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

679
105740/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,679 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,201700,1237429780,7720,7720,7720,7720,1382
20250221,201600,1237429780,7720,7720,7720,7720,0
20250221,201500,1237429780,7720,7720,7720,7720,0
20250221,201400,1237429780,7720,7720,7720,7720,0
20250221,201300,1237429780,7720,7720,7720,7720,0
20250221,201200,1237429780,7720,7720,7720,7720,0
20250221,201100,1237429780,7720,7720,7720,7720,0
20250221,201000,1237429780,7720,7720,7720,7720,0
20250221,200900,1237429780,7720,7720,7720,7720,0
20250221,200800,1237429780,7720,7720,7720,7720,0
20250221,200700,1237429780,7720,7720,7720,7720,0
20250221,200600,1237429780,7720,7720,7720,7720,0
20250221,200500,1237429780,7720,7720,7720,7720,0
20250221,200400,1237429780,7720,7720,7720,7720,0
20250221,200300,1237429780,7720,7720,7720,7720,0
20250221,200200,1237429780,7720,7720,7720,7720,0
20250221,200100,1237429780,7720,7720,7720,7720,0
20250221,200000,1237429780,7720,7720,7720,7720,0
20250221,195900,1237429780,7720,7720,7720,7720,0
20250221,195800,1237429780,7720,7720,7720,7720,0
20250221,195700,1237429780,7720,7720,7720,7720,0
20250221,195600,1237429780,7720,7720,7720,7720,0
20250221,195500,1237429780,7720,7720,7720,7720,0
20250221,195400,1237429780,7720,7720,7720,7720,0
20250221,195300,1237429780,7720,7720,7720,7720,0
20250221,195200,1237429780,7720,7720,7720,7720,0
20250221,195100,1237429780,7720,7720,7720,7720,0
20250221,195000,1237429780,7720,7720,7720,7720,0
20250221,194900,1237429780,7720,7720,7720,7720,0
20250221,194800,1237429780,7720,7720,7720,7720,0
20250221,194700,1237429780,7720,7720,7720,7720,1382
20250221,194600,1237429780,7720,7720,7720,7720,0
20250221,194500,1237429780,7720,7720,7720,7720,0
20250221,194400,1237429780,7720,7720,7720,7720,0
20250221,194300,1237429780,7720,7720,7720,7720,0
20250221,194200,1237429780,7720,7720,7720,7720,0
20250221,194100,1237429780,7720,7720,7720,7720,0
20250221,194000,1237429780,7720,7720,7720,7720,0
20250221,193900,1237429780,7720,7720,7720,7720,0
20250221,193800,1237429780,7720,7720,7720,7720,0
20250221,193700,1237429780,7720,7720,7720,7720,0
20250221,193600,1237429780,7720,7720,7720,7720,0
20250221,193500,1237429780,7720,7720,7720,7720,0
20250221,193400,1237429780,7720,7720,7720,7720,0
20250221,193300,1237429780,7720,7720,7720,7720,0
20250221,193200,1237429780,7720,7720,7720,7720,0
20250221,193100,1237429780,7720,7720,7720,7720,0
20250221,193000,1237429780,7720,7720,7720,7720,0
20250221,192900,1237429780,7720,7720,7720,7720,0
20250221,192800,1237429780,7720,7720,7720,7720,0
20250221,192700,1237429780,7720,7720,7720,7720,0
20250221,192600,1237429780,7720,7720,7720,7720,0
20250221,192500,1237429780,7720,7720,7720,7720,0
20250221,192400,1237429780,7720,7720,7720,7720,0
20250221,192300,1237429780,7720,7720,7720,7720,0
20250221,192200,1237429780,7720,7720,7720,7720,0
20250221,192100,1237429780,7720,7720,7720,7720,0
20250221,192000,1237429780,7720,7720,7720,7720,0
20250221,191900,1237429780,7720,7720,7720,7720,0
20250221,191800,1237429780,7720,7720,7720,7720,0
20250221,191700,1237429780,7720,7720,7720,7720,1382
20250221,191600,1237429780,7720,7720,7720,7720,0
20250221,191500,1237429780,7720,7720,7720,7720,0
20250221,191400,1237429780,7720,7720,7720,7720,0
20250221,191300,1237429780,7720,7720,7720,7720,0
20250221,191200,1237429780,7720,7720,7720,7720,0
20250221,191100,1237429780,7720,7720,7720,7720,0
20250221,191000,1237429780,7720,7720,7720,7720,0
20250221,190900,1237429780,7720,7720,7720,7720,0
20250221,190800,1237429780,7720,7720,7720,7720,0
20250221,190700,1237429780,7720,7720,7720,7720,0
20250221,190600,1237429780,7720,7720,7720,7720,0
20250221,190500,1237429780,7720,7720,7720,7720,0
20250221,190400,1237429780,7720,7720,7720,7720,0
20250221,190300,1237429780,7720,7720,7720,7720,0
20250221,190200,1237429780,7720,7720,7720,7720,0
20250221,190100,1237429780,7720,7720,7720,7720,0
20250221,190000,1237429780,7720,7720,7720,7720,0
20250221,185900,1237429780,7720,7720,7720,7720,0
20250221,185800,1237429780,7720,7720,7720,7720,0
20250221,185700,1237429780,7720,7720,7720,7720,0
20250221,185600,1237429780,7720,7720,7720,7720,0
20250221,185500,1237429780,7720,7720,7720,7720,0
20250221,185400,1237429780,7720,7720,7720,7720,0
20250221,185300,1237429780,7720,7720,7720,7720,0
20250221,185200,1237429780,7720,7720,7720,7720,0
20250221,185100,1237429780,7720,7720,7720,7720,0
20250221,185000,1237429780,7720,7720,7720,7720,0
20250221,184900,1237429780,7720,7720,7720,7720,0
20250221,184800,1237429780,7720,7720,7720,7720,0
20250221,184700,1237429780,7720,7720,7720,7720,1382
20250221,184600,1237429780,7720,7720,7720,7720,0
20250221,184500,1237429780,7720,7720,7720,7720,0
20250221,184400,1237429780,7720,7720,7720,7720,0
20250221,184300,1237429780,7720,7720,7720,7720,0
20250221,184200,1237429780,7720,7720,7720,7720,0
20250221,184100,1237429780,7720,7720,7720,7720,0
20250221,184000,1237429780,7720,7720,7720,7720,0
20250221,183900,1237429780,7720,7720,7720,7720,0
20250221,183800,1237429780,7720,7720,7720,7720,0
20250221,183700,1237429780,7720,7720,7720,7720,0
20250221,183600,1237429780,7720,7720,7720,7720,0
20250221,183500,1237429780,7720,7720,7720,7720,0
20250221,183400,1237429780,7720,7720,7720,7720,0
20250221,183300,1237429780,7720,7720,7720,7720,0
20250221,183200,1237429780,7720,7720,7720,7720,0
20250221,183100,1237429780,7720,7720,7720,7720,0
20250221,183000,1237429780,7720,7720,7720,7720,0
20250221,182900,1237429780,7720,7720,7720,7720,0
20250221,182800,1237429780,7720,7720,7720,7720,0
20250221,182700,1237429780,7720,7720,7720,7720,0
20250221,182600,1237429780,7720,7720,7720,7720,0
20250221,182500,1237429780,7720,7720,7720,7720,0
20250221,182400,1237429780,7720,7720,7720,7720,0
20250221,182300,1237429780,7720,7720,7720,7720,0
20250221,182200,1237429780,7720,7720,7720,7720,0
20250221,182100,1237429780,7720,7720,7720,7720,0
20250221,182000,1237429780,7720,7720,7720,7720,0
20250221,181900,1237429780,7720,7720,7720,7720,0
20250221,181800,1237429780,7720,7720,7720,7720,0
20250221,181700,1237429780,7720,7720,7720,7720,1382
20250221,181600,1237429780,7720,7720,7720,7720,0
20250221,181500,1237429780,7720,7720,7720,7720,0
20250221,181400,1237429780,7720,7720,7720,7720,0
20250221,181300,1237429780,7720,7720,7720,7720,0
20250221,181200,1237429780,7720,7720,7720,7720,0
20250221,181100,1237429780,7720,7720,7720,7720,0
20250221,181000,1237429780,7720,7720,7720,7720,0
20250221,180900,1237429780,7720,7720,7720,7720,0
20250221,180800,1237429780,7720,7720,7720,7720,0
20250221,180700,1237429780,7720,7720,7720,7720,0
20250221,180600,1237429780,7720,7720,7720,7720,0
20250221,180500,1237429780,7720,7720,7720,7720,0
20250221,180400,1237429780,7720,7720,7720,7720,0
20250221,180300,1237429780,7720,7720,7720,7720,0
20250221,180200,1237429780,7720,7720,7720,7720,0
20250221,180100,1237429780,7720,7720,7720,7720,0
20250221,180000,1237429780,7720,7720,7720,7720,0
20250221,175900,1237429780,7720,7720,7720,7720,0
20250221,175800,1237429780,7720,7720,7720,7720,0
20250221,175700,1237429780,7720,7720,7720,7720,0
20250221,175600,1237429780,7720,7720,7720,7720,0
20250221,175500,1237429780,7720,7720,7720,7720,0
20250221,175400,1237429780,7720,7720,7720,7720,0
20250221,175300,1237429780,7720,7720,7720,7720,0
20250221,175200,1237429780,7720,7720,7720,7720,0
20250221,175100,1237429780,7720,7720,7720,7720,0
20250221,175000,1237429780,7720,7720,7720,7720,0
20250221,174900,1237429780,7720,7720,7720,7720,0
20250221,174800,1237429780,7720,7720,7720,7720,0
20250221,174700,1237429780,7720,7720,7720,7720,1382
20250221,174600,1237429780,7720,7720,7720,7720,0
20250221,174500,1237429780,7720,7720,7720,7720,0
20250221,174400,1237429780,7720,7720,7720,7720,0
20250221,174300,1237429780,7720,7720,7720,7720,0
20250221,174200,1237429780,7720,7720,7720,7720,0
20250221,174100,1237429780,7720,7720,7720,7720,0
20250221,174000,1237429780,7720,7720,7720,7720,0
20250221,173900,1237429780,7720,7720,7720,7720,0
20250221,173800,1237429780,7720,7720,7720,7720,0
20250221,173700,1237429780,7720,7720,7720,7720,0
20250221,173600,1237429780,7720,7720,7720,7720,0
20250221,173500,1237429780,7720,7720,7720,7720,0
20250221,173400,1237429780,7720,7720,7720,7720,0
20250221,173300,1237429780,7720,7720,7720,7720,0
20250221,173200,1237429780,7720,7720,7720,7720,0
20250221,173100,1237429780,7720,7720,7720,7720,0
20250221,173000,1237429780,7720,7720,7720,7720,0
20250221,172900,1237429780,7720,7720,7720,7720,0
20250221,172800,1237429780,7720,7720,7720,7720,0
20250221,172700,1237429780,7720,7720,7720,7720,0
20250221,172600,1237429780,7720,7720,7720,7720,0
20250221,172500,1237429780,7720,7720,7720,7720,0
20250221,172400,1237429780,7720,7720,7720,7720,0
20250221,172300,1237429780,7720,7720,7720,7720,0
20250221,172200,1237429780,7720,7720,7720,7720,0
20250221,172100,1237429780,7720,7720,7720,7720,0
20250221,172000,1237429780,7720,7720,7720,7720,0
20250221,171900,1237429780,7720,7720,7720,7720,0
20250221,171800,1237429780,7720,7720,7720,7720,0
20250221,171700,1237429780,7720,7720,7720,7720,1382
20250221,171600,1237429780,7720,7720,7720,7720,0
20250221,171500,1237429780,7720,7720,7720,7720,0
20250221,171400,1237429780,7720,7720,7720,7720,0
20250221,171300,1237429780,7720,7720,7720,7720,0
20250221,171200,1237429780,7720,7720,7720,7720,0
20250221,171100,1237429780,7720,7720,7720,7720,0
20250221,171000,1237429780,7720,7720,7720,7720,0
20250221,170900,1237429780,7720,7720,7720,7720,0
20250221,170800,1237429780,7720,7720,7720,7720,0
20250221,170700,1237429780,7720,7720,7720,7720,0
20250221,170600,1237429780,7720,7720,7720,7720,0
20250221,170500,1237429780,7720,7720,7720,7720,0
20250221,170400,1237429780,7720,7720,7720,7720,0
20250221,170300,1237429780,7720,7720,7720,7720,0
20250221,170200,1237429780,7720,7720,7720,7720,0
20250221,170100,1237429780,7720,7720,7720,7720,0
20250221,170000,1237429780,7720,7720,7720,7720,0
20250221,165900,1237429780,7720,7720,7720,7720,0
20250221,165800,1237429780,7720,7720,7720,7720,0
20250221,165700,1237429780,7720,7720,7720,7720,0
20250221,165600,1237429780,7720,7720,7720,7720,0
20250221,165500,1237429780,7720,7720,7720,7720,0
20250221,165400,1237429780,7720,7720,7720,7720,0
20250221,165300,1237429780,7720,7720,7720,7720,0
20250221,165200,1237429780,7720,7720,7720,7720,0
20250221,165100,1237429780,7720,7720,7720,7720,0
20250221,165000,1237429780,7720,7720,7720,7720,0
20250221,164900,1237429780,7720,7720,7720,7720,0
20250221,164800,1237429780,7720,7720,7720,7720,0
20250221,164700,1237429780,7720,7720,7720,7720,1382
20250221,164600,1237429780,7720,7720,7720,7720,0
20250221,164500,1237429780,7720,7720,7720,7720,0
20250221,164400,1237429780,7720,7720,7720,7720,0
20250221,164300,1237429780,7720,7720,7720,7720,0
20250221,164200,1237429780,7720,7720,7720,7720,0
20250221,164100,1237429780,7720,7720,7720,7720,0
20250221,164000,1237429780,7720,7720,7720,7720,0
20250221,163900,1237429780,7720,7720,7720,7720,0
20250221,163800,1237429780,7720,7720,7720,7720,0
20250221,163700,1237429780,7720,7720,7720,7720,0
20250221,163600,1237429780,7720,7720,7720,7720,0
20250221,163500,1237429780,7720,7720,7720,7720,0
20250221,163400,1237429780,7720,7720,7720,7720,0
20250221,163300,1237429780,7720,7720,7720,7720,0
20250221,163200,1237429780,7720,7720,7720,7720,0
20250221,163100,1237429780,7720,7720,7720,7720,0
20250221,163000,1237429780,7720,7720,7720,7720,0
20250221,162900,1237429780,7720,7720,7720,7720,0
20250221,162800,1237429780,7720,7720,7720,7720,0
20250221,162700,1237429780,7720,7720,7720,7720,0
20250221,162600,1237429780,7720,7720,7720,7720,0
20250221,162500,1237429780,7720,7720,7720,7720,0
20250221,162400,1237429780,7720,7720,7720,7720,0
20250221,162300,1237429780,7720,7720,7720,7720,0
20250221,162200,1237429780,7720,7720,7720,7720,0
20250221,162100,1237429780,7720,7720,7720,7720,0
20250221,162000,1237429780,7720,7720,7720,7720,0
20250221,161900,1237429780,7720,7720,7720,7720,0
20250221,161800,1237429780,7720,7720,7720,7720,0
20250221,161700,1237429780,7720,7720,7720,7720,1382
20250221,161600,1237429780,7720,7720,7720,7720,0
20250221,161500,1237429780,7720,7720,7720,7720,0
20250221,161400,1237429780,7720,7720,7720,7720,0
20250221,161300,1237429780,7720,7720,7720,7720,0
20250221,161200,1237429780,7720,7720,7720,7720,0
20250221,161100,1237429780,7720,7720,7720,7720,0
20250221,161000,1237429780,7720,7720,7720,7720,0
20250221,160900,1237429780,7720,7720,7720,7720,0
20250221,160800,1237429780,7720,7720,7720,7720,0
20250221,160700,1237429780,7720,7720,7720,7720,0
20250221,160600,1237429780,7720,7720,7720,7720,0
20250221,160500,1237429780,7720,7720,7720,7720,0
20250221,160400,1237429780,7720,7720,7720,7720,0
20250221,160300,1237429780,7720,7720,7720,7720,0
20250221,160200,1237429780,7720,7720,7720,7720,0
20250221,160100,1237429780,7720,7720,7720,7720,0
20250221,160000,1237429780,7720,7720,7720,7720,0
20250221,155900,1237429780,7720,7720,7720,7720,0
20250221,155800,1237429780,7720,7720,7720,7720,0
20250221,155700,1237429780,7720,7720,7720,7720,0
20250221,155600,1237429780,7720,7720,7720,7720,0
20250221,155500,1237429780,7720,7720,7720,7720,0
20250221,155400,1237429780,7720,7720,7720,7720,0
20250221,155300,1237429780,7720,7720,7720,7720,0
20250221,155200,1237429780,7720,7720,7720,7720,0
20250221,155100,1237429780,7720,7720,7720,7720,0
20250221,155000,1237429780,7720,7720,7720,7720,0
20250221,154900,1237429780,7720,7720,7720,7720,0
20250221,154800,1237429780,7720,7720,7720,7720,0
20250221,154700,1237429780,7720,7720,7720,7720,1382
20250221,154600,1237429780,7720,7720,7720,7720,0
20250221,154500,1237429780,7720,7720,7720,7720,0
20250221,154400,1237429780,7720,7720,7720,7720,0
20250221,154300,1237429780,7720,7720,7720,7720,0
20250221,154200,1237429780,7720,7720,7720,7720,0
20250221,154100,1237429780,7720,7720,7720,7720,0
20250221,154000,1237429780,7720,7720,7720,7720,0
20250221,153900,1237429780,7720,7720,7720,7720,0
20250221,153800,1237429780,7720,7720,7720,7720,0
20250221,153700,1237429780,7720,7720,7720,7720,0
20250221,153600,1237429780,7720,7720,7720,7720,0
20250221,153500,1237429780,7720,7720,7720,7720,0
20250221,153400,1237429780,7720,7720,7720,7720,0
20250221,153300,1237429780,7720,7720,7720,7720,0
20250221,153200,1237429780,7720,7720,7720,7720,0
20250221,153100,1237429780,7720,7720,7720,7720,0
20250221,153000,1237429780,7720,7720,7720,7720,1382
20250221,152900,1226760740,7710,7710,7710,7710,0
20250221,152800,1226760740,7710,7710,7710,7710,0
20250221,152700,1226760740,7710,7710,7710,7710,0
20250221,152600,1226760740,7710,7710,7710,7710,0
20250221,152500,1226760740,7710,7710,7710,7710,0
20250221,152400,1226760740,7710,7710,7710,7710,0
20250221,152300,1226760740,7710,7710,7710,7710,0
20250221,152200,1226760740,7710,7710,7710,7710,0
20250221,152100,1226760740,7710,7710,7710,7710,0
20250221,152000,1226760740,7710,7710,7710,7710,0
20250221,151900,1226760740,7710,7700,7710,7700,60
20250221,151800,1226298440,7710,7710,7710,7710,0
20250221,151700,1226298440,7710,7700,7710,7690,503
20250221,151600,1222428540,7690,7690,7690,7690,0
20250221,151500,1222428540,7690,7690,7690,7680,48
20250221,151400,1222059500,7700,7700,7700,7680,1552
20250221,151300,1210115880,7690,7690,7690,7680,929
20250221,151200,1202978130,7690,7680,7690,7680,150
20250221,151100,1201824790,7680,7680,7680,7680,300
20250221,151000,1199520790,7640,7630,7640,7630,177
20250221,150900,1198169120,7630,7660,7660,7630,1536
20250221,150800,1186432940,7660,7660,7660,7660,200
20250221,150700,1184900940,7660,7670,7670,7660,1488
20250221,150600,1173502760,7660,7690,7690,7660,3341
20250221,150500,1147887720,7690,7690,7690,7690,166
20250221,150400,1146611180,7700,7700,7700,7700,10
20250221,150300,1146534180,7700,7690,7700,7690,11
20250221,150200,1146449580,7690,7700,7700,7690,53
20250221,150100,1146041490,7700,7700,7700,7700,106
20250221,150000,1145225290,7700,7690,7700,7690,2
20250221,145900,1145209900,7690,7690,7690,7690,1
20250221,145800,1145202210,7690,7700,7700,7690,51
20250221,145700,1144809520,7700,7690,7700,7690,178
20250221,145600,1143440690,7680,7680,7680,7680,0
20250221,145500,1143440690,7680,7680,7680,7680,2
20250221,145400,1143425330,7700,7700,7700,7700,0
20250221,145300,1143425330,7700,7700,7700,7700,0
20250221,145200,1143425330,7700,7700,7700,7700,100
20250221,145100,1142655330,7700,7710,7710,7700,3021
20250221,145000,1119393420,7740,7750,7750,7740,130
20250221,144900,1118387210,7750,7750,7750,7750,1
20250221,144800,1118379460,7750,7740,7750,7740,11
20250221,144700,1118294260,7730,7710,7730,7710,162
20250221,144600,1117043300,7710,7710,7710,7710,270
20250221,144500,1114961600,7710,7700,7710,7700,851
20250221,144400,1108401480,7700,7690,7710,7690,1145
20250221,144300,1099584030,7700,7680,7700,7680,15
20250221,144200,1099468620,7700,7700,7700,7700,66
20250221,144100,1098960420,7700,7700,7700,7700,300
20250221,144000,1096650420,7700,7690,7700,7690,394
20250221,143900,1093619310,7690,7670,7690,7670,242
20250221,143800,1091760990,7670,7650,7670,7650,201
20250221,143700,1090219340,7640,7640,7640,7630,313
20250221,143600,1087829470,7640,7670,7680,7640,1427
20250221,143500,1076898520,7660,7660,7660,7660,3
20250221,143400,1076875540,7680,7650,7680,7650,613
20250221,143300,1072182340,7680,7660,7680,7650,388
20250221,143200,1069212050,7660,7660,7660,7660,520
20250221,143100,1065228850,7670,7690,7690,7670,173
20250221,143000,1063900750,7690,7670,7690,7670,532
20250221,142900,1059820250,7670,7680,7680,7670,843
20250221,142800,1053350920,7680,7680,7680,7680,106
20250221,142700,1052536840,7670,7680,7680,7670,530
20250221,142600,1048470730,7670,7700,7700,7670,531
20250221,142500,1044394940,7700,7700,7700,7700,880
20250221,142400,1037618940,7710,7730,7730,7710,1273
20250221,142300,1027802530,7730,7720,7740,7710,424
20250221,142200,1024528860,7700,7720,7750,7700,1070
20250221,142100,1016280540,7720,7740,7740,7720,954
20250221,142000,1008908150,7730,7800,7800,7730,1810
20250221,141900,994889770,7810,7770,7810,7750,2373
20250221,141800,976410510,7780,7850,7870,7780,4942
20250221,141700,937780300,7850,7740,7850,7740,4749
20250221,141600,900777380,7740,7870,7890,7710,4949
20250221,141500,862237160,7800,7660,7920,7660,22406
20250221,141400,687672440,7650,7630,7660,7630,1112
20250221,141300,679167010,7630,7620,7630,7620,230
20250221,141200,677412120,7620,7590,7630,7590,148
20250221,141100,676283920,7600,7620,7620,7600,2244
20250221,141000,659229140,7620,7600,7620,7600,2
20250221,140900,659213920,7590,7630,7630,7590,1893
20250221,140800,644813070,7630,7630,7630,7630,298
20250221,140700,642539330,7630,7650,7650,7630,919
20250221,140600,635522980,7660,7680,7690,7660,1005
20250221,140500,627814950,7700,7700,7700,7700,5
20250221,140400,627776450,7700,7710,7710,7670,718
20250221,140300,622247850,7710,7680,7710,7680,1699
20250221,140200,609171360,7670,7670,7680,7660,313
20250221,140100,606768560,7650,7660,7670,7650,1398
20250221,140000,596073130,7660,7620,7660,7620,33
20250221,135900,595820440,7670,7660,7690,7640,3778
20250221,135800,566881380,7660,7630,7680,7630,3209
20250221,135700,542320690,7630,7600,7630,7600,2018
20250221,135600,526957400,7600,7600,7600,7600,5
20250221,135500,526919400,7600,7570,7600,7560,371
20250221,135400,524112330,7580,7580,7600,7580,305
20250221,135300,521800230,7580,7570,7580,7570,91
20250221,135200,521111340,7570,7570,7570,7570,246
20250221,135100,519249120,7570,7540,7610,7540,1454
20250221,135000,508233000,7530,7600,7600,7530,2557
20250221,134900,488892680,7590,7580,7630,7530,4864
20250221,134800,452116770,7570,7560,7750,7530,17134
20250221,134700,321092980,7560,7560,7560,7560,3
20250221,134600,321070300,7560,7560,7560,7560,0
20250221,134500,321070300,7560,7560,7560,7560,0
20250221,134400,321070300,7560,7560,7560,7560,0
20250221,134300,321070300,7560,7550,7560,7550,4
20250221,134200,321040070,7550,7550,7550,7550,2
20250221,134100,321024970,7540,7540,7540,7540,0
20250221,134000,321024970,7540,7540,7540,7540,0
20250221,133900,321024970,7540,7540,7540,7540,0
20250221,133800,321024970,7540,7540,7540,7540,1
20250221,133700,321017430,7580,7580,7580,7580,0
20250221,133600,321017430,7580,7580,7580,7580,0
20250221,133500,321017430,7580,7580,7580,7580,79
20250221,133400,320418610,7580,7580,7580,7580,507
20250221,133300,316575550,7580,7540,7590,7540,470
20250221,133200,313031480,7570,7570,7570,7570,10
20250221,133100,312955780,7550,7550,7550,7550,1
20250221,133000,312948230,7550,7550,7550,7550,0
20250221,132900,312948230,7550,7550,7550,7550,0
20250221,132800,312948230,7550,7550,7550,7550,0
20250221,132700,312948230,7550,7550,7550,7550,0
20250221,132600,312948230,7550,7550,7550,7550,230
20250221,132500,311211730,7550,7550,7550,7550,0
20250221,132400,311211730,7550,7550,7550,7550,0
20250221,132300,311211730,7550,7550,7550,7550,1
20250221,132200,311204180,7570,7570,7570,7570,0
20250221,132100,311204180,7570,7550,7580,7550,77
20250221,132000,310620680,7540,7540,7540,7540,0
20250221,131900,310620680,7540,7540,7540,7540,0
20250221,131800,310620680,7540,7540,7540,7540,1
20250221,131700,310613140,7570,7560,7570,7560,61
20250221,131600,310151560,7560,7560,7560,7560,0
20250221,131500,310151560,7560,7540,7560,7540,2
20250221,131400,310136460,7530,7530,7530,7530,0
20250221,131300,310136460,7530,7530,7530,7530,0
20250221,131200,310136460,7530,7530,7530,7530,2
20250221,131100,310121400,7530,7530,7530,7530,3
20250221,131000,310098810,7540,7540,7540,7540,1
20250221,130900,310091270,7540,7540,7540,7540,0
20250221,130800,310091270,7540,7540,7540,7540,0
20250221,130700,310091270,7540,7540,7540,7540,1
20250221,130600,310083730,7530,7530,7530,7530,2
20250221,130500,310068670,7530,7530,7530,7530,0
20250221,130400,310068670,7530,7530,7530,7530,0
20250221,130300,310068670,7530,7530,7530,7530,0
20250221,130200,310068670,7530,7530,7530,7530,1
20250221,130100,310061140,7530,7530,7530,7530,0
20250221,130000,310061140,7530,7530,7530,7530,0
20250221,125900,310061140,7530,7530,7530,7530,3
20250221,125800,310038550,7530,7530,7530,7530,0
20250221,125700,310038550,7530,7530,7530,7530,3
20250221,125600,310015960,7520,7520,7520,7520,0
20250221,125500,310015960,7520,7520,7520,7520,10
20250221,125400,309940760,7520,7520,7520,7520,1
20250221,125300,309933240,7520,7530,7530,7520,497
20250221,125200,306191830,7540,7540,7540,7540,0
20250221,125100,306191830,7540,7540,7540,7540,0
20250221,125000,306191830,7540,7540,7540,7540,0
20250221,124900,306191830,7540,7540,7540,7540,0
20250221,124800,306191830,7540,7540,7540,7540,133
20250221,124700,305189010,7540,7540,7540,7540,0
20250221,124600,305189010,7540,7540,7540,7540,1
20250221,124500,305181470,7520,7520,7520,7520,0
20250221,124400,305181470,7520,7520,7520,7520,0
20250221,124300,305181470,7520,7520,7520,7520,0
20250221,124200,305181470,7520,7540,7540,7520,3
20250221,124100,305158890,7520,7520,7520,7520,0
20250221,124000,305158890,7520,7520,7520,7520,0
20250221,123900,305158890,7520,7520,7520,7520,16
20250221,123800,305038570,7520,7520,7520,7520,1
20250221,123700,305031050,7560,7560,7560,7560,0
20250221,123600,305031050,7560,7560,7560,7560,0
20250221,123500,305031050,7560,7560,7560,7560,1
20250221,123400,305023490,7520,7520,7520,7520,0
20250221,123300,305023490,7520,7520,7520,7520,0
20250221,123200,305023490,7520,7520,7520,7520,0
20250221,123100,305023490,7520,7540,7540,7520,94
20250221,123000,304316450,7540,7540,7540,7540,2
20250221,122900,304301370,7560,7560,7560,7560,1
20250221,122800,304293810,7540,7540,7540,7540,0
20250221,122700,304293810,7540,7540,7540,7540,1
20250221,122600,304286270,7540,7540,7540,7540,0
20250221,122500,304286270,7540,7540,7540,7540,0
20250221,122400,304286270,7540,7540,7540,7540,0
20250221,122300,304286270,7540,7520,7540,7520,4
20250221,122200,304256170,7520,7530,7530,7520,73
20250221,122100,303707110,7520,7520,7520,7520,0
20250221,122000,303707110,7520,7520,7520,7520,0
20250221,121900,303707110,7520,7520,7520,7520,0
20250221,121800,303707110,7520,7520,7520,7520,1
20250221,121700,303699590,7520,7520,7520,7520,0
20250221,121600,303699590,7520,7520,7520,7520,0
20250221,121500,303699590,7520,7520,7520,7520,0
20250221,121400,303699590,7520,7520,7520,7520,1
20250221,121300,303692070,7510,7540,7540,7510,1869
20250221,121200,289632490,7530,7530,7530,7530,0
20250221,121100,289632490,7530,7530,7530,7530,0
20250221,121000,289632490,7530,7560,7560,7530,51
20250221,120900,289246960,7540,7540,7540,7540,0
20250221,120800,289246960,7540,7540,7540,7540,1
20250221,120700,289239420,7560,7560,7560,7560,0
20250221,120600,289239420,7560,7560,7560,7560,1
20250221,120500,289231860,7530,7530,7530,7530,18
20250221,120400,289096320,7540,7540,7540,7540,0
20250221,120300,289096320,7540,7540,7540,7540,0
20250221,120200,289096320,7540,7540,7540,7540,39
20250221,120100,288802260,7530,7540,7540,7530,28
20250221,120000,288591150,7550,7550,7550,7550,0
20250221,115900,288591150,7550,7550,7550,7550,0
20250221,115800,288591150,7550,7560,7560,7540,5
20250221,115700,288553380,7540,7540,7540,7540,0
20250221,115600,288553380,7540,7540,7540,7540,0
20250221,115500,288553380,7540,7540,7540,7540,25
20250221,115400,288364880,7540,7530,7540,7530,7
20250221,115300,288312160,7530,7530,7530,7530,0
20250221,115200,288312160,7530,7530,7530,7530,1500
20250221,115100,277017160,7540,7540,7540,7540,1
20250221,115000,277009620,7560,7560,7560,7560,1
20250221,114900,277002060,7560,7560,7560,7560,6
20250221,114800,276956700,7540,7540,7540,7540,0
20250221,114700,276956700,7540,7540,7540,7540,1
20250221,114600,276949160,7560,7560,7560,7560,1
20250221,114500,276941600,7560,7560,7560,7560,1
20250221,114400,276934040,7560,7560,7560,7560,0
20250221,114300,276934040,7560,7540,7560,7540,3
20250221,114200,276911400,7560,7540,7560,7540,7
20250221,114100,276858500,7520,7520,7520,7520,0
20250221,114000,276858500,7520,7520,7520,7520,0
20250221,113900,276858500,7520,7520,7520,7520,0
20250221,113800,276858500,7520,7520,7520,7520,1
20250221,113700,276850980,7520,7520,7520,7520,0
20250221,113600,276850980,7520,7520,7520,7520,0
20250221,113500,276850980,7520,7520,7520,7520,3
20250221,113400,276828420,7520,7520,7520,7520,0
20250221,113300,276828420,7520,7520,7520,7520,0
20250221,113200,276828420,7520,7520,7520,7520,1
20250221,113100,276820900,7510,7510,7510,7510,0
20250221,113000,276820900,7510,7510,7510,7510,0
20250221,112900,276820900,7510,7510,7510,7510,0
20250221,112800,276820900,7510,7510,7510,7510,0
20250221,112700,276820900,7510,7530,7530,7510,2000
20250221,112600,261788080,7530,7530,7530,7530,1
20250221,112500,261780550,7530,7530,7530,7530,0
20250221,112400,261780550,7530,7530,7530,7530,0
20250221,112300,261780550,7530,7530,7530,7530,3
20250221,112200,261757960,7540,7540,7540,7540,0
20250221,112100,261757960,7540,7540,7540,7540,0
20250221,112000,261757960,7540,7540,7540,7540,0
20250221,111900,261757960,7540,7540,7540,7540,0
20250221,111800,261757960,7540,7560,7560,7540,110
20250221,111700,260928360,7560,7540,7560,7540,6
20250221,111600,260883080,7540,7540,7540,7540,0
20250221,111500,260883080,7540,7540,7540,7540,0
20250221,111400,260883080,7540,7540,7540,7540,1298
20250221,111300,251096160,7550,7550,7550,7550,0
20250221,111200,251096160,7550,7550,7550,7540,132
20250221,111100,250099610,7570,7560,7570,7560,23
20250221,111000,249925520,7550,7550,7550,7550,1
20250221,110900,249917970,7560,7560,7560,7560,0
20250221,110800,249917970,7560,7560,7560,7560,0
20250221,110700,249917970,7560,7560,7560,7560,0
20250221,110600,249917970,7560,7560,7560,7560,0
20250221,110500,249917970,7560,7560,7560,7560,0
20250221,110400,249917970,7560,7560,7560,7560,2
20250221,110300,249902850,7550,7550,7550,7550,0
20250221,110200,249902850,7550,7550,7550,7550,1
20250221,110100,249895300,7540,7540,7540,7540,3
20250221,110000,249872680,7530,7530,7530,7530,0
20250221,105900,249872680,7530,7530,7530,7530,0
20250221,105800,249872680,7530,7530,7530,7530,9
20250221,105700,249804910,7580,7580,7580,7580,0
20250221,105600,249804910,7580,7580,7580,7580,0
20250221,105500,249804910,7580,7580,7580,7580,0
20250221,105400,249804910,7580,7580,7580,7580,0
20250221,105300,249804910,7580,7580,7580,7580,0
20250221,105200,249804910,7580,7580,7580,7580,0
20250221,105100,249804910,7580,7580,7580,7580,0
20250221,105000,249804910,7580,7560,7580,7560,3
20250221,104900,249782190,7590,7590,7590,7590,0
20250221,104800,249782190,7590,7590,7590,7590,1
20250221,104700,249774600,7570,7550,7570,7550,100
20250221,104600,249017660,7570,7540,7570,7530,505
20250221,104500,245214780,7580,7550,7580,7550,10
20250221,104400,245139010,7540,7540,7540,7540,0
20250221,104300,245139010,7540,7540,7540,7540,0
20250221,104200,245139010,7540,7540,7540,7540,0
20250221,104100,245139010,7540,7540,7540,7540,6
20250221,104000,245093770,7570,7570,7570,7570,0
20250221,103900,245093770,7570,7570,7570,7570,3
20250221,103800,245071060,7550,7530,7550,7530,357
20250221,103700,242382830,7530,7530,7530,7530,2
20250221,103600,242367770,7520,7560,7560,7520,2440
20250221,103500,223958850,7560,7560,7560,7560,0
20250221,103400,223958850,7560,7610,7610,7560,102
20250221,103300,223187680,7610,7570,7610,7570,6
20250221,103200,223142140,7570,7570,7570,7570,78
20250221,103100,222551680,7560,7560,7560,7560,2
20250221,103000,222536560,7560,7550,7570,7550,381
20250221,102900,219652710,7580,7580,7580,7580,0
20250221,102800,219652710,7580,7580,7580,7580,0
20250221,102700,219652710,7580,7570,7580,7560,524
20250221,102600,215691200,7570,7570,7570,7570,0
20250221,102500,215691200,7570,7570,7570,7570,1
20250221,102400,215683630,7570,7570,7570,7570,1
20250221,102300,215676060,7570,7570,7570,7570,40
20250221,102200,215373260,7590,7590,7590,7590,0
20250221,102100,215373260,7590,7590,7590,7590,0
20250221,102000,215373260,7590,7590,7590,7590,0
20250221,101900,215373260,7590,7590,7590,7590,10
20250221,101800,215297360,7590,7590,7590,7590,2
20250221,101700,215282180,7610,7610,7610,7610,9
20250221,101600,215213690,7610,7580,7610,7580,2
20250221,101500,215198500,7570,7570,7570,7570,0
20250221,101400,215198500,7570,7570,7570,7570,0
20250221,101300,215198500,7570,7570,7570,7570,0
20250221,101200,215198500,7570,7570,7570,7570,0
20250221,101100,215198500,7570,7570,7570,7570,10
20250221,101000,215122800,7570,7570,7570,7570,3
20250221,100900,215100090,7590,7590,7590,7590,0
20250221,100800,215100090,7590,7590,7590,7580,11
20250221,100700,215016610,7600,7600,7600,7600,1
20250221,100600,215009010,7600,7580,7600,7580,707
20250221,100500,209635850,7600,7600,7600,7600,300
20250221,100400,207355850,7600,7570,7600,7570,20
20250221,100300,207204210,7560,7560,7560,7560,0
20250221,100200,207204210,7560,7560,7560,7560,1
20250221,100100,207196650,7570,7570,7570,7570,153
20250221,100000,206038440,7570,7570,7570,7570,10
20250221,095900,205962740,7600,7600,7600,7600,0
20250221,095800,205962740,7600,7600,7600,7600,0
20250221,095700,205962740,7600,7600,7600,7600,0
20250221,095600,205962740,7600,7590,7600,7570,405
20250221,095500,202895840,7590,7590,7590,7590,0
20250221,095400,202895840,7590,7590,7590,7590,1
20250221,095300,202888250,7590,7590,7590,7590,0
20250221,095200,202888250,7590,7590,7590,7590,1431
20250221,095100,192026960,7590,7590,7590,7590,3
20250221,095000,192004190,7570,7570,7570,7570,3
20250221,094900,191981480,7570,7570,7570,7570,1
20250221,094800,191973910,7590,7590,7590,7590,1
20250221,094700,191966320,7590,7580,7590,7580,198
20250221,094600,190463510,7570,7570,7570,7560,1397
20250221,094500,179888230,7560,7560,7560,7560,0
20250221,094400,179888230,7560,7560,7560,7560,0
20250221,094300,179888230,7560,7560,7560,7560,10
20250221,094200,179812630,7550,7550,7550,7550,2
20250221,094100,179797530,7560,7570,7570,7560,324
20250221,094000,177347050,7570,7590,7590,7570,601
20250221,093900,172791160,7620,7610,7620,7610,100
20250221,093800,172030030,7620,7620,7620,7620,1
20250221,093700,172022410,7600,7600,7600,7600,615
20250221,093600,167348410,7620,7620,7620,7620,1
20250221,093500,167340790,7610,7610,7610,7610,0
20250221,093400,167340790,7610,7610,7610,7610,1
20250221,093300,167333180,7620,7620,7620,7620,1
20250221,093200,167325560,7600,7600,7600,7600,220
20250221,093100,165653560,7600,7600,7600,7600,0
20250221,093000,165653560,7600,7590,7600,7590,102
20250221,092900,164878380,7600,7600,7600,7600,327
20250221,092800,162393180,7590,7590,7590,7590,0
20250221,092700,162393180,7590,7590,7590,7590,3
20250221,092600,162370410,7590,7590,7590,7590,34
20250221,092500,162112350,7570,7570,7570,7570,1
20250221,092400,162104780,7590,7590,7590,7590,0
20250221,092300,162104780,7590,7590,7590,7570,49
20250221,092200,161733810,7570,7570,7570,7570,55
20250221,092100,161317460,7530,7530,7530,7530,301
20250221,092000,159050930,7540,7570,7570,7540,969
20250221,091900,151736660,7560,7560,7560,7560,0
20250221,091800,151736660,7560,7560,7580,7560,21
20250221,091700,151577700,7560,7560,7560,7550,361
20250221,091600,148850550,7570,7590,7590,7570,311
20250221,091500,146493520,7590,7630,7630,7590,797
20250221,091400,140433530,7640,7650,7650,7640,81
20250221,091300,139814670,7640,7640,7640,7640,215
20250221,091200,138172070,7700,7700,7700,7700,0
20250221,091100,138172070,7700,7660,7700,7630,41
20250221,091000,137858060,7660,7670,7710,7660,535
20250221,090900,133734400,7660,7700,7720,7660,2072
20250221,090800,117812070,7700,7680,7700,7680,121
20250221,090700,116881790,7680,7690,7690,7680,106
20250221,090600,116066690,7700,7720,7730,7700,193
20250221,090500,114578370,7730,7740,7740,7730,207
20250221,090400,112976210,7680,7680,7750,7680,1132
20250221,090300,104252380,7680,7660,7680,7660,1914
20250221,090200,89566100,7610,7610,7680,7550,4329
20250221,090100,56471250,7620,7570,7630,7570,2744
20250221,090000,35686070,7650,7510,7650,7510,4682
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 201700 1237429780 7720 7720 7720 7720 1382
3 20250221 201600 1237429780 7720 7720 7720 7720 0
4 20250221 201500 1237429780 7720 7720 7720 7720 0
5 20250221 201400 1237429780 7720 7720 7720 7720 0
6 20250221 201300 1237429780 7720 7720 7720 7720 0
7 20250221 201200 1237429780 7720 7720 7720 7720 0
8 20250221 201100 1237429780 7720 7720 7720 7720 0
9 20250221 201000 1237429780 7720 7720 7720 7720 0
10 20250221 200900 1237429780 7720 7720 7720 7720 0
11 20250221 200800 1237429780 7720 7720 7720 7720 0
12 20250221 200700 1237429780 7720 7720 7720 7720 0
13 20250221 200600 1237429780 7720 7720 7720 7720 0
14 20250221 200500 1237429780 7720 7720 7720 7720 0
15 20250221 200400 1237429780 7720 7720 7720 7720 0
16 20250221 200300 1237429780 7720 7720 7720 7720 0
17 20250221 200200 1237429780 7720 7720 7720 7720 0
18 20250221 200100 1237429780 7720 7720 7720 7720 0
19 20250221 200000 1237429780 7720 7720 7720 7720 0
20 20250221 195900 1237429780 7720 7720 7720 7720 0
21 20250221 195800 1237429780 7720 7720 7720 7720 0
22 20250221 195700 1237429780 7720 7720 7720 7720 0
23 20250221 195600 1237429780 7720 7720 7720 7720 0
24 20250221 195500 1237429780 7720 7720 7720 7720 0
25 20250221 195400 1237429780 7720 7720 7720 7720 0
26 20250221 195300 1237429780 7720 7720 7720 7720 0
27 20250221 195200 1237429780 7720 7720 7720 7720 0
28 20250221 195100 1237429780 7720 7720 7720 7720 0
29 20250221 195000 1237429780 7720 7720 7720 7720 0
30 20250221 194900 1237429780 7720 7720 7720 7720 0
31 20250221 194800 1237429780 7720 7720 7720 7720 0
32 20250221 194700 1237429780 7720 7720 7720 7720 1382
33 20250221 194600 1237429780 7720 7720 7720 7720 0
34 20250221 194500 1237429780 7720 7720 7720 7720 0
35 20250221 194400 1237429780 7720 7720 7720 7720 0
36 20250221 194300 1237429780 7720 7720 7720 7720 0
37 20250221 194200 1237429780 7720 7720 7720 7720 0
38 20250221 194100 1237429780 7720 7720 7720 7720 0
39 20250221 194000 1237429780 7720 7720 7720 7720 0
40 20250221 193900 1237429780 7720 7720 7720 7720 0
41 20250221 193800 1237429780 7720 7720 7720 7720 0
42 20250221 193700 1237429780 7720 7720 7720 7720 0
43 20250221 193600 1237429780 7720 7720 7720 7720 0
44 20250221 193500 1237429780 7720 7720 7720 7720 0
45 20250221 193400 1237429780 7720 7720 7720 7720 0
46 20250221 193300 1237429780 7720 7720 7720 7720 0
47 20250221 193200 1237429780 7720 7720 7720 7720 0
48 20250221 193100 1237429780 7720 7720 7720 7720 0
49 20250221 193000 1237429780 7720 7720 7720 7720 0
50 20250221 192900 1237429780 7720 7720 7720 7720 0
51 20250221 192800 1237429780 7720 7720 7720 7720 0
52 20250221 192700 1237429780 7720 7720 7720 7720 0
53 20250221 192600 1237429780 7720 7720 7720 7720 0
54 20250221 192500 1237429780 7720 7720 7720 7720 0
55 20250221 192400 1237429780 7720 7720 7720 7720 0
56 20250221 192300 1237429780 7720 7720 7720 7720 0
57 20250221 192200 1237429780 7720 7720 7720 7720 0
58 20250221 192100 1237429780 7720 7720 7720 7720 0
59 20250221 192000 1237429780 7720 7720 7720 7720 0
60 20250221 191900 1237429780 7720 7720 7720 7720 0
61 20250221 191800 1237429780 7720 7720 7720 7720 0
62 20250221 191700 1237429780 7720 7720 7720 7720 1382
63 20250221 191600 1237429780 7720 7720 7720 7720 0
64 20250221 191500 1237429780 7720 7720 7720 7720 0
65 20250221 191400 1237429780 7720 7720 7720 7720 0
66 20250221 191300 1237429780 7720 7720 7720 7720 0
67 20250221 191200 1237429780 7720 7720 7720 7720 0
68 20250221 191100 1237429780 7720 7720 7720 7720 0
69 20250221 191000 1237429780 7720 7720 7720 7720 0
70 20250221 190900 1237429780 7720 7720 7720 7720 0
71 20250221 190800 1237429780 7720 7720 7720 7720 0
72 20250221 190700 1237429780 7720 7720 7720 7720 0
73 20250221 190600 1237429780 7720 7720 7720 7720 0
74 20250221 190500 1237429780 7720 7720 7720 7720 0
75 20250221 190400 1237429780 7720 7720 7720 7720 0
76 20250221 190300 1237429780 7720 7720 7720 7720 0
77 20250221 190200 1237429780 7720 7720 7720 7720 0
78 20250221 190100 1237429780 7720 7720 7720 7720 0
79 20250221 190000 1237429780 7720 7720 7720 7720 0
80 20250221 185900 1237429780 7720 7720 7720 7720 0
81 20250221 185800 1237429780 7720 7720 7720 7720 0
82 20250221 185700 1237429780 7720 7720 7720 7720 0
83 20250221 185600 1237429780 7720 7720 7720 7720 0
84 20250221 185500 1237429780 7720 7720 7720 7720 0
85 20250221 185400 1237429780 7720 7720 7720 7720 0
86 20250221 185300 1237429780 7720 7720 7720 7720 0
87 20250221 185200 1237429780 7720 7720 7720 7720 0
88 20250221 185100 1237429780 7720 7720 7720 7720 0
89 20250221 185000 1237429780 7720 7720 7720 7720 0
90 20250221 184900 1237429780 7720 7720 7720 7720 0
91 20250221 184800 1237429780 7720 7720 7720 7720 0
92 20250221 184700 1237429780 7720 7720 7720 7720 1382
93 20250221 184600 1237429780 7720 7720 7720 7720 0
94 20250221 184500 1237429780 7720 7720 7720 7720 0
95 20250221 184400 1237429780 7720 7720 7720 7720 0
96 20250221 184300 1237429780 7720 7720 7720 7720 0
97 20250221 184200 1237429780 7720 7720 7720 7720 0
98 20250221 184100 1237429780 7720 7720 7720 7720 0
99 20250221 184000 1237429780 7720 7720 7720 7720 0
100 20250221 183900 1237429780 7720 7720 7720 7720 0
101 20250221 183800 1237429780 7720 7720 7720 7720 0
102 20250221 183700 1237429780 7720 7720 7720 7720 0
103 20250221 183600 1237429780 7720 7720 7720 7720 0
104 20250221 183500 1237429780 7720 7720 7720 7720 0
105 20250221 183400 1237429780 7720 7720 7720 7720 0
106 20250221 183300 1237429780 7720 7720 7720 7720 0
107 20250221 183200 1237429780 7720 7720 7720 7720 0
108 20250221 183100 1237429780 7720 7720 7720 7720 0
109 20250221 183000 1237429780 7720 7720 7720 7720 0
110 20250221 182900 1237429780 7720 7720 7720 7720 0
111 20250221 182800 1237429780 7720 7720 7720 7720 0
112 20250221 182700 1237429780 7720 7720 7720 7720 0
113 20250221 182600 1237429780 7720 7720 7720 7720 0
114 20250221 182500 1237429780 7720 7720 7720 7720 0
115 20250221 182400 1237429780 7720 7720 7720 7720 0
116 20250221 182300 1237429780 7720 7720 7720 7720 0
117 20250221 182200 1237429780 7720 7720 7720 7720 0
118 20250221 182100 1237429780 7720 7720 7720 7720 0
119 20250221 182000 1237429780 7720 7720 7720 7720 0
120 20250221 181900 1237429780 7720 7720 7720 7720 0
121 20250221 181800 1237429780 7720 7720 7720 7720 0
122 20250221 181700 1237429780 7720 7720 7720 7720 1382
123 20250221 181600 1237429780 7720 7720 7720 7720 0
124 20250221 181500 1237429780 7720 7720 7720 7720 0
125 20250221 181400 1237429780 7720 7720 7720 7720 0
126 20250221 181300 1237429780 7720 7720 7720 7720 0
127 20250221 181200 1237429780 7720 7720 7720 7720 0
128 20250221 181100 1237429780 7720 7720 7720 7720 0
129 20250221 181000 1237429780 7720 7720 7720 7720 0
130 20250221 180900 1237429780 7720 7720 7720 7720 0
131 20250221 180800 1237429780 7720 7720 7720 7720 0
132 20250221 180700 1237429780 7720 7720 7720 7720 0
133 20250221 180600 1237429780 7720 7720 7720 7720 0
134 20250221 180500 1237429780 7720 7720 7720 7720 0
135 20250221 180400 1237429780 7720 7720 7720 7720 0
136 20250221 180300 1237429780 7720 7720 7720 7720 0
137 20250221 180200 1237429780 7720 7720 7720 7720 0
138 20250221 180100 1237429780 7720 7720 7720 7720 0
139 20250221 180000 1237429780 7720 7720 7720 7720 0
140 20250221 175900 1237429780 7720 7720 7720 7720 0
141 20250221 175800 1237429780 7720 7720 7720 7720 0
142 20250221 175700 1237429780 7720 7720 7720 7720 0
143 20250221 175600 1237429780 7720 7720 7720 7720 0
144 20250221 175500 1237429780 7720 7720 7720 7720 0
145 20250221 175400 1237429780 7720 7720 7720 7720 0
146 20250221 175300 1237429780 7720 7720 7720 7720 0
147 20250221 175200 1237429780 7720 7720 7720 7720 0
148 20250221 175100 1237429780 7720 7720 7720 7720 0
149 20250221 175000 1237429780 7720 7720 7720 7720 0
150 20250221 174900 1237429780 7720 7720 7720 7720 0
151 20250221 174800 1237429780 7720 7720 7720 7720 0
152 20250221 174700 1237429780 7720 7720 7720 7720 1382
153 20250221 174600 1237429780 7720 7720 7720 7720 0
154 20250221 174500 1237429780 7720 7720 7720 7720 0
155 20250221 174400 1237429780 7720 7720 7720 7720 0
156 20250221 174300 1237429780 7720 7720 7720 7720 0
157 20250221 174200 1237429780 7720 7720 7720 7720 0
158 20250221 174100 1237429780 7720 7720 7720 7720 0
159 20250221 174000 1237429780 7720 7720 7720 7720 0
160 20250221 173900 1237429780 7720 7720 7720 7720 0
161 20250221 173800 1237429780 7720 7720 7720 7720 0
162 20250221 173700 1237429780 7720 7720 7720 7720 0
163 20250221 173600 1237429780 7720 7720 7720 7720 0
164 20250221 173500 1237429780 7720 7720 7720 7720 0
165 20250221 173400 1237429780 7720 7720 7720 7720 0
166 20250221 173300 1237429780 7720 7720 7720 7720 0
167 20250221 173200 1237429780 7720 7720 7720 7720 0
168 20250221 173100 1237429780 7720 7720 7720 7720 0
169 20250221 173000 1237429780 7720 7720 7720 7720 0
170 20250221 172900 1237429780 7720 7720 7720 7720 0
171 20250221 172800 1237429780 7720 7720 7720 7720 0
172 20250221 172700 1237429780 7720 7720 7720 7720 0
173 20250221 172600 1237429780 7720 7720 7720 7720 0
174 20250221 172500 1237429780 7720 7720 7720 7720 0
175 20250221 172400 1237429780 7720 7720 7720 7720 0
176 20250221 172300 1237429780 7720 7720 7720 7720 0
177 20250221 172200 1237429780 7720 7720 7720 7720 0
178 20250221 172100 1237429780 7720 7720 7720 7720 0
179 20250221 172000 1237429780 7720 7720 7720 7720 0
180 20250221 171900 1237429780 7720 7720 7720 7720 0
181 20250221 171800 1237429780 7720 7720 7720 7720 0
182 20250221 171700 1237429780 7720 7720 7720 7720 1382
183 20250221 171600 1237429780 7720 7720 7720 7720 0
184 20250221 171500 1237429780 7720 7720 7720 7720 0
185 20250221 171400 1237429780 7720 7720 7720 7720 0
186 20250221 171300 1237429780 7720 7720 7720 7720 0
187 20250221 171200 1237429780 7720 7720 7720 7720 0
188 20250221 171100 1237429780 7720 7720 7720 7720 0
189 20250221 171000 1237429780 7720 7720 7720 7720 0
190 20250221 170900 1237429780 7720 7720 7720 7720 0
191 20250221 170800 1237429780 7720 7720 7720 7720 0
192 20250221 170700 1237429780 7720 7720 7720 7720 0
193 20250221 170600 1237429780 7720 7720 7720 7720 0
194 20250221 170500 1237429780 7720 7720 7720 7720 0
195 20250221 170400 1237429780 7720 7720 7720 7720 0
196 20250221 170300 1237429780 7720 7720 7720 7720 0
197 20250221 170200 1237429780 7720 7720 7720 7720 0
198 20250221 170100 1237429780 7720 7720 7720 7720 0
199 20250221 170000 1237429780 7720 7720 7720 7720 0
200 20250221 165900 1237429780 7720 7720 7720 7720 0
201 20250221 165800 1237429780 7720 7720 7720 7720 0
202 20250221 165700 1237429780 7720 7720 7720 7720 0
203 20250221 165600 1237429780 7720 7720 7720 7720 0
204 20250221 165500 1237429780 7720 7720 7720 7720 0
205 20250221 165400 1237429780 7720 7720 7720 7720 0
206 20250221 165300 1237429780 7720 7720 7720 7720 0
207 20250221 165200 1237429780 7720 7720 7720 7720 0
208 20250221 165100 1237429780 7720 7720 7720 7720 0
209 20250221 165000 1237429780 7720 7720 7720 7720 0
210 20250221 164900 1237429780 7720 7720 7720 7720 0
211 20250221 164800 1237429780 7720 7720 7720 7720 0
212 20250221 164700 1237429780 7720 7720 7720 7720 1382
213 20250221 164600 1237429780 7720 7720 7720 7720 0
214 20250221 164500 1237429780 7720 7720 7720 7720 0
215 20250221 164400 1237429780 7720 7720 7720 7720 0
216 20250221 164300 1237429780 7720 7720 7720 7720 0
217 20250221 164200 1237429780 7720 7720 7720 7720 0
218 20250221 164100 1237429780 7720 7720 7720 7720 0
219 20250221 164000 1237429780 7720 7720 7720 7720 0
220 20250221 163900 1237429780 7720 7720 7720 7720 0
221 20250221 163800 1237429780 7720 7720 7720 7720 0
222 20250221 163700 1237429780 7720 7720 7720 7720 0
223 20250221 163600 1237429780 7720 7720 7720 7720 0
224 20250221 163500 1237429780 7720 7720 7720 7720 0
225 20250221 163400 1237429780 7720 7720 7720 7720 0
226 20250221 163300 1237429780 7720 7720 7720 7720 0
227 20250221 163200 1237429780 7720 7720 7720 7720 0
228 20250221 163100 1237429780 7720 7720 7720 7720 0
229 20250221 163000 1237429780 7720 7720 7720 7720 0
230 20250221 162900 1237429780 7720 7720 7720 7720 0
231 20250221 162800 1237429780 7720 7720 7720 7720 0
232 20250221 162700 1237429780 7720 7720 7720 7720 0
233 20250221 162600 1237429780 7720 7720 7720 7720 0
234 20250221 162500 1237429780 7720 7720 7720 7720 0
235 20250221 162400 1237429780 7720 7720 7720 7720 0
236 20250221 162300 1237429780 7720 7720 7720 7720 0
237 20250221 162200 1237429780 7720 7720 7720 7720 0
238 20250221 162100 1237429780 7720 7720 7720 7720 0
239 20250221 162000 1237429780 7720 7720 7720 7720 0
240 20250221 161900 1237429780 7720 7720 7720 7720 0
241 20250221 161800 1237429780 7720 7720 7720 7720 0
242 20250221 161700 1237429780 7720 7720 7720 7720 1382
243 20250221 161600 1237429780 7720 7720 7720 7720 0
244 20250221 161500 1237429780 7720 7720 7720 7720 0
245 20250221 161400 1237429780 7720 7720 7720 7720 0
246 20250221 161300 1237429780 7720 7720 7720 7720 0
247 20250221 161200 1237429780 7720 7720 7720 7720 0
248 20250221 161100 1237429780 7720 7720 7720 7720 0
249 20250221 161000 1237429780 7720 7720 7720 7720 0
250 20250221 160900 1237429780 7720 7720 7720 7720 0
251 20250221 160800 1237429780 7720 7720 7720 7720 0
252 20250221 160700 1237429780 7720 7720 7720 7720 0
253 20250221 160600 1237429780 7720 7720 7720 7720 0
254 20250221 160500 1237429780 7720 7720 7720 7720 0
255 20250221 160400 1237429780 7720 7720 7720 7720 0
256 20250221 160300 1237429780 7720 7720 7720 7720 0
257 20250221 160200 1237429780 7720 7720 7720 7720 0
258 20250221 160100 1237429780 7720 7720 7720 7720 0
259 20250221 160000 1237429780 7720 7720 7720 7720 0
260 20250221 155900 1237429780 7720 7720 7720 7720 0
261 20250221 155800 1237429780 7720 7720 7720 7720 0
262 20250221 155700 1237429780 7720 7720 7720 7720 0
263 20250221 155600 1237429780 7720 7720 7720 7720 0
264 20250221 155500 1237429780 7720 7720 7720 7720 0
265 20250221 155400 1237429780 7720 7720 7720 7720 0
266 20250221 155300 1237429780 7720 7720 7720 7720 0
267 20250221 155200 1237429780 7720 7720 7720 7720 0
268 20250221 155100 1237429780 7720 7720 7720 7720 0
269 20250221 155000 1237429780 7720 7720 7720 7720 0
270 20250221 154900 1237429780 7720 7720 7720 7720 0
271 20250221 154800 1237429780 7720 7720 7720 7720 0
272 20250221 154700 1237429780 7720 7720 7720 7720 1382
273 20250221 154600 1237429780 7720 7720 7720 7720 0
274 20250221 154500 1237429780 7720 7720 7720 7720 0
275 20250221 154400 1237429780 7720 7720 7720 7720 0
276 20250221 154300 1237429780 7720 7720 7720 7720 0
277 20250221 154200 1237429780 7720 7720 7720 7720 0
278 20250221 154100 1237429780 7720 7720 7720 7720 0
279 20250221 154000 1237429780 7720 7720 7720 7720 0
280 20250221 153900 1237429780 7720 7720 7720 7720 0
281 20250221 153800 1237429780 7720 7720 7720 7720 0
282 20250221 153700 1237429780 7720 7720 7720 7720 0
283 20250221 153600 1237429780 7720 7720 7720 7720 0
284 20250221 153500 1237429780 7720 7720 7720 7720 0
285 20250221 153400 1237429780 7720 7720 7720 7720 0
286 20250221 153300 1237429780 7720 7720 7720 7720 0
287 20250221 153200 1237429780 7720 7720 7720 7720 0
288 20250221 153100 1237429780 7720 7720 7720 7720 0
289 20250221 153000 1237429780 7720 7720 7720 7720 1382
290 20250221 152900 1226760740 7710 7710 7710 7710 0
291 20250221 152800 1226760740 7710 7710 7710 7710 0
292 20250221 152700 1226760740 7710 7710 7710 7710 0
293 20250221 152600 1226760740 7710 7710 7710 7710 0
294 20250221 152500 1226760740 7710 7710 7710 7710 0
295 20250221 152400 1226760740 7710 7710 7710 7710 0
296 20250221 152300 1226760740 7710 7710 7710 7710 0
297 20250221 152200 1226760740 7710 7710 7710 7710 0
298 20250221 152100 1226760740 7710 7710 7710 7710 0
299 20250221 152000 1226760740 7710 7710 7710 7710 0
300 20250221 151900 1226760740 7710 7700 7710 7700 60
301 20250221 151800 1226298440 7710 7710 7710 7710 0
302 20250221 151700 1226298440 7710 7700 7710 7690 503
303 20250221 151600 1222428540 7690 7690 7690 7690 0
304 20250221 151500 1222428540 7690 7690 7690 7680 48
305 20250221 151400 1222059500 7700 7700 7700 7680 1552
306 20250221 151300 1210115880 7690 7690 7690 7680 929
307 20250221 151200 1202978130 7690 7680 7690 7680 150
308 20250221 151100 1201824790 7680 7680 7680 7680 300
309 20250221 151000 1199520790 7640 7630 7640 7630 177
310 20250221 150900 1198169120 7630 7660 7660 7630 1536
311 20250221 150800 1186432940 7660 7660 7660 7660 200
312 20250221 150700 1184900940 7660 7670 7670 7660 1488
313 20250221 150600 1173502760 7660 7690 7690 7660 3341
314 20250221 150500 1147887720 7690 7690 7690 7690 166
315 20250221 150400 1146611180 7700 7700 7700 7700 10
316 20250221 150300 1146534180 7700 7690 7700 7690 11
317 20250221 150200 1146449580 7690 7700 7700 7690 53
318 20250221 150100 1146041490 7700 7700 7700 7700 106
319 20250221 150000 1145225290 7700 7690 7700 7690 2
320 20250221 145900 1145209900 7690 7690 7690 7690 1
321 20250221 145800 1145202210 7690 7700 7700 7690 51
322 20250221 145700 1144809520 7700 7690 7700 7690 178
323 20250221 145600 1143440690 7680 7680 7680 7680 0
324 20250221 145500 1143440690 7680 7680 7680 7680 2
325 20250221 145400 1143425330 7700 7700 7700 7700 0
326 20250221 145300 1143425330 7700 7700 7700 7700 0
327 20250221 145200 1143425330 7700 7700 7700 7700 100
328 20250221 145100 1142655330 7700 7710 7710 7700 3021
329 20250221 145000 1119393420 7740 7750 7750 7740 130
330 20250221 144900 1118387210 7750 7750 7750 7750 1
331 20250221 144800 1118379460 7750 7740 7750 7740 11
332 20250221 144700 1118294260 7730 7710 7730 7710 162
333 20250221 144600 1117043300 7710 7710 7710 7710 270
334 20250221 144500 1114961600 7710 7700 7710 7700 851
335 20250221 144400 1108401480 7700 7690 7710 7690 1145
336 20250221 144300 1099584030 7700 7680 7700 7680 15
337 20250221 144200 1099468620 7700 7700 7700 7700 66
338 20250221 144100 1098960420 7700 7700 7700 7700 300
339 20250221 144000 1096650420 7700 7690 7700 7690 394
340 20250221 143900 1093619310 7690 7670 7690 7670 242
341 20250221 143800 1091760990 7670 7650 7670 7650 201
342 20250221 143700 1090219340 7640 7640 7640 7630 313
343 20250221 143600 1087829470 7640 7670 7680 7640 1427
344 20250221 143500 1076898520 7660 7660 7660 7660 3
345 20250221 143400 1076875540 7680 7650 7680 7650 613
346 20250221 143300 1072182340 7680 7660 7680 7650 388
347 20250221 143200 1069212050 7660 7660 7660 7660 520
348 20250221 143100 1065228850 7670 7690 7690 7670 173
349 20250221 143000 1063900750 7690 7670 7690 7670 532
350 20250221 142900 1059820250 7670 7680 7680 7670 843
351 20250221 142800 1053350920 7680 7680 7680 7680 106
352 20250221 142700 1052536840 7670 7680 7680 7670 530
353 20250221 142600 1048470730 7670 7700 7700 7670 531
354 20250221 142500 1044394940 7700 7700 7700 7700 880
355 20250221 142400 1037618940 7710 7730 7730 7710 1273
356 20250221 142300 1027802530 7730 7720 7740 7710 424
357 20250221 142200 1024528860 7700 7720 7750 7700 1070
358 20250221 142100 1016280540 7720 7740 7740 7720 954
359 20250221 142000 1008908150 7730 7800 7800 7730 1810
360 20250221 141900 994889770 7810 7770 7810 7750 2373
361 20250221 141800 976410510 7780 7850 7870 7780 4942
362 20250221 141700 937780300 7850 7740 7850 7740 4749
363 20250221 141600 900777380 7740 7870 7890 7710 4949
364 20250221 141500 862237160 7800 7660 7920 7660 22406
365 20250221 141400 687672440 7650 7630 7660 7630 1112
366 20250221 141300 679167010 7630 7620 7630 7620 230
367 20250221 141200 677412120 7620 7590 7630 7590 148
368 20250221 141100 676283920 7600 7620 7620 7600 2244
369 20250221 141000 659229140 7620 7600 7620 7600 2
370 20250221 140900 659213920 7590 7630 7630 7590 1893
371 20250221 140800 644813070 7630 7630 7630 7630 298
372 20250221 140700 642539330 7630 7650 7650 7630 919
373 20250221 140600 635522980 7660 7680 7690 7660 1005
374 20250221 140500 627814950 7700 7700 7700 7700 5
375 20250221 140400 627776450 7700 7710 7710 7670 718
376 20250221 140300 622247850 7710 7680 7710 7680 1699
377 20250221 140200 609171360 7670 7670 7680 7660 313
378 20250221 140100 606768560 7650 7660 7670 7650 1398
379 20250221 140000 596073130 7660 7620 7660 7620 33
380 20250221 135900 595820440 7670 7660 7690 7640 3778
381 20250221 135800 566881380 7660 7630 7680 7630 3209
382 20250221 135700 542320690 7630 7600 7630 7600 2018
383 20250221 135600 526957400 7600 7600 7600 7600 5
384 20250221 135500 526919400 7600 7570 7600 7560 371
385 20250221 135400 524112330 7580 7580 7600 7580 305
386 20250221 135300 521800230 7580 7570 7580 7570 91
387 20250221 135200 521111340 7570 7570 7570 7570 246
388 20250221 135100 519249120 7570 7540 7610 7540 1454
389 20250221 135000 508233000 7530 7600 7600 7530 2557
390 20250221 134900 488892680 7590 7580 7630 7530 4864
391 20250221 134800 452116770 7570 7560 7750 7530 17134
392 20250221 134700 321092980 7560 7560 7560 7560 3
393 20250221 134600 321070300 7560 7560 7560 7560 0
394 20250221 134500 321070300 7560 7560 7560 7560 0
395 20250221 134400 321070300 7560 7560 7560 7560 0
396 20250221 134300 321070300 7560 7550 7560 7550 4
397 20250221 134200 321040070 7550 7550 7550 7550 2
398 20250221 134100 321024970 7540 7540 7540 7540 0
399 20250221 134000 321024970 7540 7540 7540 7540 0
400 20250221 133900 321024970 7540 7540 7540 7540 0
401 20250221 133800 321024970 7540 7540 7540 7540 1
402 20250221 133700 321017430 7580 7580 7580 7580 0
403 20250221 133600 321017430 7580 7580 7580 7580 0
404 20250221 133500 321017430 7580 7580 7580 7580 79
405 20250221 133400 320418610 7580 7580 7580 7580 507
406 20250221 133300 316575550 7580 7540 7590 7540 470
407 20250221 133200 313031480 7570 7570 7570 7570 10
408 20250221 133100 312955780 7550 7550 7550 7550 1
409 20250221 133000 312948230 7550 7550 7550 7550 0
410 20250221 132900 312948230 7550 7550 7550 7550 0
411 20250221 132800 312948230 7550 7550 7550 7550 0
412 20250221 132700 312948230 7550 7550 7550 7550 0
413 20250221 132600 312948230 7550 7550 7550 7550 230
414 20250221 132500 311211730 7550 7550 7550 7550 0
415 20250221 132400 311211730 7550 7550 7550 7550 0
416 20250221 132300 311211730 7550 7550 7550 7550 1
417 20250221 132200 311204180 7570 7570 7570 7570 0
418 20250221 132100 311204180 7570 7550 7580 7550 77
419 20250221 132000 310620680 7540 7540 7540 7540 0
420 20250221 131900 310620680 7540 7540 7540 7540 0
421 20250221 131800 310620680 7540 7540 7540 7540 1
422 20250221 131700 310613140 7570 7560 7570 7560 61
423 20250221 131600 310151560 7560 7560 7560 7560 0
424 20250221 131500 310151560 7560 7540 7560 7540 2
425 20250221 131400 310136460 7530 7530 7530 7530 0
426 20250221 131300 310136460 7530 7530 7530 7530 0
427 20250221 131200 310136460 7530 7530 7530 7530 2
428 20250221 131100 310121400 7530 7530 7530 7530 3
429 20250221 131000 310098810 7540 7540 7540 7540 1
430 20250221 130900 310091270 7540 7540 7540 7540 0
431 20250221 130800 310091270 7540 7540 7540 7540 0
432 20250221 130700 310091270 7540 7540 7540 7540 1
433 20250221 130600 310083730 7530 7530 7530 7530 2
434 20250221 130500 310068670 7530 7530 7530 7530 0
435 20250221 130400 310068670 7530 7530 7530 7530 0
436 20250221 130300 310068670 7530 7530 7530 7530 0
437 20250221 130200 310068670 7530 7530 7530 7530 1
438 20250221 130100 310061140 7530 7530 7530 7530 0
439 20250221 130000 310061140 7530 7530 7530 7530 0
440 20250221 125900 310061140 7530 7530 7530 7530 3
441 20250221 125800 310038550 7530 7530 7530 7530 0
442 20250221 125700 310038550 7530 7530 7530 7530 3
443 20250221 125600 310015960 7520 7520 7520 7520 0
444 20250221 125500 310015960 7520 7520 7520 7520 10
445 20250221 125400 309940760 7520 7520 7520 7520 1
446 20250221 125300 309933240 7520 7530 7530 7520 497
447 20250221 125200 306191830 7540 7540 7540 7540 0
448 20250221 125100 306191830 7540 7540 7540 7540 0
449 20250221 125000 306191830 7540 7540 7540 7540 0
450 20250221 124900 306191830 7540 7540 7540 7540 0
451 20250221 124800 306191830 7540 7540 7540 7540 133
452 20250221 124700 305189010 7540 7540 7540 7540 0
453 20250221 124600 305189010 7540 7540 7540 7540 1
454 20250221 124500 305181470 7520 7520 7520 7520 0
455 20250221 124400 305181470 7520 7520 7520 7520 0
456 20250221 124300 305181470 7520 7520 7520 7520 0
457 20250221 124200 305181470 7520 7540 7540 7520 3
458 20250221 124100 305158890 7520 7520 7520 7520 0
459 20250221 124000 305158890 7520 7520 7520 7520 0
460 20250221 123900 305158890 7520 7520 7520 7520 16
461 20250221 123800 305038570 7520 7520 7520 7520 1
462 20250221 123700 305031050 7560 7560 7560 7560 0
463 20250221 123600 305031050 7560 7560 7560 7560 0
464 20250221 123500 305031050 7560 7560 7560 7560 1
465 20250221 123400 305023490 7520 7520 7520 7520 0
466 20250221 123300 305023490 7520 7520 7520 7520 0
467 20250221 123200 305023490 7520 7520 7520 7520 0
468 20250221 123100 305023490 7520 7540 7540 7520 94
469 20250221 123000 304316450 7540 7540 7540 7540 2
470 20250221 122900 304301370 7560 7560 7560 7560 1
471 20250221 122800 304293810 7540 7540 7540 7540 0
472 20250221 122700 304293810 7540 7540 7540 7540 1
473 20250221 122600 304286270 7540 7540 7540 7540 0
474 20250221 122500 304286270 7540 7540 7540 7540 0
475 20250221 122400 304286270 7540 7540 7540 7540 0
476 20250221 122300 304286270 7540 7520 7540 7520 4
477 20250221 122200 304256170 7520 7530 7530 7520 73
478 20250221 122100 303707110 7520 7520 7520 7520 0
479 20250221 122000 303707110 7520 7520 7520 7520 0
480 20250221 121900 303707110 7520 7520 7520 7520 0
481 20250221 121800 303707110 7520 7520 7520 7520 1
482 20250221 121700 303699590 7520 7520 7520 7520 0
483 20250221 121600 303699590 7520 7520 7520 7520 0
484 20250221 121500 303699590 7520 7520 7520 7520 0
485 20250221 121400 303699590 7520 7520 7520 7520 1
486 20250221 121300 303692070 7510 7540 7540 7510 1869
487 20250221 121200 289632490 7530 7530 7530 7530 0
488 20250221 121100 289632490 7530 7530 7530 7530 0
489 20250221 121000 289632490 7530 7560 7560 7530 51
490 20250221 120900 289246960 7540 7540 7540 7540 0
491 20250221 120800 289246960 7540 7540 7540 7540 1
492 20250221 120700 289239420 7560 7560 7560 7560 0
493 20250221 120600 289239420 7560 7560 7560 7560 1
494 20250221 120500 289231860 7530 7530 7530 7530 18
495 20250221 120400 289096320 7540 7540 7540 7540 0
496 20250221 120300 289096320 7540 7540 7540 7540 0
497 20250221 120200 289096320 7540 7540 7540 7540 39
498 20250221 120100 288802260 7530 7540 7540 7530 28
499 20250221 120000 288591150 7550 7550 7550 7550 0
500 20250221 115900 288591150 7550 7550 7550 7550 0
501 20250221 115800 288591150 7550 7560 7560 7540 5
502 20250221 115700 288553380 7540 7540 7540 7540 0
503 20250221 115600 288553380 7540 7540 7540 7540 0
504 20250221 115500 288553380 7540 7540 7540 7540 25
505 20250221 115400 288364880 7540 7530 7540 7530 7
506 20250221 115300 288312160 7530 7530 7530 7530 0
507 20250221 115200 288312160 7530 7530 7530 7530 1500
508 20250221 115100 277017160 7540 7540 7540 7540 1
509 20250221 115000 277009620 7560 7560 7560 7560 1
510 20250221 114900 277002060 7560 7560 7560 7560 6
511 20250221 114800 276956700 7540 7540 7540 7540 0
512 20250221 114700 276956700 7540 7540 7540 7540 1
513 20250221 114600 276949160 7560 7560 7560 7560 1
514 20250221 114500 276941600 7560 7560 7560 7560 1
515 20250221 114400 276934040 7560 7560 7560 7560 0
516 20250221 114300 276934040 7560 7540 7560 7540 3
517 20250221 114200 276911400 7560 7540 7560 7540 7
518 20250221 114100 276858500 7520 7520 7520 7520 0
519 20250221 114000 276858500 7520 7520 7520 7520 0
520 20250221 113900 276858500 7520 7520 7520 7520 0
521 20250221 113800 276858500 7520 7520 7520 7520 1
522 20250221 113700 276850980 7520 7520 7520 7520 0
523 20250221 113600 276850980 7520 7520 7520 7520 0
524 20250221 113500 276850980 7520 7520 7520 7520 3
525 20250221 113400 276828420 7520 7520 7520 7520 0
526 20250221 113300 276828420 7520 7520 7520 7520 0
527 20250221 113200 276828420 7520 7520 7520 7520 1
528 20250221 113100 276820900 7510 7510 7510 7510 0
529 20250221 113000 276820900 7510 7510 7510 7510 0
530 20250221 112900 276820900 7510 7510 7510 7510 0
531 20250221 112800 276820900 7510 7510 7510 7510 0
532 20250221 112700 276820900 7510 7530 7530 7510 2000
533 20250221 112600 261788080 7530 7530 7530 7530 1
534 20250221 112500 261780550 7530 7530 7530 7530 0
535 20250221 112400 261780550 7530 7530 7530 7530 0
536 20250221 112300 261780550 7530 7530 7530 7530 3
537 20250221 112200 261757960 7540 7540 7540 7540 0
538 20250221 112100 261757960 7540 7540 7540 7540 0
539 20250221 112000 261757960 7540 7540 7540 7540 0
540 20250221 111900 261757960 7540 7540 7540 7540 0
541 20250221 111800 261757960 7540 7560 7560 7540 110
542 20250221 111700 260928360 7560 7540 7560 7540 6
543 20250221 111600 260883080 7540 7540 7540 7540 0
544 20250221 111500 260883080 7540 7540 7540 7540 0
545 20250221 111400 260883080 7540 7540 7540 7540 1298
546 20250221 111300 251096160 7550 7550 7550 7550 0
547 20250221 111200 251096160 7550 7550 7550 7540 132
548 20250221 111100 250099610 7570 7560 7570 7560 23
549 20250221 111000 249925520 7550 7550 7550 7550 1
550 20250221 110900 249917970 7560 7560 7560 7560 0
551 20250221 110800 249917970 7560 7560 7560 7560 0
552 20250221 110700 249917970 7560 7560 7560 7560 0
553 20250221 110600 249917970 7560 7560 7560 7560 0
554 20250221 110500 249917970 7560 7560 7560 7560 0
555 20250221 110400 249917970 7560 7560 7560 7560 2
556 20250221 110300 249902850 7550 7550 7550 7550 0
557 20250221 110200 249902850 7550 7550 7550 7550 1
558 20250221 110100 249895300 7540 7540 7540 7540 3
559 20250221 110000 249872680 7530 7530 7530 7530 0
560 20250221 105900 249872680 7530 7530 7530 7530 0
561 20250221 105800 249872680 7530 7530 7530 7530 9
562 20250221 105700 249804910 7580 7580 7580 7580 0
563 20250221 105600 249804910 7580 7580 7580 7580 0
564 20250221 105500 249804910 7580 7580 7580 7580 0
565 20250221 105400 249804910 7580 7580 7580 7580 0
566 20250221 105300 249804910 7580 7580 7580 7580 0
567 20250221 105200 249804910 7580 7580 7580 7580 0
568 20250221 105100 249804910 7580 7580 7580 7580 0
569 20250221 105000 249804910 7580 7560 7580 7560 3
570 20250221 104900 249782190 7590 7590 7590 7590 0
571 20250221 104800 249782190 7590 7590 7590 7590 1
572 20250221 104700 249774600 7570 7550 7570 7550 100
573 20250221 104600 249017660 7570 7540 7570 7530 505
574 20250221 104500 245214780 7580 7550 7580 7550 10
575 20250221 104400 245139010 7540 7540 7540 7540 0
576 20250221 104300 245139010 7540 7540 7540 7540 0
577 20250221 104200 245139010 7540 7540 7540 7540 0
578 20250221 104100 245139010 7540 7540 7540 7540 6
579 20250221 104000 245093770 7570 7570 7570 7570 0
580 20250221 103900 245093770 7570 7570 7570 7570 3
581 20250221 103800 245071060 7550 7530 7550 7530 357
582 20250221 103700 242382830 7530 7530 7530 7530 2
583 20250221 103600 242367770 7520 7560 7560 7520 2440
584 20250221 103500 223958850 7560 7560 7560 7560 0
585 20250221 103400 223958850 7560 7610 7610 7560 102
586 20250221 103300 223187680 7610 7570 7610 7570 6
587 20250221 103200 223142140 7570 7570 7570 7570 78
588 20250221 103100 222551680 7560 7560 7560 7560 2
589 20250221 103000 222536560 7560 7550 7570 7550 381
590 20250221 102900 219652710 7580 7580 7580 7580 0
591 20250221 102800 219652710 7580 7580 7580 7580 0
592 20250221 102700 219652710 7580 7570 7580 7560 524
593 20250221 102600 215691200 7570 7570 7570 7570 0
594 20250221 102500 215691200 7570 7570 7570 7570 1
595 20250221 102400 215683630 7570 7570 7570 7570 1
596 20250221 102300 215676060 7570 7570 7570 7570 40
597 20250221 102200 215373260 7590 7590 7590 7590 0
598 20250221 102100 215373260 7590 7590 7590 7590 0
599 20250221 102000 215373260 7590 7590 7590 7590 0
600 20250221 101900 215373260 7590 7590 7590 7590 10
601 20250221 101800 215297360 7590 7590 7590 7590 2
602 20250221 101700 215282180 7610 7610 7610 7610 9
603 20250221 101600 215213690 7610 7580 7610 7580 2
604 20250221 101500 215198500 7570 7570 7570 7570 0
605 20250221 101400 215198500 7570 7570 7570 7570 0
606 20250221 101300 215198500 7570 7570 7570 7570 0
607 20250221 101200 215198500 7570 7570 7570 7570 0
608 20250221 101100 215198500 7570 7570 7570 7570 10
609 20250221 101000 215122800 7570 7570 7570 7570 3
610 20250221 100900 215100090 7590 7590 7590 7590 0
611 20250221 100800 215100090 7590 7590 7590 7580 11
612 20250221 100700 215016610 7600 7600 7600 7600 1
613 20250221 100600 215009010 7600 7580 7600 7580 707
614 20250221 100500 209635850 7600 7600 7600 7600 300
615 20250221 100400 207355850 7600 7570 7600 7570 20
616 20250221 100300 207204210 7560 7560 7560 7560 0
617 20250221 100200 207204210 7560 7560 7560 7560 1
618 20250221 100100 207196650 7570 7570 7570 7570 153
619 20250221 100000 206038440 7570 7570 7570 7570 10
620 20250221 095900 205962740 7600 7600 7600 7600 0
621 20250221 095800 205962740 7600 7600 7600 7600 0
622 20250221 095700 205962740 7600 7600 7600 7600 0
623 20250221 095600 205962740 7600 7590 7600 7570 405
624 20250221 095500 202895840 7590 7590 7590 7590 0
625 20250221 095400 202895840 7590 7590 7590 7590 1
626 20250221 095300 202888250 7590 7590 7590 7590 0
627 20250221 095200 202888250 7590 7590 7590 7590 1431
628 20250221 095100 192026960 7590 7590 7590 7590 3
629 20250221 095000 192004190 7570 7570 7570 7570 3
630 20250221 094900 191981480 7570 7570 7570 7570 1
631 20250221 094800 191973910 7590 7590 7590 7590 1
632 20250221 094700 191966320 7590 7580 7590 7580 198
633 20250221 094600 190463510 7570 7570 7570 7560 1397
634 20250221 094500 179888230 7560 7560 7560 7560 0
635 20250221 094400 179888230 7560 7560 7560 7560 0
636 20250221 094300 179888230 7560 7560 7560 7560 10
637 20250221 094200 179812630 7550 7550 7550 7550 2
638 20250221 094100 179797530 7560 7570 7570 7560 324
639 20250221 094000 177347050 7570 7590 7590 7570 601
640 20250221 093900 172791160 7620 7610 7620 7610 100
641 20250221 093800 172030030 7620 7620 7620 7620 1
642 20250221 093700 172022410 7600 7600 7600 7600 615
643 20250221 093600 167348410 7620 7620 7620 7620 1
644 20250221 093500 167340790 7610 7610 7610 7610 0
645 20250221 093400 167340790 7610 7610 7610 7610 1
646 20250221 093300 167333180 7620 7620 7620 7620 1
647 20250221 093200 167325560 7600 7600 7600 7600 220
648 20250221 093100 165653560 7600 7600 7600 7600 0
649 20250221 093000 165653560 7600 7590 7600 7590 102
650 20250221 092900 164878380 7600 7600 7600 7600 327
651 20250221 092800 162393180 7590 7590 7590 7590 0
652 20250221 092700 162393180 7590 7590 7590 7590 3
653 20250221 092600 162370410 7590 7590 7590 7590 34
654 20250221 092500 162112350 7570 7570 7570 7570 1
655 20250221 092400 162104780 7590 7590 7590 7590 0
656 20250221 092300 162104780 7590 7590 7590 7570 49
657 20250221 092200 161733810 7570 7570 7570 7570 55
658 20250221 092100 161317460 7530 7530 7530 7530 301
659 20250221 092000 159050930 7540 7570 7570 7540 969
660 20250221 091900 151736660 7560 7560 7560 7560 0
661 20250221 091800 151736660 7560 7560 7580 7560 21
662 20250221 091700 151577700 7560 7560 7560 7550 361
663 20250221 091600 148850550 7570 7590 7590 7570 311
664 20250221 091500 146493520 7590 7630 7630 7590 797
665 20250221 091400 140433530 7640 7650 7650 7640 81
666 20250221 091300 139814670 7640 7640 7640 7640 215
667 20250221 091200 138172070 7700 7700 7700 7700 0
668 20250221 091100 138172070 7700 7660 7700 7630 41
669 20250221 091000 137858060 7660 7670 7710 7660 535
670 20250221 090900 133734400 7660 7700 7720 7660 2072
671 20250221 090800 117812070 7700 7680 7700 7680 121
672 20250221 090700 116881790 7680 7690 7690 7680 106
673 20250221 090600 116066690 7700 7720 7730 7700 193
674 20250221 090500 114578370 7730 7740 7740 7730 207
675 20250221 090400 112976210 7680 7680 7750 7680 1132
676 20250221 090300 104252380 7680 7660 7680 7660 1914
677 20250221 090200 89566100 7610 7610 7680 7550 4329
678 20250221 090100 56471250 7620 7570 7630 7570 2744
679 20250221 090000 35686070 7650 7510 7650 7510 4682