,144600,1776009373,1206,1203,1206,1200,7598
20250221,144500,1766860934,1203,1192,1208,1192,3009
20250221,144400,1763267619,1200,1215,1215,1191,17556
20250221,144300,1742134266,1215,1226,1226,1213,9534
20250221,144200,1730523398,1226,1230,1230,1208,20563
20250221,144100,1705518744,1230,1239,1239,1228,6238
20250221,144000,1697808800,1239,1228,1239,1220,42577
20250221,143900,1645605876,1228,1227,1232,1221,2694
20250221,143800,1642298743,1227,1224,1227,1212,6521
20250221,143700,1634351366,1224,1226,1226,1223,3141
20250221,143600,1630501523,1226,1225,1227,1219,15518
20250221,143500,1611531294,1225,1215,1225,1215,2175
20250221,143400,1608879079,1215,1226,1234,1215,12118
20250221,143300,1594019188,1226,1230,1235,1225,7734
20250221,143200,1584504869,1230,1224,1236,1223,18891
20250221,143100,1561243486,1223,1199,1223,1199,14099
20250221,143000,1544187069,1199,1195,1202,1181,18247
20250221,142900,1522468045,1190,1197,1205,1190,16989
20250221,142800,1502098796,1197,1191,1197,1191,3145
20250221,142700,1498347804,1189,1187,1190,1179,2755
20250221,142600,1495096307,1187,1191,1196,1174,11930
20250221,142500,1480931825,1191,1178,1191,1177,10689
20250221,142400,1468266162,1177,1188,1189,1175,5414
20250221,142300,1461883008,1188,1166,1188,1166,14894
20250221,142200,1444317414,1166,1164,1172,1164,8560
20250221,142100,1434328011,1165,1171,1171,1165,5909
20250221,142000,1427429394,1171,1160,1191,1160,13068
20250221,141900,1412042156,1158,1181,1186,1155,44156
20250221,141800,1360462767,1187,1180,1187,1171,16170
20250221,141700,1341436263,1177,1225,1225,1177,48378
20250221,141600,1283257005,1225,1230,1230,1225,10417
20250221,141500,1270463768,1230,1230,1235,1230,6780
20250221,141400,1262115828,1231,1229,1231,1228,2164
20250221,141300,1259454264,1234,1234,1234,1227,1707
20250221,141200,1257351308,1235,1236,1236,1232,53
20250221,141100,1257286003,1225,1221,1233,1221,990
20250221,141000,1256072937,1221,1221,1221,1220,3572
20250221,140900,1251712136,1216,1240,1243,1216,47680
20250221,140800,1193212358,1232,1237,1237,1222,35923
20250221,140700,1149112010,1243,1230,1243,1227,6060
20250221,140600,1141653506,1230,1227,1232,1222,11580
20250221,140500,1127442440,1227,1233,1233,1225,38772
20250221,140400,1079721483,1233,1233,1233,1233,0
20250221,140300,1079721483,1233,1236,1240,1233,930
20250221,140200,1078574512,1233,1268,1268,1233,69998
20250221,140100,990971786,1269,1275,1281,1269,6726
20250221,140000,982408020,1278,1283,1283,1276,2643
20250221,135900,979026434,1283,1283,1283,1280,13865
20250221,135800,961276081,1283,1283,1283,1283,2102
20250221,135700,958579215,1283,1289,1290,1283,2044
20250221,135600,955950020,1290,1283,1290,1283,365
20250221,135500,955481718,1288,1279,1288,1279,202
20250221,135400,955222790,1279,1287,1292,1279,16549
20250221,135300,933964239,1287,1300,1300,1287,11549
20250221,135200,919015103,1298,1315,1315,1297,10083
20250221,135100,905836028,1310,1285,1311,1285,15411
20250221,135000,885745975,1280,1280,1283,1279,3559
20250221,134900,881186331,1282,1275,1282,1275,5666
20250221,134800,873953339,1275,1265,1275,1265,4101
20250221,134700,868743208,1265,1267,1276,1265,8471
20250221,134600,858010384,1267,1262,1268,1259,7055
20250221,134500,849089944,1269,1270,1278,1256,18693
20250221,134400,825374300,1270,1277,1277,1263,10859
20250221,134300,811609151,1277,1280,1280,1275,11339
20250221,134200,797128215,1278,1296,1302,1278,12468
20250221,134100,781088097,1296,1312,1313,1290,8138
20250221,134000,770523781,1302,1304,1322,1302,6554
20250221,133900,761973411,1297,1317,1328,1297,19467
20250221,133800,736447046,1324,1305,1370,1298,19458
20250221,133700,710283485,1300,1300,1305,1283,14596
20250221,133600,691388279,1300,1311,1311,1278,27640
20250221,133500,655597767,1321,1329,1329,1309,7667
20250221,133400,645539527,1335,1325,1342,1300,14632
20250221,133300,626232639,1325,1336,1336,1320,6740
20250221,133200,617292116,1337,1347,1347,1327,15348
20250221,133100,596772031,1348,1353,1353,1348,4707
20250221,133000,590425057,1360,1360,1360,1350,8531
20250221,132900,578894412,1360,1360,1365,1360,1049
20250221,132800,577462996,1358,1352,1358,1350,1899
20250221,132700,574897420,1352,1351,1352,1351,8
20250221,132600,574886609,1351,1351,1351,1343,2580
20250221,132500,571409514,1344,1353,1354,1344,12902
20250221,132400,554002560,1352,1365,1365,1352,18100
20250221,132300,529479116,1371,1365,1371,1364,728
20250221,132200,528483472,1365,1361,1369,1358,1904
20250221,132100,525892922,1361,1362,1363,1361,8856
20250221,132000,513832762,1358,1371,1371,1358,10412
20250221,131900,499647214,1370,1376,1376,1370,2960
20250221,131800,495589297,1381,1379,1381,1377,1561
20250221,131700,493437297,1379,1379,1380,1379,1158
20250221,131600,491839415,1379,1379,1379,1377,1073
20250221,131500,490361037,1380,1374,1380,1374,1299
20250221,131400,488572107,1372,1370,1372,1370,366
20250221,131300,488070257,1371,1371,1371,1371,2239
20250221,131200,485000588,1371,1371,1372,1370,950
20250221,131100,483698140,1371,1369,1371,1353,16654
20250221,131000,461083387,1376,1372,1376,1362,4686
20250221,130900,454666661,1372,1369,1374,1362,7894
20250221,130800,443862759,1343,1343,1343,1343,0
20250221,130700,443862759,1343,1343,1343,1343,0
20250221,130600,443862759,1343,1394,1394,1343,47975
20250221,130500,378285528,1382,1391,1391,1382,2691
20250221,130400,374556218,1395,1395,1400,1395,10883
20250221,130300,359366480,1395,1395,1395,1388,3741
20250221,130200,354147855,1395,1395,1395,1395,163
20250221,130100,353920470,1395,1395,1395,1381,12634
20250221,130000,336354556,1396,1387,1396,1373,5374
20250221,125900,328938614,1398,1398,1398,1398,121
20250221,125800,328769456,1387,1387,1387,1387,979
20250221,125700,327411583,1399,1387,1399,1387,1116
20250221,125600,325863679,1380,1391,1391,1380,6996
20250221,125500,316159899,1400,1397,1400,1397,5556
20250221,125400,308383006,1399,1400,1400,1384,1540
20250221,125300,306244152,1400,1433,1433,1399,5225
20250221,125200,298924775,1439,1438,1439,1353,36528
20250221,125100,247371334,1444,1444,1444,1444,1
20250221,125000,247369890,1437,1438,1438,1437,1200
20250221,124900,245645059,1438,1438,1438,1438,0
20250221,124800,245645059,1438,1438,1438,1438,0
20250221,124700,245645059,1438,1440,1440,1438,702
20250221,124600,244634787,1440,1440,1440,1440,100
20250221,124500,244490787,1440,1444,1444,1440,600
20250221,124400,243624787,1444,1440,1444,1440,4681
20250221,124300,236884107,1445,1438,1445,1438,600
20250221,124200,236020121,1438,1440,1440,1438,94
20250221,124100,235884912,1440,1446,1446,1438,4965
20250221,124000,228739173,1446,1446,1446,1446,50
20250221,123900,228666873,1447,1447,1447,1440,114
20250221,123800,228502616,1447,1439,1447,1438,711
20250221,123700,227479981,1449,1445,1449,1440,8310
20250221,123600,215492132,1444,1444,1444,1444,0
20250221,123500,215492132,1444,1444,1444,1444,0
20250221,123400,215492132,1444,1445,1445,1444,400
20250221,123300,214914382,1444,1444,1444,1444,0
20250221,123200,214914382,1444,1468,1468,1443,5309
20250221,123100,207245642,1446,1461,1461,1446,2000
20250221,123000,204337733,1482,1482,1482,1482,0
20250221,122900,204337733,1482,1482,1482,1482,0
20250221,122800,204337733,1482,1482,1482,1482,0
20250221,122700,204337733,1482,1482,1482,1482,20
20250221,122600,204308093,1462,1462,1462,1462,0
20250221,122500,204308093,1462,1462,1462,1462,0
20250221,122400,204308093,1462,1466,1466,1461,2800
20250221,122300,200213648,1464,1464,1464,1464,0
20250221,122200,200213648,1464,1479,1480,1463,4500
20250221,122100,193590294,1505,1475,1508,1475,11100
20250221,122000,177031137,1463,1463,1463,1463,0
20250221,121900,177031137,1463,1463,1463,1463,1
20250221,121800,177029674,1460,1469,1469,1460,1000
20250221,121700,175564743,1469,1469,1469,1469,0
20250221,121600,175564743,1469,1469,1469,1469,0
20250221,121500,175564743,1469,1469,1469,1469,0
20250221,121400,175564743,1469,1469,1469,1469,0
20250221,121300,175564743,1469,1469,1469,1469,0
20250221,121200,175564743,1469,1469,1469,1469,0
20250221,121100,175564743,1469,1469,1469,1469,1
20250221,121000,175563274,1478,1478,1478,1478,0
20250221,120900,175563274,1478,1478,1478,1478,0
20250221,120800,175563274,1478,1478,1478,1478,0
20250221,120700,175563274,1478,1478,1478,1478,0
20250221,120600,175563274,1478,1478,1478,1478,0
20250221,120500,175563274,1478,1478,1478,1478,0
20250221,120400,175563274,1478,1478,1478,1478,0
20250221,120300,175563274,1478,1478,1478,1478,0
20250221,120200,175563274,1478,1478,1478,1478,0
20250221,120100,175563274,1478,1478,1478,1478,0
20250221,120000,175563274,1478,1478,1478,1478,1
20250221,115900,175561796,1469,1469,1469,1469,0
20250221,115800,175561796,1469,1469,1469,1469,0
20250221,115700,175561796,1469,1469,1469,1469,0
20250221,115600,175561796,1469,1469,1469,1469,0
20250221,115500,175561796,1469,1469,1469,1469,0
20250221,115400,175561796,1469,1469,1469,1469,0
20250221,115300,175561796,1469,1469,1469,1469,1
20250221,115200,175560327,1469,1469,1469,1469,0
20250221,115100,175560327,1469,1469,1469,1469,1
20250221,115000,175558858,1466,1466,1466,1466,0
20250221,114900,175558858,1466,1466,1466,1466,0
20250221,114800,175558858,1466,1466,1466,1466,0
20250221,114700,175558858,1466,1466,1466,1466,0
20250221,114600,175558858,1466,1466,1466,1466,0
20250221,114500,175558858,1466,1466,1466,1466,1
20250221,114400,175557392,1492,1492,1492,1492,0
20250221,114300,175557392,1492,1492,1492,1492,0
20250221,114200,175557392,1492,1476,1492,1476,2700
20250221,114100,171549974,1477,1447,1477,1447,10000
20250221,114000,156979205,1442,1442,1442,1442,2
20250221,113900,156976321,1447,1447,1447,1447,350
20250221,113800,156469871,1442,1442,1442,1442,0
20250221,113700,156469871,1442,1442,1442,1442,0
20250221,113600,156469871,1442,1442,1442,1442,0
20250221,113500,156469871,1442,1447,1447,1442,2575
20250221,113400,152754833,1445,1452,1452,1445,2489
20250221,113300,149144840,1451,1467,1467,1451,2824
20250221,113200,145031697,1467,1467,1467,1467,200
20250221,113100,144738297,1467,1467,1467,1467,0
20250221,113000,144738297,1467,1467,1467,1467,0
20250221,112900,144738297,1467,1467,1467,1467,0
20250221,112800,144738297,1467,1467,1467,1467,500
20250221,112700,144004797,1460,1460,1460,1460,0
20250221,112600,144004797,1460,1460,1460,1460,0
20250221,112500,144004797,1460,1460,1460,1460,0
20250221,112400,144004797,1460,1460,1460,1460,0
20250221,112300,144004797,1460,1461,1461,1459,1112
20250221,112200,142381916,1458,1469,1469,1458,1200
20250221,112100,140628210,1470,1470,1470,1470,911
20250221,112000,139289040,1470,1468,1470,1468,349
20250221,111900,138776262,1467,1467,1467,1467,0
20250221,111800,138776262,1467,1467,1467,1467,0
20250221,111700,138776262,1467,1467,1467,1467,0
20250221,111600,138776262,1467,1467,1467,1467,0
20250221,111500,138776262,1467,1467,1467,1467,0
20250221,111400,138776262,1467,1467,1467,1467,3
20250221,111300,138771861,1467,1467,1467,1467,10
20250221,111200,138757191,1467,1467,1467,1467,0
20250221,111100,138757191,1467,1467,1467,1467,0
20250221,111000,138757191,1467,1467,1467,1467,10
20250221,110900,138742521,1459,1459,1459,1459,0
20250221,110800,138742521,1459,1459,1459,1459,0
20250221,110700,138742521,1459,1459,1459,1459,0
20250221,110600,138742521,1459,1459,1459,1459,100
20250221,110500,138596621,1460,1460,1460,1460,0
20250221,110400,138596621,1460,1460,1460,1460,1015
20250221,110300,137114721,1460,1460,1460,1460,0
20250221,110200,137114721,1460,1460,1460,1460,0
20250221,110100,137114721,1460,1460,1460,1460,178
20250221,110000,136854841,1460,1460,1460,1460,0
20250221,105900,136854841,1460,1460,1460,1460,0
20250221,105800,136854841,1460,1460,1460,1460,236
20250221,105700,136510281,1462,1462,1462,1462,140
20250221,105600,136305601,1460,1460,1460,1460,120
20250221,105500,136130401,1460,1463,1463,1460,1088
20250221,105400,134538733,1463,1463,1463,1463,0
20250221,105300,134538733,1463,1463,1463,1463,0
20250221,105200,134538733,1463,1463,1463,1463,19
20250221,105100,134510936,1463,1463,1463,1463,0
20250221,105000,134510936,1463,1463,1463,1463,35
20250221,104900,134459731,1463,1463,1463,1463,0
20250221,104800,134459731,1463,1463,1463,1463,2
20250221,104700,134456805,1460,1462,1462,1460,128
20250221,104600,134269724,1462,1462,1462,1462,1
20250221,104500,134268262,1462,1462,1462,1462,0
20250221,104400,134268262,1462,1462,1462,1462,0
20250221,104300,134268262,1462,1462,1462,1462,0
20250221,104200,134268262,1462,1462,1462,1462,0
20250221,104100,134268262,1462,1462,1462,1462,5
20250221,104000,134260952,1462,1462,1462,1462,0
20250221,103900,134260952,1462,1462,1462,1462,48
20250221,103800,134190776,1462,1462,1462,1462,14
20250221,103700,134170308,1464,1464,1464,1464,0
20250221,103600,134170308,1464,1464,1464,1464,0
20250221,103500,134170308,1464,1464,1464,1464,70
20250221,103400,134067828,1450,1450,1450,1450,0
20250221,103300,134067828,1450,1450,1450,1450,0
20250221,103200,134067828,1450,1454,1454,1450,1500
20250221,103100,131891835,1453,1458,1458,1453,3000
20250221,103000,127524070,1456,1456,1456,1456,0
20250221,102900,127524070,1456,1456,1456,1456,1000
20250221,102800,126068070,1467,1467,1467,1467,0
20250221,102700,126068070,1467,1467,1467,1467,51
20250221,102600,125993253,1467,1466,1467,1466,500
20250221,102500,125259800,1470,1470,1470,1470,1
20250221,102400,125258330,1472,1472,1472,1472,0
20250221,102300,125258330,1472,1452,1479,1446,2203
20250221,102200,122069671,1493,1493,1493,1493,0
20250221,102100,122069671,1493,1493,1493,1493,0
20250221,102000,122069671,1493,1469,1493,1469,800
20250221,101900,120892368,1438,1436,1495,1433,2146
20250221,101800,117814514,1509,1473,1509,1420,16503
20250221,101700,93624069,1474,1474,1474,1474,0
20250221,101600,93624069,1474,1474,1474,1474,0
20250221,101500,93624069,1474,1474,1474,1474,0
20250221,101400,93624069,1474,1474,1474,1474,0
20250221,101300,93624069,1474,1474,1474,1474,1359
20250221,101200,91620903,1467,1474,1474,1467,4
20250221,101100,91615025,1470,1470,1470,1470,0
20250221,101000,91615025,1470,1470,1470,1470,0
20250221,100900,91615025,1470,1475,1475,1470,6
20250221,100800,91606190,1476,1476,1476,1476,0
20250221,100700,91606190,1476,1476,1476,1476,1
20250221,100600,91604714,1479,1479,1479,1479,0
20250221,100500,91604714,1479,1479,1479,1479,1
20250221,100400,91603235,1467,1467,1467,1467,0
20250221,100300,91603235,1467,1467,1467,1467,1541
20250221,100200,89342588,1467,1467,1467,1467,0
20250221,100100,89342588,1467,1467,1467,1467,0
20250221,100000,89342588,1467,1467,1467,1467,0
20250221,095900,89342588,1467,1472,1472,1467,1311
20250221,095800,87416252,1469,1469,1469,1469,0
20250221,095700,87416252,1469,1469,1469,1469,1
20250221,095600,87414783,1494,1494,1494,1494,0
20250221,095500,87414783,1494,1467,1494,1467,774
20250221,095400,86270345,1462,1489,1489,1461,17005
20250221,095300,61255309,1492,1492,1492,1492,0
20250221,095200,61255309,1492,1492,1492,1492,32
20250221,095100,61207565,1492,1492,1492,1492,0
20250221,095000,61207565,1492,1490,1492,1490,700
20250221,094900,60163276,1492,1492,1492,1492,0
20250221,094800,60163276,1492,1492,1492,1492,0
20250221,094700,60163276,1492,1492,1492,1492,5
20250221,094600,60155816,1492,1487,1492,1482,6598
20250221,094500,50360804,1487,1487,1487,1487,0
20250221,094400,50360804,1487,1488,1488,1487,34
20250221,094300,50310214,1487,1489,1489,1487,2669
20250221,094200,46339734,1489,1489,1489,1488,298
20250221,094100,45896136,1489,1497,1497,1489,4188
20250221,094000,39650610,1498,1498,1498,1498,0
20250221,093900,39650610,1498,1499,1499,1498,2857
20250221,093800,35369613,1503,1503,1503,1503,0
20250221,093700,35369613,1503,1503,1503,1503,0
20250221,093600,35369613,1503,1503,1503,1503,97
20250221,093500,35223822,1499,1499,1499,1499,0
20250221,093400,35223822,1499,1499,1499,1499,72
20250221,093300,35115894,1499,1499,1499,1499,0
20250221,093200,35115894,1499,1499,1499,1499,0
20250221,093100,35115894,1499,1500,1500,1499,100
20250221,093000,34965990,1500,1502,1502,1500,1100
20250221,092900,33314595,1503,1503,1503,1503,0
20250221,092800,33314595,1503,1503,1503,1503,0
20250221,092700,33314595,1503,1503,1503,1503,0
20250221,092600,33314595,1503,1510,1510,1503,60
20250221,092500,33224345,1502,1502,1502,1502,150
20250221,092400,32999045,1502,1504,1504,1502,145
20250221,092300,32781065,1505,1510,1510,1505,360
20250221,092200,32237965,1510,1510,1510,1510,0
20250221,092100,32237965,1510,1505,1510,1505,10
20250221,092000,32222875,1505,1511,1511,1505,80
20250221,091900,32102415,1505,1505,1505,1505,197
20250221,091800,31805930,1505,1505,1505,1505,0
20250221,091700,31805930,1505,1504,1505,1500,6128
20250221,091600,22610717,1514,1505,1514,1504,5020
20250221,091500,15059894,1500,1500,1500,1500,0
20250221,091400,15059894,1500,1500,1500,1500,0
20250221,091300,15059894,1500,1507,1507,1500,2000
20250221,091200,12058814,1515,1509,1515,1507,750
20250221,091100,10927237,1509,1509,1509,1509,0
20250221,091000,10927237,1509,1509,1509,1509,1
20250221,090900,10925728,1517,1506,1517,1506,1665
20250221,090800,8411721,1516,1516,1516,1516,36
20250221,090700,8357145,1510,1510,1510,1510,0
20250221,090600,8357145,1510,1510,1510,1510,299
20250221,090500,7905655,1510,1510,1510,1510,1
20250221,090400,7904145,1492,1507,1507,1492,1800
20250221,090300,5192175,1507,1504,1507,1504,2298
20250221,090200,1731662,1492,1492,1492,1492,0
20250221,090100,1731662,1492,1506,1507,1492,957
20250221,090000,295416,1492,1492,1492,1492,198
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 201500 2220126078 1168 1168 1168 1168 72908
3 20250221 201400 2220126078 1168 1168 1168 1168 0
4 20250221 201300 2220126078 1168 1168 1168 1168 0
5 20250221 201200 2220126078 1168 1168 1168 1168 0
6 20250221 201100 2220126078 1168 1168 1168 1168 0
7 20250221 201000 2220126078 1168 1168 1168 1168 0
8 20250221 200900 2220126078 1168 1168 1168 1168 0
9 20250221 200800 2220126078 1168 1168 1168 1168 0
10 20250221 200700 2220126078 1168 1168 1168 1168 0
11 20250221 200600 2220126078 1168 1168 1168 1168 0
12 20250221 200500 2220126078 1168 1168 1168 1168 0
13 20250221 200400 2220126078 1168 1168 1168 1168 0
14 20250221 200300 2220126078 1168 1168 1168 1168 0
15 20250221 200200 2220126078 1168 1168 1168 1168 0
16 20250221 200100 2220126078 1168 1168 1168 1168 0
17 20250221 200000 2220126078 1168 1168 1168 1168 0
18 20250221 195900 2220126078 1168 1168 1168 1168 0
19 20250221 195800 2220126078 1168 1168 1168 1168 0
20 20250221 195700 2220126078 1168 1168 1168 1168 0
21 20250221 195600 2220126078 1168 1168 1168 1168 0
22 20250221 195500 2220126078 1168 1168 1168 1168 0
23 20250221 195400 2220126078 1168 1168 1168 1168 0
24 20250221 195300 2220126078 1168 1168 1168 1168 0
25 20250221 195200 2220126078 1168 1168 1168 1168 0
26 20250221 195100 2220126078 1168 1168 1168 1168 0
27 20250221 195000 2220126078 1168 1168 1168 1168 0
28 20250221 194900 2220126078 1168 1168 1168 1168 0
29 20250221 194800 2220126078 1168 1168 1168 1168 0
30 20250221 194700 2220126078 1168 1168 1168 1168 0
31 20250221 194600 2220126078 1168 1168 1168 1168 0
32 20250221 194500 2220126078 1168 1168 1168 1168 72908
33 20250221 194400 2220126078 1168 1168 1168 1168 0
34 20250221 194300 2220126078 1168 1168 1168 1168 0
35 20250221 194200 2220126078 1168 1168 1168 1168 0
36 20250221 194100 2220126078 1168 1168 1168 1168 0
37 20250221 194000 2220126078 1168 1168 1168 1168 0
38 20250221 193900 2220126078 1168 1168 1168 1168 0
39 20250221 193800 2220126078 1168 1168 1168 1168 0
40 20250221 193700 2220126078 1168 1168 1168 1168 0
41 20250221 193600 2220126078 1168 1168 1168 1168 0
42 20250221 193500 2220126078 1168 1168 1168 1168 0
43 20250221 193400 2220126078 1168 1168 1168 1168 0
44 20250221 193300 2220126078 1168 1168 1168 1168 0
45 20250221 193200 2220126078 1168 1168 1168 1168 0
46 20250221 193100 2220126078 1168 1168 1168 1168 0
47 20250221 193000 2220126078 1168 1168 1168 1168 0
48 20250221 192900 2220126078 1168 1168 1168 1168 0
49 20250221 192800 2220126078 1168 1168 1168 1168 0
50 20250221 192700 2220126078 1168 1168 1168 1168 0
51 20250221 192600 2220126078 1168 1168 1168 1168 0
52 20250221 192500 2220126078 1168 1168 1168 1168 0
53 20250221 192400 2220126078 1168 1168 1168 1168 0
54 20250221 192300 2220126078 1168 1168 1168 1168 0
55 20250221 192200 2220126078 1168 1168 1168 1168 0
56 20250221 192100 2220126078 1168 1168 1168 1168 0
57 20250221 192000 2220126078 1168 1168 1168 1168 0
58 20250221 191900 2220126078 1168 1168 1168 1168 0
59 20250221 191800 2220126078 1168 1168 1168 1168 0
60 20250221 191700 2220126078 1168 1168 1168 1168 0
61 20250221 191600 2220126078 1168 1168 1168 1168 0
62 20250221 191500 2220126078 1168 1168 1168 1168 72908
63 20250221 191400 2220126078 1168 1168 1168 1168 0
64 20250221 191300 2220126078 1168 1168 1168 1168 0
65 20250221 191200 2220126078 1168 1168 1168 1168 0
66 20250221 191100 2220126078 1168 1168 1168 1168 0
67 20250221 191000 2220126078 1168 1168 1168 1168 0
68 20250221 190900 2220126078 1168 1168 1168 1168 0
69 20250221 190800 2220126078 1168 1168 1168 1168 0
70 20250221 190700 2220126078 1168 1168 1168 1168 0
71 20250221 190600 2220126078 1168 1168 1168 1168 0
72 20250221 190500 2220126078 1168 1168 1168 1168 0
73 20250221 190400 2220126078 1168 1168 1168 1168 0
74 20250221 190300 2220126078 1168 1168 1168 1168 0
75 20250221 190200 2220126078 1168 1168 1168 1168 0
76 20250221 190100 2220126078 1168 1168 1168 1168 0
77 20250221 190000 2220126078 1168 1168 1168 1168 0
78 20250221 185900 2220126078 1168 1168 1168 1168 0
79 20250221 185800 2220126078 1168 1168 1168 1168 0
80 20250221 185700 2220126078 1168 1168 1168 1168 0
81 20250221 185600 2220126078 1168 1168 1168 1168 0
82 20250221 185500 2220126078 1168 1168 1168 1168 0
83 20250221 185400 2220126078 1168 1168 1168 1168 0
84 20250221 185300 2220126078 1168 1168 1168 1168 0
85 20250221 185200 2220126078 1168 1168 1168 1168 0
86 20250221 185100 2220126078 1168 1168 1168 1168 0
87 20250221 185000 2220126078 1168 1168 1168 1168 0
88 20250221 184900 2220126078 1168 1168 1168 1168 0
89 20250221 184800 2220126078 1168 1168 1168 1168 0
90 20250221 184700 2220126078 1168 1168 1168 1168 0
91 20250221 184600 2220126078 1168 1168 1168 1168 0
92 20250221 184500 2220126078 1168 1168 1168 1168 72908
93 20250221 184400 2220126078 1168 1168 1168 1168 0
94 20250221 184300 2220126078 1168 1168 1168 1168 0
95 20250221 184200 2220126078 1168 1168 1168 1168 0
96 20250221 184100 2220126078 1168 1168 1168 1168 0
97 20250221 184000 2220126078 1168 1168 1168 1168 0
98 20250221 183900 2220126078 1168 1168 1168 1168 0
99 20250221 183800 2220126078 1168 1168 1168 1168 0
100 20250221 183700 2220126078 1168 1168 1168 1168 0
101 20250221 183600 2220126078 1168 1168 1168 1168 0
102 20250221 183500 2220126078 1168 1168 1168 1168 0
103 20250221 183400 2220126078 1168 1168 1168 1168 0
104 20250221 183300 2220126078 1168 1168 1168 1168 0
105 20250221 183200 2220126078 1168 1168 1168 1168 0
106 20250221 183100 2220126078 1168 1168 1168 1168 0
107 20250221 183000 2220126078 1168 1168 1168 1168 0
108 20250221 182900 2220126078 1168 1168 1168 1168 0
109 20250221 182800 2220126078 1168 1168 1168 1168 0
110 20250221 182700 2220126078 1168 1168 1168 1168 0
111 20250221 182600 2220126078 1168 1168 1168 1168 0
112 20250221 182500 2220126078 1168 1168 1168 1168 0
113 20250221 182400 2220126078 1168 1168 1168 1168 0
114 20250221 182300 2220126078 1168 1168 1168 1168 0
115 20250221 182200 2220126078 1168 1168 1168 1168 0
116 20250221 182100 2220126078 1168 1168 1168 1168 0
117 20250221 182000 2220126078 1168 1168 1168 1168 0
118 20250221 181900 2220126078 1168 1168 1168 1168 0
119 20250221 181800 2220126078 1168 1168 1168 1168 0
120 20250221 181700 2220126078 1168 1168 1168 1168 0
121 20250221 181600 2220126078 1168 1168 1168 1168 0
122 20250221 181500 2220126078 1168 1168 1168 1168 72908
123 20250221 181400 2220126078 1168 1168 1168 1168 0
124 20250221 181300 2220126078 1168 1168 1168 1168 0
125 20250221 181200 2220126078 1168 1168 1168 1168 0
126 20250221 181100 2220126078 1168 1168 1168 1168 0
127 20250221 181000 2220126078 1168 1168 1168 1168 0
128 20250221 180900 2220126078 1168 1168 1168 1168 0
129 20250221 180800 2220126078 1168 1168 1168 1168 0
130 20250221 180700 2220126078 1168 1168 1168 1168 0
131 20250221 180600 2220126078 1168 1168 1168 1168 0
132 20250221 180500 2220126078 1168 1168 1168 1168 0
133 20250221 180400 2220126078 1168 1168 1168 1168 0
134 20250221 180300 2220126078 1168 1168 1168 1168 0
135 20250221 180200 2220126078 1168 1168 1168 1168 0
136 20250221 180100 2220126078 1168 1168 1168 1168 0
137 20250221 180000 2220126078 1168 1168 1168 1168 0
138 20250221 175900 2220126078 1168 1168 1168 1168 0
139 20250221 175800 2220126078 1168 1168 1168 1168 0
140 20250221 175700 2220126078 1168 1168 1168 1168 0
141 20250221 175600 2220126078 1168 1168 1168 1168 0
142 20250221 175500 2220126078 1168 1168 1168 1168 0
143 20250221 175400 2220126078 1168 1168 1168 1168 0
144 20250221 175300 2220126078 1168 1168 1168 1168 0
145 20250221 175200 2220126078 1168 1168 1168 1168 0
146 20250221 175100 2220126078 1168 1168 1168 1168 0
147 20250221 175000 2220126078 1168 1168 1168 1168 0
148 20250221 174900 2220126078 1168 1168 1168 1168 0
149 20250221 174800 2220126078 1168 1168 1168 1168 0
150 20250221 174700 2220126078 1168 1168 1168 1168 0
151 20250221 174600 2220126078 1168 1168 1168 1168 0
152 20250221 174500 2220126078 1168 1168 1168 1168 72908
153 20250221 174400 2220126078 1168 1168 1168 1168 0
154 20250221 174300 2220126078 1168 1168 1168 1168 0
155 20250221 174200 2220126078 1168 1168 1168 1168 0
156 20250221 174100 2220126078 1168 1168 1168 1168 0
157 20250221 174000 2220126078 1168 1168 1168 1168 0
158 20250221 173900 2220126078 1168 1168 1168 1168 0
159 20250221 173800 2220126078 1168 1168 1168 1168 0
160 20250221 173700 2220126078 1168 1168 1168 1168 0
161 20250221 173600 2220126078 1168 1168 1168 1168 0
162 20250221 173500 2220126078 1168 1168 1168 1168 0
163 20250221 173400 2220126078 1168 1168 1168 1168 0
164 20250221 173300 2220126078 1168 1168 1168 1168 0
165 20250221 173200 2220126078 1168 1168 1168 1168 0
166 20250221 173100 2220126078 1168 1168 1168 1168 0
167 20250221 173000 2220126078 1168 1168 1168 1168 0
168 20250221 172900 2220126078 1168 1168 1168 1168 0
169 20250221 172800 2220126078 1168 1168 1168 1168 0
170 20250221 172700 2220126078 1168 1168 1168 1168 0
171 20250221 172600 2220126078 1168 1168 1168 1168 0
172 20250221 172500 2220126078 1168 1168 1168 1168 0
173 20250221 172400 2220126078 1168 1168 1168 1168 0
174 20250221 172300 2220126078 1168 1168 1168 1168 0
175 20250221 172200 2220126078 1168 1168 1168 1168 0
176 20250221 172100 2220126078 1168 1168 1168 1168 0
177 20250221 172000 2220126078 1168 1168 1168 1168 0
178 20250221 171900 2220126078 1168 1168 1168 1168 0
179 20250221 171800 2220126078 1168 1168 1168 1168 0
180 20250221 171700 2220126078 1168 1168 1168 1168 0
181 20250221 171600 2220126078 1168 1168 1168 1168 0
182 20250221 171500 2220126078 1168 1168 1168 1168 72908
183 20250221 171400 2220126078 1168 1168 1168 1168 0
184 20250221 171300 2220126078 1168 1168 1168 1168 0
185 20250221 171200 2220126078 1168 1168 1168 1168 0
186 20250221 171100 2220126078 1168 1168 1168 1168 0
187 20250221 171000 2220126078 1168 1168 1168 1168 0
188 20250221 170900 2220126078 1168 1168 1168 1168 0
189 20250221 170800 2220126078 1168 1168 1168 1168 0
190 20250221 170700 2220126078 1168 1168 1168 1168 0
191 20250221 170600 2220126078 1168 1168 1168 1168 0
192 20250221 170500 2220126078 1168 1168 1168 1168 0
193 20250221 170400 2220126078 1168 1168 1168 1168 0
194 20250221 170300 2220126078 1168 1168 1168 1168 0
195 20250221 170200 2220126078 1168 1168 1168 1168 0
196 20250221 170100 2220126078 1168 1168 1168 1168 0
197 20250221 170000 2220126078 1168 1168 1168 1168 0
198 20250221 165900 2220126078 1168 1168 1168 1168 0
199 20250221 165800 2220126078 1168 1168 1168 1168 0
200 20250221 165700 2220126078 1168 1168 1168 1168 0
201 20250221 165600 2220126078 1168 1168 1168 1168 0
202 20250221 165500 2220126078 1168 1168 1168 1168 0
203 20250221 165400 2220126078 1168 1168 1168 1168 0
204 20250221 165300 2220126078 1168 1168 1168 1168 0
205 20250221 165200 2220126078 1168 1168 1168 1168 0
206 20250221 165100 2220126078 1168 1168 1168 1168 0
207 20250221 165000 2220126078 1168 1168 1168 1168 0
208 20250221 164900 2220126078 1168 1168 1168 1168 0
209 20250221 164800 2220126078 1168 1168 1168 1168 0
210 20250221 164700 2220126078 1168 1168 1168 1168 0
211 20250221 164600 2220126078 1168 1168 1168 1168 0
212 20250221 164500 2220126078 1168 1168 1168 1168 72908
213 20250221 164400 2220126078 1168 1168 1168 1168 0
214 20250221 164300 2220126078 1168 1168 1168 1168 0
215 20250221 164200 2220126078 1168 1168 1168 1168 0
216 20250221 164100 2220126078 1168 1168 1168 1168 0
217 20250221 164000 2220126078 1168 1168 1168 1168 0
218 20250221 163900 2220126078 1168 1168 1168 1168 0
219 20250221 163800 2220126078 1168 1168 1168 1168 0
220 20250221 163700 2220126078 1168 1168 1168 1168 0
221 20250221 163600 2220126078 1168 1168 1168 1168 0
222 20250221 163500 2220126078 1168 1168 1168 1168 0
223 20250221 163400 2220126078 1168 1168 1168 1168 0
224 20250221 163300 2220126078 1168 1168 1168 1168 0
225 20250221 163200 2220126078 1168 1168 1168 1168 0
226 20250221 163100 2220126078 1168 1168 1168 1168 0
227 20250221 163000 2220126078 1168 1168 1168 1168 0
228 20250221 162900 2220126078 1168 1168 1168 1168 0
229 20250221 162800 2220126078 1168 1168 1168 1168 0
230 20250221 162700 2220126078 1168 1168 1168 1168 0
231 20250221 162600 2220126078 1168 1168 1168 1168 0
232 20250221 162500 2220126078 1168 1168 1168 1168 0
233 20250221 162400 2220126078 1168 1168 1168 1168 0
234 20250221 162300 2220126078 1168 1168 1168 1168 0
235 20250221 162200 2220126078 1168 1168 1168 1168 0
236 20250221 162100 2220126078 1168 1168 1168 1168 0
237 20250221 162000 2220126078 1168 1168 1168 1168 0
238 20250221 161900 2220126078 1168 1168 1168 1168 0
239 20250221 161800 2220126078 1168 1168 1168 1168 0
240 20250221 161700 2220126078 1168 1168 1168 1168 0
241 20250221 161600 2220126078 1168 1168 1168 1168 0
242 20250221 161500 2220126078 1168 1168 1168 1168 72908
243 20250221 161400 2220126078 1168 1168 1168 1168 0
244 20250221 161300 2220126078 1168 1168 1168 1168 0
245 20250221 161200 2220126078 1168 1168 1168 1168 0
246 20250221 161100 2220126078 1168 1168 1168 1168 0
247 20250221 161000 2220126078 1168 1168 1168 1168 0
248 20250221 160900 2220126078 1168 1168 1168 1168 0
249 20250221 160800 2220126078 1168 1168 1168 1168 0
250 20250221 160700 2220126078 1168 1168 1168 1168 0
251 20250221 160600 2220126078 1168 1168 1168 1168 0
252 20250221 160500 2220126078 1168 1168 1168 1168 0
253 20250221 160400 2220126078 1168 1168 1168 1168 0
254 20250221 160300 2220126078 1168 1168 1168 1168 0
255 20250221 160200 2220126078 1168 1168 1168 1168 0
256 20250221 160100 2220126078 1168 1168 1168 1168 0
257 20250221 160000 2220126078 1168 1168 1168 1168 0
258 20250221 155900 2220126078 1168 1168 1168 1168 0
259 20250221 155800 2220126078 1168 1168 1168 1168 0
260 20250221 155700 2220126078 1168 1168 1168 1168 0
261 20250221 155600 2220126078 1168 1168 1168 1168 0
262 20250221 155500 2220126078 1168 1168 1168 1168 0
263 20250221 155400 2220126078 1168 1168 1168 1168 0
264 20250221 155300 2220126078 1168 1168 1168 1168 0
265 20250221 155200 2220126078 1168 1168 1168 1168 0
266 20250221 155100 2220126078 1168 1168 1168 1168 0
267 20250221 155000 2220126078 1168 1168 1168 1168 0
268 20250221 154900 2220126078 1168 1168 1168 1168 0
269 20250221 154800 2220126078 1168 1168 1168 1168 0
270 20250221 154700 2220126078 1168 1168 1168 1168 0
271 20250221 154600 2220126078 1168 1168 1168 1168 0
272 20250221 154500 2220126078 1168 1168 1168 1168 72908
273 20250221 154400 2220126078 1168 1168 1168 1168 0
274 20250221 154300 2220126078 1168 1168 1168 1168 0
275 20250221 154200 2220126078 1168 1168 1168 1168 0
276 20250221 154100 2220126078 1168 1168 1168 1168 0
277 20250221 154000 2220126078 1168 1168 1168 1168 0
278 20250221 153900 2220126078 1168 1168 1168 1168 0
279 20250221 153800 2220126078 1168 1168 1168 1168 0
280 20250221 153700 2220126078 1168 1168 1168 1168 0
281 20250221 153600 2220126078 1168 1168 1168 1168 0
282 20250221 153500 2220126078 1168 1168 1168 1168 0
283 20250221 153400 2220126078 1168 1168 1168 1168 0
284 20250221 153300 2220126078 1168 1168 1168 1168 0
285 20250221 153200 2220126078 1168 1168 1168 1168 0
286 20250221 153100 2220126078 1168 1168 1168 1168 0
287 20250221 153000 2220126078 1168 1168 1168 1168 72908
288 20250221 152900 2134969534 1168 1168 1168 1168 0
289 20250221 152800 2134969534 1168 1168 1168 1168 0
290 20250221 152700 2134969534 1168 1168 1168 1168 0
291 20250221 152600 2134969534 1168 1168 1168 1168 0
292 20250221 152500 2134969534 1168 1168 1168 1168 0
293 20250221 152400 2134969534 1168 1168 1168 1168 0
294 20250221 152300 2134969534 1168 1168 1168 1168 0
295 20250221 152200 2134969534 1168 1168 1168 1168 0
296 20250221 152100 2134969534 1168 1168 1168 1168 0
297 20250221 152000 2134969534 1168 1168 1168 1168 0
298 20250221 151900 2134969534 1168 1159 1171 1159 7872
299 20250221 151800 2125796314 1160 1177 1177 1159 31099
300 20250221 151700 2089623074 1177 1177 1177 1165 17193
301 20250221 151600 2069542902 1175 1190 1190 1175 36608
302 20250221 151500 2026135892 1189 1192 1199 1187 8513
303 20250221 151400 2016017361 1199 1197 1199 1190 18303
304 20250221 151300 1994227857 1198 1191 1198 1189 12896
305 20250221 151200 1978880597 1190 1190 1191 1189 1657
306 20250221 151100 1976908805 1188 1192 1192 1188 2738
307 20250221 151000 1973653185 1195 1195 1200 1191 6348
308 20250221 150900 1966066743 1191 1196 1200 1188 12615
309 20250221 150800 1951042557 1196 1193 1197 1191 1433
310 20250221 150700 1949333282 1193 1190 1193 1190 2770
311 20250221 150600 1946036979 1190 1190 1193 1186 8600
312 20250221 150500 1935808224 1193 1190 1193 1189 1757
313 20250221 150400 1933718224 1195 1195 1196 1188 4970
314 20250221 150300 1927805386 1195 1189 1195 1188 2394
315 20250221 150200 1924946925 1193 1193 1193 1190 7
316 20250221 150100 1924938589 1191 1186 1192 1186 9043
317 20250221 150000 1914188504 1185 1184 1192 1184 5391
318 20250221 145900 1907804756 1184 1194 1194 1183 860
319 20250221 145800 1906782916 1191 1197 1197 1183 14492
320 20250221 145700 1889520571 1199 1197 1199 1189 23914
321 20250221 145600 1861018386 1198 1205 1207 1192 20709
322 20250221 145500 1836245039 1206 1196 1206 1196 4017
323 20250221 145400 1831440637 1196 1196 1196 1196 293
324 20250221 145300 1831090209 1196 1196 1196 1191 14121
325 20250221 145200 1814214928 1196 1207 1209 1196 16244
326 20250221 145100 1794727010 1208 1210 1212 1200 8887
327 20250221 145000 1784053086 1213 1210 1213 1210 241
328 20250221 144900 1783761371 1210 1210 1210 1209 101
329 20250221 144800 1783639181 1210 1206 1210 1206 331
330 20250221 144700 1783239983 1206 1204 1206 1201 5996
331 20250221 144600 1776009373 1206 1203 1206 1200 7598
332 20250221 144500 1766860934 1203 1192 1208 1192 3009
333 20250221 144400 1763267619 1200 1215 1215 1191 17556
334 20250221 144300 1742134266 1215 1226 1226 1213 9534
335 20250221 144200 1730523398 1226 1230 1230 1208 20563
336 20250221 144100 1705518744 1230 1239 1239 1228 6238
337 20250221 144000 1697808800 1239 1228 1239 1220 42577
338 20250221 143900 1645605876 1228 1227 1232 1221 2694
339 20250221 143800 1642298743 1227 1224 1227 1212 6521
340 20250221 143700 1634351366 1224 1226 1226 1223 3141
341 20250221 143600 1630501523 1226 1225 1227 1219 15518
342 20250221 143500 1611531294 1225 1215 1225 1215 2175
343 20250221 143400 1608879079 1215 1226 1234 1215 12118
344 20250221 143300 1594019188 1226 1230 1235 1225 7734
345 20250221 143200 1584504869 1230 1224 1236 1223 18891
346 20250221 143100 1561243486 1223 1199 1223 1199 14099
347 20250221 143000 1544187069 1199 1195 1202 1181 18247
348 20250221 142900 1522468045 1190 1197 1205 1190 16989
349 20250221 142800 1502098796 1197 1191 1197 1191 3145
350 20250221 142700 1498347804 1189 1187 1190 1179 2755
351 20250221 142600 1495096307 1187 1191 1196 1174 11930
352 20250221 142500 1480931825 1191 1178 1191 1177 10689
353 20250221 142400 1468266162 1177 1188 1189 1175 5414
354 20250221 142300 1461883008 1188 1166 1188 1166 14894
355 20250221 142200 1444317414 1166 1164 1172 1164 8560
356 20250221 142100 1434328011 1165 1171 1171 1165 5909
357 20250221 142000 1427429394 1171 1160 1191 1160 13068
358 20250221 141900 1412042156 1158 1181 1186 1155 44156
359 20250221 141800 1360462767 1187 1180 1187 1171 16170
360 20250221 141700 1341436263 1177 1225 1225 1177 48378
361 20250221 141600 1283257005 1225 1230 1230 1225 10417
362 20250221 141500 1270463768 1230 1230 1235 1230 6780
363 20250221 141400 1262115828 1231 1229 1231 1228 2164
364 20250221 141300 1259454264 1234 1234 1234 1227 1707
365 20250221 141200 1257351308 1235 1236 1236 1232 53
366 20250221 141100 1257286003 1225 1221 1233 1221 990
367 20250221 141000 1256072937 1221 1221 1221 1220 3572
368 20250221 140900 1251712136 1216 1240 1243 1216 47680
369 20250221 140800 1193212358 1232 1237 1237 1222 35923
370 20250221 140700 1149112010 1243 1230 1243 1227 6060
371 20250221 140600 1141653506 1230 1227 1232 1222 11580
372 20250221 140500 1127442440 1227 1233 1233 1225 38772
373 20250221 140400 1079721483 1233 1233 1233 1233 0
374 20250221 140300 1079721483 1233 1236 1240 1233 930
375 20250221 140200 1078574512 1233 1268 1268 1233 69998
376 20250221 140100 990971786 1269 1275 1281 1269 6726
377 20250221 140000 982408020 1278 1283 1283 1276 2643
378 20250221 135900 979026434 1283 1283 1283 1280 13865
379 20250221 135800 961276081 1283 1283 1283 1283 2102
380 20250221 135700 958579215 1283 1289 1290 1283 2044
381 20250221 135600 955950020 1290 1283 1290 1283 365
382 20250221 135500 955481718 1288 1279 1288 1279 202
383 20250221 135400 955222790 1279 1287 1292 1279 16549
384 20250221 135300 933964239 1287 1300 1300 1287 11549
385 20250221 135200 919015103 1298 1315 1315 1297 10083
386 20250221 135100 905836028 1310 1285 1311 1285 15411
387 20250221 135000 885745975 1280 1280 1283 1279 3559
388 20250221 134900 881186331 1282 1275 1282 1275 5666
389 20250221 134800 873953339 1275 1265 1275 1265 4101
390 20250221 134700 868743208 1265 1267 1276 1265 8471
391 20250221 134600 858010384 1267 1262 1268 1259 7055
392 20250221 134500 849089944 1269 1270 1278 1256 18693
393 20250221 134400 825374300 1270 1277 1277 1263 10859
394 20250221 134300 811609151 1277 1280 1280 1275 11339
395 20250221 134200 797128215 1278 1296 1302 1278 12468
396 20250221 134100 781088097 1296 1312 1313 1290 8138
397 20250221 134000 770523781 1302 1304 1322 1302 6554
398 20250221 133900 761973411 1297 1317 1328 1297 19467
399 20250221 133800 736447046 1324 1305 1370 1298 19458
400 20250221 133700 710283485 1300 1300 1305 1283 14596
401 20250221 133600 691388279 1300 1311 1311 1278 27640
402 20250221 133500 655597767 1321 1329 1329 1309 7667
403 20250221 133400 645539527 1335 1325 1342 1300 14632
404 20250221 133300 626232639 1325 1336 1336 1320 6740
405 20250221 133200 617292116 1337 1347 1347 1327 15348
406 20250221 133100 596772031 1348 1353 1353 1348 4707
407 20250221 133000 590425057 1360 1360 1360 1350 8531
408 20250221 132900 578894412 1360 1360 1365 1360 1049
409 20250221 132800 577462996 1358 1352 1358 1350 1899
410 20250221 132700 574897420 1352 1351 1352 1351 8
411 20250221 132600 574886609 1351 1351 1351 1343 2580
412 20250221 132500 571409514 1344 1353 1354 1344 12902
413 20250221 132400 554002560 1352 1365 1365 1352 18100
414 20250221 132300 529479116 1371 1365 1371 1364 728
415 20250221 132200 528483472 1365 1361 1369 1358 1904
416 20250221 132100 525892922 1361 1362 1363 1361 8856
417 20250221 132000 513832762 1358 1371 1371 1358 10412
418 20250221 131900 499647214 1370 1376 1376 1370 2960
419 20250221 131800 495589297 1381 1379 1381 1377 1561
420 20250221 131700 493437297 1379 1379 1380 1379 1158
421 20250221 131600 491839415 1379 1379 1379 1377 1073
422 20250221 131500 490361037 1380 1374 1380 1374 1299
423 20250221 131400 488572107 1372 1370 1372 1370 366
424 20250221 131300 488070257 1371 1371 1371 1371 2239
425 20250221 131200 485000588 1371 1371 1372 1370 950
426 20250221 131100 483698140 1371 1369 1371 1353 16654
427 20250221 131000 461083387 1376 1372 1376 1362 4686
428 20250221 130900 454666661 1372 1369 1374 1362 7894
429 20250221 130800 443862759 1343 1343 1343 1343 0
430 20250221 130700 443862759 1343 1343 1343 1343 0
431 20250221 130600 443862759 1343 1394 1394 1343 47975
432 20250221 130500 378285528 1382 1391 1391 1382 2691
433 20250221 130400 374556218 1395 1395 1400 1395 10883
434 20250221 130300 359366480 1395 1395 1395 1388 3741
435 20250221 130200 354147855 1395 1395 1395 1395 163
436 20250221 130100 353920470 1395 1395 1395 1381 12634
437 20250221 130000 336354556 1396 1387 1396 1373 5374
438 20250221 125900 328938614 1398 1398 1398 1398 121
439 20250221 125800 328769456 1387 1387 1387 1387 979
440 20250221 125700 327411583 1399 1387 1399 1387 1116
441 20250221 125600 325863679 1380 1391 1391 1380 6996
442 20250221 125500 316159899 1400 1397 1400 1397 5556
443 20250221 125400 308383006 1399 1400 1400 1384 1540
444 20250221 125300 306244152 1400 1433 1433 1399 5225
445 20250221 125200 298924775 1439 1438 1439 1353 36528
446 20250221 125100 247371334 1444 1444 1444 1444 1
447 20250221 125000 247369890 1437 1438 1438 1437 1200
448 20250221 124900 245645059 1438 1438 1438 1438 0
449 20250221 124800 245645059 1438 1438 1438 1438 0
450 20250221 124700 245645059 1438 1440 1440 1438 702
451 20250221 124600 244634787 1440 1440 1440 1440 100
452 20250221 124500 244490787 1440 1444 1444 1440 600
453 20250221 124400 243624787 1444 1440 1444 1440 4681
454 20250221 124300 236884107 1445 1438 1445 1438 600
455 20250221 124200 236020121 1438 1440 1440 1438 94
456 20250221 124100 235884912 1440 1446 1446 1438 4965
457 20250221 124000 228739173 1446 1446 1446 1446 50
458 20250221 123900 228666873 1447 1447 1447 1440 114
459 20250221 123800 228502616 1447 1439 1447 1438 711
460 20250221 123700 227479981 1449 1445 1449 1440 8310
461 20250221 123600 215492132 1444 1444 1444 1444 0
462 20250221 123500 215492132 1444 1444 1444 1444 0
463 20250221 123400 215492132 1444 1445 1445 1444 400
464 20250221 123300 214914382 1444 1444 1444 1444 0
465 20250221 123200 214914382 1444 1468 1468 1443 5309
466 20250221 123100 207245642 1446 1461 1461 1446 2000
467 20250221 123000 204337733 1482 1482 1482 1482 0
468 20250221 122900 204337733 1482 1482 1482 1482 0
469 20250221 122800 204337733 1482 1482 1482 1482 0
470 20250221 122700 204337733 1482 1482 1482 1482 20
471 20250221 122600 204308093 1462 1462 1462 1462 0
472 20250221 122500 204308093 1462 1462 1462 1462 0
473 20250221 122400 204308093 1462 1466 1466 1461 2800
474 20250221 122300 200213648 1464 1464 1464 1464 0
475 20250221 122200 200213648 1464 1479 1480 1463 4500
476 20250221 122100 193590294 1505 1475 1508 1475 11100
477 20250221 122000 177031137 1463 1463 1463 1463 0
478 20250221 121900 177031137 1463 1463 1463 1463 1
479 20250221 121800 177029674 1460 1469 1469 1460 1000
480 20250221 121700 175564743 1469 1469 1469 1469 0
481 20250221 121600 175564743 1469 1469 1469 1469 0
482 20250221 121500 175564743 1469 1469 1469 1469 0
483 20250221 121400 175564743 1469 1469 1469 1469 0
484 20250221 121300 175564743 1469 1469 1469 1469 0
485 20250221 121200 175564743 1469 1469 1469 1469 0
486 20250221 121100 175564743 1469 1469 1469 1469 1
487 20250221 121000 175563274 1478 1478 1478 1478 0
488 20250221 120900 175563274 1478 1478 1478 1478 0
489 20250221 120800 175563274 1478 1478 1478 1478 0
490 20250221 120700 175563274 1478 1478 1478 1478 0
491 20250221 120600 175563274 1478 1478 1478 1478 0
492 20250221 120500 175563274 1478 1478 1478 1478 0
493 20250221 120400 175563274 1478 1478 1478 1478 0
494 20250221 120300 175563274 1478 1478 1478 1478 0
495 20250221 120200 175563274 1478 1478 1478 1478 0
496 20250221 120100 175563274 1478 1478 1478 1478 0
497 20250221 120000 175563274 1478 1478 1478 1478 1
498 20250221 115900 175561796 1469 1469 1469 1469 0
499 20250221 115800 175561796 1469 1469 1469 1469 0
500 20250221 115700 175561796 1469 1469 1469 1469 0
501 20250221 115600 175561796 1469 1469 1469 1469 0
502 20250221 115500 175561796 1469 1469 1469 1469 0
503 20250221 115400 175561796 1469 1469 1469 1469 0
504 20250221 115300 175561796 1469 1469 1469 1469 1
505 20250221 115200 175560327 1469 1469 1469 1469 0
506 20250221 115100 175560327 1469 1469 1469 1469 1
507 20250221 115000 175558858 1466 1466 1466 1466 0
508 20250221 114900 175558858 1466 1466 1466 1466 0
509 20250221 114800 175558858 1466 1466 1466 1466 0
510 20250221 114700 175558858 1466 1466 1466 1466 0
511 20250221 114600 175558858 1466 1466 1466 1466 0
512 20250221 114500 175558858 1466 1466 1466 1466 1
513 20250221 114400 175557392 1492 1492 1492 1492 0
514 20250221 114300 175557392 1492 1492 1492 1492 0
515 20250221 114200 175557392 1492 1476 1492 1476 2700
516 20250221 114100 171549974 1477 1447 1477 1447 10000
517 20250221 114000 156979205 1442 1442 1442 1442 2
518 20250221 113900 156976321 1447 1447 1447 1447 350
519 20250221 113800 156469871 1442 1442 1442 1442 0
520 20250221 113700 156469871 1442 1442 1442 1442 0
521 20250221 113600 156469871 1442 1442 1442 1442 0
522 20250221 113500 156469871 1442 1447 1447 1442 2575
523 20250221 113400 152754833 1445 1452 1452 1445 2489
524 20250221 113300 149144840 1451 1467 1467 1451 2824
525 20250221 113200 145031697 1467 1467 1467 1467 200
526 20250221 113100 144738297 1467 1467 1467 1467 0
527 20250221 113000 144738297 1467 1467 1467 1467 0
528 20250221 112900 144738297 1467 1467 1467 1467 0
529 20250221 112800 144738297 1467 1467 1467 1467 500
530 20250221 112700 144004797 1460 1460 1460 1460 0
531 20250221 112600 144004797 1460 1460 1460 1460 0
532 20250221 112500 144004797 1460 1460 1460 1460 0
533 20250221 112400 144004797 1460 1460 1460 1460 0
534 20250221 112300 144004797 1460 1461 1461 1459 1112
535 20250221 112200 142381916 1458 1469 1469 1458 1200
536 20250221 112100 140628210 1470 1470 1470 1470 911
537 20250221 112000 139289040 1470 1468 1470 1468 349
538 20250221 111900 138776262 1467 1467 1467 1467 0
539 20250221 111800 138776262 1467 1467 1467 1467 0
540 20250221 111700 138776262 1467 1467 1467 1467 0
541 20250221 111600 138776262 1467 1467 1467 1467 0
542 20250221 111500 138776262 1467 1467 1467 1467 0
543 20250221 111400 138776262 1467 1467 1467 1467 3
544 20250221 111300 138771861 1467 1467 1467 1467 10
545 20250221 111200 138757191 1467 1467 1467 1467 0
546 20250221 111100 138757191 1467 1467 1467 1467 0
547 20250221 111000 138757191 1467 1467 1467 1467 10
548 20250221 110900 138742521 1459 1459 1459 1459 0
549 20250221 110800 138742521 1459 1459 1459 1459 0
550 20250221 110700 138742521 1459 1459 1459 1459 0
551 20250221 110600 138742521 1459 1459 1459 1459 100
552 20250221 110500 138596621 1460 1460 1460 1460 0
553 20250221 110400 138596621 1460 1460 1460 1460 1015
554 20250221 110300 137114721 1460 1460 1460 1460 0
555 20250221 110200 137114721 1460 1460 1460 1460 0
556 20250221 110100 137114721 1460 1460 1460 1460 178
557 20250221 110000 136854841 1460 1460 1460 1460 0
558 20250221 105900 136854841 1460 1460 1460 1460 0
559 20250221 105800 136854841 1460 1460 1460 1460 236
560 20250221 105700 136510281 1462 1462 1462 1462 140
561 20250221 105600 136305601 1460 1460 1460 1460 120
562 20250221 105500 136130401 1460 1463 1463 1460 1088
563 20250221 105400 134538733 1463 1463 1463 1463 0
564 20250221 105300 134538733 1463 1463 1463 1463 0
565 20250221 105200 134538733 1463 1463 1463 1463 19
566 20250221 105100 134510936 1463 1463 1463 1463 0
567 20250221 105000 134510936 1463 1463 1463 1463 35
568 20250221 104900 134459731 1463 1463 1463 1463 0
569 20250221 104800 134459731 1463 1463 1463 1463 2
570 20250221 104700 134456805 1460 1462 1462 1460 128
571 20250221 104600 134269724 1462 1462 1462 1462 1
572 20250221 104500 134268262 1462 1462 1462 1462 0
573 20250221 104400 134268262 1462 1462 1462 1462 0
574 20250221 104300 134268262 1462 1462 1462 1462 0
575 20250221 104200 134268262 1462 1462 1462 1462 0
576 20250221 104100 134268262 1462 1462 1462 1462 5
577 20250221 104000 134260952 1462 1462 1462 1462 0
578 20250221 103900 134260952 1462 1462 1462 1462 48
579 20250221 103800 134190776 1462 1462 1462 1462 14
580 20250221 103700 134170308 1464 1464 1464 1464 0
581 20250221 103600 134170308 1464 1464 1464 1464 0
582 20250221 103500 134170308 1464 1464 1464 1464 70
583 20250221 103400 134067828 1450 1450 1450 1450 0
584 20250221 103300 134067828 1450 1450 1450 1450 0
585 20250221 103200 134067828 1450 1454 1454 1450 1500
586 20250221 103100 131891835 1453 1458 1458 1453 3000
587 20250221 103000 127524070 1456 1456 1456 1456 0
588 20250221 102900 127524070 1456 1456 1456 1456 1000
589 20250221 102800 126068070 1467 1467 1467 1467 0
590 20250221 102700 126068070 1467 1467 1467 1467 51
591 20250221 102600 125993253 1467 1466 1467 1466 500
592 20250221 102500 125259800 1470 1470 1470 1470 1
593 20250221 102400 125258330 1472 1472 1472 1472 0
594 20250221 102300 125258330 1472 1452 1479 1446 2203
595 20250221 102200 122069671 1493 1493 1493 1493 0
596 20250221 102100 122069671 1493 1493 1493 1493 0
597 20250221 102000 122069671 1493 1469 1493 1469 800
598 20250221 101900 120892368 1438 1436 1495 1433 2146
599 20250221 101800 117814514 1509 1473 1509 1420 16503
600 20250221 101700 93624069 1474 1474 1474 1474 0
601 20250221 101600 93624069 1474 1474 1474 1474 0
602 20250221 101500 93624069 1474 1474 1474 1474 0
603 20250221 101400 93624069 1474 1474 1474 1474 0
604 20250221 101300 93624069 1474 1474 1474 1474 1359
605 20250221 101200 91620903 1467 1474 1474 1467 4
606 20250221 101100 91615025 1470 1470 1470 1470 0
607 20250221 101000 91615025 1470 1470 1470 1470 0
608 20250221 100900 91615025 1470 1475 1475 1470 6
609 20250221 100800 91606190 1476 1476 1476 1476 0
610 20250221 100700 91606190 1476 1476 1476 1476 1
611 20250221 100600 91604714 1479 1479 1479 1479 0
612 20250221 100500 91604714 1479 1479 1479 1479 1
613 20250221 100400 91603235 1467 1467 1467 1467 0
614 20250221 100300 91603235 1467 1467 1467 1467 1541
615 20250221 100200 89342588 1467 1467 1467 1467 0
616 20250221 100100 89342588 1467 1467 1467 1467 0
617 20250221 100000 89342588 1467 1467 1467 1467 0
618 20250221 095900 89342588 1467 1472 1472 1467 1311
619 20250221 095800 87416252 1469 1469 1469 1469 0
620 20250221 095700 87416252 1469 1469 1469 1469 1
621 20250221 095600 87414783 1494 1494 1494 1494 0
622 20250221 095500 87414783 1494 1467 1494 1467 774
623 20250221 095400 86270345 1462 1489 1489 1461 17005
624 20250221 095300 61255309 1492 1492 1492 1492 0
625 20250221 095200 61255309 1492 1492 1492 1492 32
626 20250221 095100 61207565 1492 1492 1492 1492 0
627 20250221 095000 61207565 1492 1490 1492 1490 700
628 20250221 094900 60163276 1492 1492 1492 1492 0
629 20250221 094800 60163276 1492 1492 1492 1492 0
630 20250221 094700 60163276 1492 1492 1492 1492 5
631 20250221 094600 60155816 1492 1487 1492 1482 6598
632 20250221 094500 50360804 1487 1487 1487 1487 0
633 20250221 094400 50360804 1487 1488 1488 1487 34
634 20250221 094300 50310214 1487 1489 1489 1487 2669
635 20250221 094200 46339734 1489 1489 1489 1488 298
636 20250221 094100 45896136 1489 1497 1497 1489 4188
637 20250221 094000 39650610 1498 1498 1498 1498 0
638 20250221 093900 39650610 1498 1499 1499 1498 2857
639 20250221 093800 35369613 1503 1503 1503 1503 0
640 20250221 093700 35369613 1503 1503 1503 1503 0
641 20250221 093600 35369613 1503 1503 1503 1503 97
642 20250221 093500 35223822 1499 1499 1499 1499 0
643 20250221 093400 35223822 1499 1499 1499 1499 72
644 20250221 093300 35115894 1499 1499 1499 1499 0
645 20250221 093200 35115894 1499 1499 1499 1499 0
646 20250221 093100 35115894 1499 1500 1500 1499 100
647 20250221 093000 34965990 1500 1502 1502 1500 1100
648 20250221 092900 33314595 1503 1503 1503 1503 0
649 20250221 092800 33314595 1503 1503 1503 1503 0
650 20250221 092700 33314595 1503 1503 1503 1503 0
651 20250221 092600 33314595 1503 1510 1510 1503 60
652 20250221 092500 33224345 1502 1502 1502 1502 150
653 20250221 092400 32999045 1502 1504 1504 1502 145
654 20250221 092300 32781065 1505 1510 1510 1505 360
655 20250221 092200 32237965 1510 1510 1510 1510 0
656 20250221 092100 32237965 1510 1505 1510 1505 10
657 20250221 092000 32222875 1505 1511 1511 1505 80
658 20250221 091900 32102415 1505 1505 1505 1505 197
659 20250221 091800 31805930 1505 1505 1505 1505 0
660 20250221 091700 31805930 1505 1504 1505 1500 6128
661 20250221 091600 22610717 1514 1505 1514 1504 5020
662 20250221 091500 15059894 1500 1500 1500 1500 0
663 20250221 091400 15059894 1500 1500 1500 1500 0
664 20250221 091300 15059894 1500 1507 1507 1500 2000
665 20250221 091200 12058814 1515 1509 1515 1507 750
666 20250221 091100 10927237 1509 1509 1509 1509 0
667 20250221 091000 10927237 1509 1509 1509 1509 1
668 20250221 090900 10925728 1517 1506 1517 1506 1665
669 20250221 090800 8411721 1516 1516 1516 1516 36
670 20250221 090700 8357145 1510 1510 1510 1510 0
671 20250221 090600 8357145 1510 1510 1510 1510 299
672 20250221 090500 7905655 1510 1510 1510 1510 1
673 20250221 090400 7904145 1492 1507 1507 1492 1800
674 20250221 090300 5192175 1507 1504 1507 1504 2298
675 20250221 090200 1731662 1492 1492 1492 1492 0
676 20250221 090100 1731662 1492 1506 1507 1492 957
677 20250221 090000 295416 1492 1492 1492 1492 198