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

681
108860/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,681 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,201900,6494873510,14970,14970,14970,14970,17493
20250221,201800,6494873510,14970,14970,14970,14970,0
20250221,201700,6494873510,14970,14970,14970,14970,0
20250221,201600,6494873510,14970,14970,14970,14970,0
20250221,201500,6494873510,14970,14970,14970,14970,0
20250221,201400,6494873510,14970,14970,14970,14970,0
20250221,201300,6494873510,14970,14970,14970,14970,0
20250221,201200,6494873510,14970,14970,14970,14970,0
20250221,201100,6494873510,14970,14970,14970,14970,0
20250221,201000,6494873510,14970,14970,14970,14970,0
20250221,200900,6494873510,14970,14970,14970,14970,0
20250221,200800,6494873510,14970,14970,14970,14970,0
20250221,200700,6494873510,14970,14970,14970,14970,0
20250221,200600,6494873510,14970,14970,14970,14970,0
20250221,200500,6494873510,14970,14970,14970,14970,0
20250221,200400,6494873510,14970,14970,14970,14970,0
20250221,200300,6494873510,14970,14970,14970,14970,0
20250221,200200,6494873510,14970,14970,14970,14970,0
20250221,200100,6494873510,14970,14970,14970,14970,0
20250221,200000,6494873510,14970,14970,14970,14970,0
20250221,195900,6494873510,14970,14970,14970,14970,0
20250221,195800,6494873510,14970,14970,14970,14970,0
20250221,195700,6494873510,14970,14970,14970,14970,0
20250221,195600,6494873510,14970,14970,14970,14970,0
20250221,195500,6494873510,14970,14970,14970,14970,0
20250221,195400,6494873510,14970,14970,14970,14970,0
20250221,195300,6494873510,14970,14970,14970,14970,0
20250221,195200,6494873510,14970,14970,14970,14970,0
20250221,195100,6494873510,14970,14970,14970,14970,0
20250221,195000,6494873510,14970,14970,14970,14970,0
20250221,194900,6494873510,14970,14970,14970,14970,17493
20250221,194800,6494873510,14970,14970,14970,14970,0
20250221,194700,6494873510,14970,14970,14970,14970,0
20250221,194600,6494873510,14970,14970,14970,14970,0
20250221,194500,6494873510,14970,14970,14970,14970,0
20250221,194400,6494873510,14970,14970,14970,14970,0
20250221,194300,6494873510,14970,14970,14970,14970,0
20250221,194200,6494873510,14970,14970,14970,14970,0
20250221,194100,6494873510,14970,14970,14970,14970,0
20250221,194000,6494873510,14970,14970,14970,14970,0
20250221,193900,6494873510,14970,14970,14970,14970,0
20250221,193800,6494873510,14970,14970,14970,14970,0
20250221,193700,6494873510,14970,14970,14970,14970,0
20250221,193600,6494873510,14970,14970,14970,14970,0
20250221,193500,6494873510,14970,14970,14970,14970,0
20250221,193400,6494873510,14970,14970,14970,14970,0
20250221,193300,6494873510,14970,14970,14970,14970,0
20250221,193200,6494873510,14970,14970,14970,14970,0
20250221,193100,6494873510,14970,14970,14970,14970,0
20250221,193000,6494873510,14970,14970,14970,14970,0
20250221,192900,6494873510,14970,14970,14970,14970,0
20250221,192800,6494873510,14970,14970,14970,14970,0
20250221,192700,6494873510,14970,14970,14970,14970,0
20250221,192600,6494873510,14970,14970,14970,14970,0
20250221,192500,6494873510,14970,14970,14970,14970,0
20250221,192400,6494873510,14970,14970,14970,14970,0
20250221,192300,6494873510,14970,14970,14970,14970,0
20250221,192200,6494873510,14970,14970,14970,14970,0
20250221,192100,6494873510,14970,14970,14970,14970,0
20250221,192000,6494873510,14970,14970,14970,14970,0
20250221,191900,6494873510,14970,14970,14970,14970,17493
20250221,191800,6494873510,14970,14970,14970,14970,0
20250221,191700,6494873510,14970,14970,14970,14970,0
20250221,191600,6494873510,14970,14970,14970,14970,0
20250221,191500,6494873510,14970,14970,14970,14970,0
20250221,191400,6494873510,14970,14970,14970,14970,0
20250221,191300,6494873510,14970,14970,14970,14970,0
20250221,191200,6494873510,14970,14970,14970,14970,0
20250221,191100,6494873510,14970,14970,14970,14970,0
20250221,191000,6494873510,14970,14970,14970,14970,0
20250221,190900,6494873510,14970,14970,14970,14970,0
20250221,190800,6494873510,14970,14970,14970,14970,0
20250221,190700,6494873510,14970,14970,14970,14970,0
20250221,190600,6494873510,14970,14970,14970,14970,0
20250221,190500,6494873510,14970,14970,14970,14970,0
20250221,190400,6494873510,14970,14970,14970,14970,0
20250221,190300,6494873510,14970,14970,14970,14970,0
20250221,190200,6494873510,14970,14970,14970,14970,0
20250221,190100,6494873510,14970,14970,14970,14970,0
20250221,190000,6494873510,14970,14970,14970,14970,0
20250221,185900,6494873510,14970,14970,14970,14970,0
20250221,185800,6494873510,14970,14970,14970,14970,0
20250221,185700,6494873510,14970,14970,14970,14970,0
20250221,185600,6494873510,14970,14970,14970,14970,0
20250221,185500,6494873510,14970,14970,14970,14970,0
20250221,185400,6494873510,14970,14970,14970,14970,0
20250221,185300,6494873510,14970,14970,14970,14970,0
20250221,185200,6494873510,14970,14970,14970,14970,0
20250221,185100,6494873510,14970,14970,14970,14970,0
20250221,185000,6494873510,14970,14970,14970,14970,0
20250221,184900,6494873510,14970,14970,14970,14970,17493
20250221,184800,6494873510,14970,14970,14970,14970,0
20250221,184700,6494873510,14970,14970,14970,14970,0
20250221,184600,6494873510,14970,14970,14970,14970,0
20250221,184500,6494873510,14970,14970,14970,14970,0
20250221,184400,6494873510,14970,14970,14970,14970,0
20250221,184300,6494873510,14970,14970,14970,14970,0
20250221,184200,6494873510,14970,14970,14970,14970,0
20250221,184100,6494873510,14970,14970,14970,14970,0
20250221,184000,6494873510,14970,14970,14970,14970,0
20250221,183900,6494873510,14970,14970,14970,14970,0
20250221,183800,6494873510,14970,14970,14970,14970,0
20250221,183700,6494873510,14970,14970,14970,14970,0
20250221,183600,6494873510,14970,14970,14970,14970,0
20250221,183500,6494873510,14970,14970,14970,14970,0
20250221,183400,6494873510,14970,14970,14970,14970,0
20250221,183300,6494873510,14970,14970,14970,14970,0
20250221,183200,6494873510,14970,14970,14970,14970,0
20250221,183100,6494873510,14970,14970,14970,14970,0
20250221,183000,6494873510,14970,14970,14970,14970,0
20250221,182900,6494873510,14970,14970,14970,14970,0
20250221,182800,6494873510,14970,14970,14970,14970,0
20250221,182700,6494873510,14970,14970,14970,14970,0
20250221,182600,6494873510,14970,14970,14970,14970,0
20250221,182500,6494873510,14970,14970,14970,14970,0
20250221,182400,6494873510,14970,14970,14970,14970,0
20250221,182300,6494873510,14970,14970,14970,14970,0
20250221,182200,6494873510,14970,14970,14970,14970,0
20250221,182100,6494873510,14970,14970,14970,14970,0
20250221,182000,6494873510,14970,14970,14970,14970,0
20250221,181900,6494873510,14970,14970,14970,14970,17493
20250221,181800,6494873510,14970,14970,14970,14970,0
20250221,181700,6494873510,14970,14970,14970,14970,0
20250221,181600,6494873510,14970,14970,14970,14970,0
20250221,181500,6494873510,14970,14970,14970,14970,0
20250221,181400,6494873510,14970,14970,14970,14970,0
20250221,181300,6494873510,14970,14970,14970,14970,0
20250221,181200,6494873510,14970,14970,14970,14970,0
20250221,181100,6494873510,14970,14970,14970,14970,0
20250221,181000,6494873510,14970,14970,14970,14970,0
20250221,180900,6494873510,14970,14970,14970,14970,0
20250221,180800,6494873510,14970,14970,14970,14970,0
20250221,180700,6494873510,14970,14970,14970,14970,0
20250221,180600,6494873510,14970,14970,14970,14970,0
20250221,180500,6494873510,14970,14970,14970,14970,0
20250221,180400,6494873510,14970,14970,14970,14970,0
20250221,180300,6494873510,14970,14970,14970,14970,0
20250221,180200,6494873510,14970,14970,14970,14970,0
20250221,180100,6494873510,14970,14970,14970,14970,0
20250221,180000,6494873510,14970,14970,14970,14970,0
20250221,175900,6494873510,14970,14970,14970,14970,0
20250221,175800,6494873510,14970,14970,14970,14970,0
20250221,175700,6494873510,14970,14970,14970,14970,0
20250221,175600,6494873510,14970,14970,14970,14970,0
20250221,175500,6494873510,14970,14970,14970,14970,0
20250221,175400,6494873510,14970,14970,14970,14970,0
20250221,175300,6494873510,14970,14970,14970,14970,0
20250221,175200,6494873510,14970,14970,14970,14970,0
20250221,175100,6494873510,14970,14970,14970,14970,0
20250221,175000,6494873510,14970,14970,14970,14970,0
20250221,174900,6494873510,14970,14970,14970,14970,17493
20250221,174800,6494873510,14970,14970,14970,14970,0
20250221,174700,6494873510,14970,14970,14970,14970,0
20250221,174600,6494873510,14970,14970,14970,14970,0
20250221,174500,6494873510,14970,14970,14970,14970,0
20250221,174400,6494873510,14970,14970,14970,14970,0
20250221,174300,6494873510,14970,14970,14970,14970,0
20250221,174200,6494873510,14970,14970,14970,14970,0
20250221,174100,6494873510,14970,14970,14970,14970,0
20250221,174000,6494873510,14970,14970,14970,14970,0
20250221,173900,6494873510,14970,14970,14970,14970,0
20250221,173800,6494873510,14970,14970,14970,14970,0
20250221,173700,6494873510,14970,14970,14970,14970,0
20250221,173600,6494873510,14970,14970,14970,14970,0
20250221,173500,6494873510,14970,14970,14970,14970,0
20250221,173400,6494873510,14970,14970,14970,14970,0
20250221,173300,6494873510,14970,14970,14970,14970,0
20250221,173200,6494873510,14970,14970,14970,14970,0
20250221,173100,6494873510,14970,14970,14970,14970,0
20250221,173000,6494873510,14970,14970,14970,14970,0
20250221,172900,6494873510,14970,14970,14970,14970,0
20250221,172800,6494873510,14970,14970,14970,14970,0
20250221,172700,6494873510,14970,14970,14970,14970,0
20250221,172600,6494873510,14970,14970,14970,14970,0
20250221,172500,6494873510,14970,14970,14970,14970,0
20250221,172400,6494873510,14970,14970,14970,14970,0
20250221,172300,6494873510,14970,14970,14970,14970,0
20250221,172200,6494873510,14970,14970,14970,14970,0
20250221,172100,6494873510,14970,14970,14970,14970,0
20250221,172000,6494873510,14970,14970,14970,14970,0
20250221,171900,6494873510,14970,14970,14970,14970,17493
20250221,171800,6494873510,14970,14970,14970,14970,0
20250221,171700,6494873510,14970,14970,14970,14970,0
20250221,171600,6494873510,14970,14970,14970,14970,0
20250221,171500,6494873510,14970,14970,14970,14970,0
20250221,171400,6494873510,14970,14970,14970,14970,0
20250221,171300,6494873510,14970,14970,14970,14970,0
20250221,171200,6494873510,14970,14970,14970,14970,0
20250221,171100,6494873510,14970,14970,14970,14970,0
20250221,171000,6494873510,14970,14970,14970,14970,0
20250221,170900,6494873510,14970,14970,14970,14970,0
20250221,170800,6494873510,14970,14970,14970,14970,0
20250221,170700,6494873510,14970,14970,14970,14970,0
20250221,170600,6494873510,14970,14970,14970,14970,0
20250221,170500,6494873510,14970,14970,14970,14970,0
20250221,170400,6494873510,14970,14970,14970,14970,0
20250221,170300,6494873510,14970,14970,14970,14970,0
20250221,170200,6494873510,14970,14970,14970,14970,0
20250221,170100,6494873510,14970,14970,14970,14970,0
20250221,170000,6494873510,14970,14970,14970,14970,0
20250221,165900,6494873510,14970,14970,14970,14970,0
20250221,165800,6494873510,14970,14970,14970,14970,0
20250221,165700,6494873510,14970,14970,14970,14970,0
20250221,165600,6494873510,14970,14970,14970,14970,0
20250221,165500,6494873510,14970,14970,14970,14970,0
20250221,165400,6494873510,14970,14970,14970,14970,0
20250221,165300,6494873510,14970,14970,14970,14970,0
20250221,165200,6494873510,14970,14970,14970,14970,0
20250221,165100,6494873510,14970,14970,14970,14970,0
20250221,165000,6494873510,14970,14970,14970,14970,0
20250221,164900,6494873510,14970,14970,14970,14970,17493
20250221,164800,6494873510,14970,14970,14970,14970,0
20250221,164700,6494873510,14970,14970,14970,14970,0
20250221,164600,6494873510,14970,14970,14970,14970,0
20250221,164500,6494873510,14970,14970,14970,14970,0
20250221,164400,6494873510,14970,14970,14970,14970,0
20250221,164300,6494873510,14970,14970,14970,14970,0
20250221,164200,6494873510,14970,14970,14970,14970,0
20250221,164100,6494873510,14970,14970,14970,14970,0
20250221,164000,6494873510,14970,14970,14970,14970,0
20250221,163900,6494873510,14970,14970,14970,14970,0
20250221,163800,6494873510,14970,14970,14970,14970,0
20250221,163700,6494873510,14970,14970,14970,14970,0
20250221,163600,6494873510,14970,14970,14970,14970,0
20250221,163500,6494873510,14970,14970,14970,14970,0
20250221,163400,6494873510,14970,14970,14970,14970,0
20250221,163300,6494873510,14970,14970,14970,14970,0
20250221,163200,6494873510,14970,14970,14970,14970,0
20250221,163100,6494873510,14970,14970,14970,14970,0
20250221,163000,6494873510,14970,14970,14970,14970,0
20250221,162900,6494873510,14970,14970,14970,14970,0
20250221,162800,6494873510,14970,14970,14970,14970,0
20250221,162700,6494873510,14970,14970,14970,14970,0
20250221,162600,6494873510,14970,14970,14970,14970,0
20250221,162500,6494873510,14970,14970,14970,14970,0
20250221,162400,6494873510,14970,14970,14970,14970,0
20250221,162300,6494873510,14970,14970,14970,14970,0
20250221,162200,6494873510,14970,14970,14970,14970,0
20250221,162100,6494873510,14970,14970,14970,14970,0
20250221,162000,6494873510,14970,14970,14970,14970,0
20250221,161900,6494873510,14970,14970,14970,14970,17493
20250221,161800,6494873510,14970,14970,14970,14970,0
20250221,161700,6494873510,14970,14970,14970,14970,0
20250221,161600,6494873510,14970,14970,14970,14970,0
20250221,161500,6494873510,14970,14970,14970,14970,0
20250221,161400,6494873510,14970,14970,14970,14970,0
20250221,161300,6494873510,14970,14970,14970,14970,0
20250221,161200,6494873510,14970,14970,14970,14970,0
20250221,161100,6494873510,14970,14970,14970,14970,0
20250221,161000,6494873510,14970,14970,14970,14970,0
20250221,160900,6494873510,14970,14970,14970,14970,0
20250221,160800,6494873510,14970,14970,14970,14970,0
20250221,160700,6494873510,14970,14970,14970,14970,0
20250221,160600,6494873510,14970,14970,14970,14970,0
20250221,160500,6494873510,14970,14970,14970,14970,0
20250221,160400,6494873510,14970,14970,14970,14970,0
20250221,160300,6494873510,14970,14970,14970,14970,0
20250221,160200,6494873510,14970,14970,14970,14970,0
20250221,160100,6494873510,14970,14970,14970,14970,0
20250221,160000,6494873510,14970,14970,14970,14970,0
20250221,155900,6494873510,14970,14970,14970,14970,0
20250221,155800,6494873510,14970,14970,14970,14970,0
20250221,155700,6494873510,14970,14970,14970,14970,0
20250221,155600,6494873510,14970,14970,14970,14970,0
20250221,155500,6494873510,14970,14970,14970,14970,0
20250221,155400,6494873510,14970,14970,14970,14970,0
20250221,155300,6494873510,14970,14970,14970,14970,0
20250221,155200,6494873510,14970,14970,14970,14970,0
20250221,155100,6494873510,14970,14970,14970,14970,0
20250221,155000,6494873510,14970,14970,14970,14970,0
20250221,154900,6494873510,14970,14970,14970,14970,17493
20250221,154800,6494873510,14970,14970,14970,14970,0
20250221,154700,6494873510,14970,14970,14970,14970,0
20250221,154600,6494873510,14970,14970,14970,14970,0
20250221,154500,6494873510,14970,14970,14970,14970,0
20250221,154400,6494873510,14970,14970,14970,14970,0
20250221,154300,6494873510,14970,14970,14970,14970,0
20250221,154200,6494873510,14970,14970,14970,14970,0
20250221,154100,6494873510,14970,14970,14970,14970,0
20250221,154000,6494873510,14970,14970,14970,14970,0
20250221,153900,6494873510,14970,14970,14970,14970,0
20250221,153800,6494873510,14970,14970,14970,14970,0
20250221,153700,6494873510,14970,14970,14970,14970,0
20250221,153600,6494873510,14970,14970,14970,14970,0
20250221,153500,6494873510,14970,14970,14970,14970,0
20250221,153400,6494873510,14970,14970,14970,14970,0
20250221,153300,6494873510,14970,14970,14970,14970,0
20250221,153200,6494873510,14970,14970,14970,14970,0
20250221,153100,6494873510,14970,14970,14970,14970,0
20250221,153000,6494873510,14970,14970,14970,14970,17493
20250221,152900,6233003300,15000,15000,15000,15000,0
20250221,152800,6233003300,15000,15000,15000,15000,0
20250221,152700,6233003300,15000,15000,15000,15000,0
20250221,152600,6233003300,15000,15000,15000,15000,0
20250221,152500,6233003300,15000,15000,15000,15000,0
20250221,152400,6233003300,15000,15000,15000,15000,0
20250221,152300,6233003300,15000,15000,15000,15000,0
20250221,152200,6233003300,15000,15000,15000,15000,0
20250221,152100,6233003300,15000,15000,15000,15000,0
20250221,152000,6233003300,15000,15000,15000,15000,0
20250221,151900,6233003300,15000,15010,15010,15000,879
20250221,151800,6219815140,15020,15010,15020,15000,3024
20250221,151700,6174408040,15020,14990,15020,14990,3179
20250221,151600,6126698780,15000,14990,15000,14990,1263
20250221,151500,6107755710,14990,14990,14990,14980,1756
20250221,151400,6081435390,14990,14980,14990,14970,898
20250221,151300,6067982210,14980,14980,14990,14970,331
20250221,151200,6063023860,14970,14980,14980,14970,746
20250221,151100,6051852100,14970,14980,14990,14970,1137
20250221,151000,6034820130,14990,14970,14990,14970,399
20250221,150900,6028845840,14980,14970,14980,14970,1762
20250221,150800,6002462140,14970,15000,15000,14970,1765
20250221,150700,5976030270,15000,14990,15000,14970,2586
20250221,150600,5937272020,14990,14980,14990,14980,831
20250221,150500,5924820320,14970,14970,14980,14970,424
20250221,150400,5918471040,14980,14980,14980,14970,3353
20250221,150300,5868265540,14990,14980,14990,14980,1865
20250221,150200,5840322010,14980,14980,14990,14980,650
20250221,150100,5830582890,14980,14990,14990,14980,1238
20250221,150000,5812025280,14990,14990,14990,14990,337
20250221,145900,5806973650,14990,15000,15000,14990,436
20250221,145800,5800434160,14990,14980,15000,14980,276
20250221,145700,5796296980,14990,15000,15000,14980,1456
20250221,145600,5774469460,14990,14990,15000,14990,168
20250221,145500,5771950430,15000,15000,15010,14990,1776
20250221,145400,5745316120,15000,15000,15010,15000,172
20250221,145300,5742735620,15000,15010,15010,15000,46
20250221,145200,5742045400,15000,15010,15020,15000,160
20250221,145100,5739643190,15020,15010,15020,15000,69
20250221,145000,5738607290,15000,15020,15020,15000,444
20250221,144900,5731947210,15000,15020,15020,15000,428
20250221,144800,5725518940,15000,15000,15000,15000,110
20250221,144700,5723868940,15000,15010,15020,15000,1610
20250221,144600,5699716510,15010,15020,15020,15010,1260
20250221,144500,5680803070,15020,15020,15020,15010,79
20250221,144400,5679616730,15010,15010,15020,15000,1115
20250221,144300,5662880680,15020,15020,15020,15020,412
20250221,144200,5656692440,15020,15020,15020,15020,624
20250221,144100,5647319960,15020,15020,15020,15020,125
20250221,144000,5645442460,15020,15010,15020,15010,478
20250221,143900,5638263210,15010,15000,15010,15000,142
20250221,143800,5636133190,15000,15000,15010,15000,658
20250221,143700,5626259980,15010,14990,15010,14990,341
20250221,143600,5621145180,15000,14990,15000,14990,1185
20250221,143500,5603371440,14970,14990,14990,14970,265
20250221,143400,5599401700,14980,14980,14980,14980,285
20250221,143300,5595132400,14980,15000,15000,14980,1094
20250221,143200,5578739940,14990,14990,15000,14990,42
20250221,143100,5578110310,15000,14990,15000,14980,825
20250221,143000,5565748790,15000,14990,15000,14990,707
20250221,142900,5555143860,14990,14990,14990,14990,755
20250221,142800,5543826410,14990,14990,14990,14990,0
20250221,142700,5543826410,14990,14990,15000,14990,278
20250221,142600,5539658530,14990,14990,14990,14990,92
20250221,142500,5538279450,14990,14990,14990,14990,187
20250221,142400,5535476320,15000,14990,15000,14990,108
20250221,142300,5533857390,14990,15000,15000,14990,852
20250221,142200,5521084760,15000,15000,15000,15000,592
20250221,142100,5512204760,14990,14990,14990,14970,1150
20250221,142000,5494982690,15000,15000,15000,15000,61
20250221,141900,5494067690,15000,15000,15000,15000,1
20250221,141800,5494052690,15000,14980,15010,14970,2669
20250221,141700,5454062020,14970,14970,14970,14960,914
20250221,141600,5440379470,14970,14970,14980,14970,456
20250221,141500,5433552990,14970,14970,14980,14970,373
20250221,141400,5427969160,14980,14980,14980,14970,468
20250221,141300,5420959020,14980,14980,14980,14980,100
20250221,141200,5419461020,14980,14980,14980,14980,26
20250221,141100,5419071540,14980,14980,14980,14970,40
20250221,141000,5418472650,14980,14970,14980,14970,1152
20250221,140900,5401216990,14970,14970,14980,14970,33
20250221,140800,5400722960,14980,14980,14990,14980,495
20250221,140700,5393306840,14990,15000,15000,14980,34
20250221,140600,5392797470,14980,14980,14980,14980,256
20250221,140500,5388962590,14980,14970,14980,14970,869
20250221,140400,5375951090,14960,14960,14960,14960,331
20250221,140300,5370999330,14970,14960,14970,14950,224
20250221,140200,5367649830,14950,14970,14970,14950,868
20250221,140100,5354664060,14980,14970,14980,14970,57
20250221,140000,5353810760,14970,14960,14970,14960,39
20250221,135900,5353227190,14960,14990,14990,14960,1087
20250221,135800,5336949020,14990,14990,14990,14990,1318
20250221,135700,5317192200,14990,15000,15000,14990,306
20250221,135600,5312604100,15000,15000,15000,15000,392
20250221,135500,5306724100,15000,15030,15030,15000,865
20250221,135400,5293737050,15030,15030,15030,15030,1
20250221,135300,5293722020,15030,15030,15030,15030,440
20250221,135200,5287108820,15030,15030,15030,15030,106
20250221,135100,5285515640,15030,15030,15030,15030,67
20250221,135000,5284508630,15010,15020,15030,15010,150
20250221,134900,5282255090,15020,15000,15020,15000,333
20250221,134800,5277257360,14990,14990,15000,14990,36
20250221,134700,5276717630,14990,15010,15010,14990,263
20250221,134600,5272772560,15000,14980,15000,14980,245
20250221,134500,5269099360,14980,14970,14980,14970,553
20250221,134400,5260817190,14980,14970,14980,14970,1114
20250221,134300,5244140300,14970,14970,14970,14970,180
20250221,134200,5241445700,14970,14970,14970,14970,354
20250221,134100,5236146320,14970,14960,14970,14930,2536
20250221,134000,5198258250,14950,14960,14960,14940,543
20250221,133900,5190144510,14960,14940,14960,14940,465
20250221,133800,5183197370,14940,14940,14950,14940,1335
20250221,133700,5163252320,14950,14960,14960,14950,1031
20250221,133600,5147838770,14960,14970,14970,14950,3348
20250221,133500,5097753960,14970,14970,14970,14970,109
20250221,133400,5096122230,14970,14970,14970,14960,184
20250221,133300,5093367960,14970,14970,14970,14960,231
20250221,133200,5089909910,14970,14960,14970,14960,555
20250221,133100,5081606100,14960,14970,14970,14960,1701
20250221,133000,5056145050,14970,14980,14980,14970,1733
20250221,132900,5030192710,14980,15010,15010,14980,3687
20250221,132800,4974896750,15000,15010,15010,15000,2651
20250221,132700,4935131320,15010,15010,15010,15000,357
20250221,132600,4929773570,15010,15040,15040,15000,3507
20250221,132500,4877124690,15040,15050,15050,15040,152
20250221,132400,4874837280,15050,15050,15050,15040,98
20250221,132300,4873363340,15050,15020,15050,15020,424
20250221,132200,4866993960,15020,15040,15050,15010,2156
20250221,132100,4834603080,15030,15040,15040,15030,151
20250221,132000,4832332520,15030,15050,15050,15030,222
20250221,131900,4828993240,15030,15050,15050,15030,80
20250221,131800,4827790230,15040,15040,15040,15030,291
20250221,131700,4823413630,15020,15030,15030,15020,93
20250221,131600,4822016720,15020,15020,15020,15020,90
20250221,131500,4820664920,15020,15010,15020,15010,411
20250221,131400,4814491710,15010,15010,15020,15010,371
20250221,131300,4808922900,15010,15020,15020,15010,1083
20250221,131200,4792658580,15020,15020,15030,15010,809
20250221,131100,4780512540,15020,15030,15030,15020,506
20250221,131000,4772912370,15030,15020,15030,15010,365
20250221,130900,4767427560,15010,15010,15010,15010,29
20250221,130800,4766992270,15010,15010,15010,15010,33
20250221,130700,4766496940,15010,15040,15040,15010,486
20250221,130600,4759197420,15030,15010,15030,15010,386
20250221,130500,4753401150,15010,15020,15020,15010,43
20250221,130400,4752755410,15020,15030,15040,15020,2252
20250221,130300,4718917750,15030,15050,15050,15030,1001
20250221,130200,4703867840,15050,15060,15060,15050,37
20250221,130100,4703310640,15060,15060,15060,15060,11
20250221,130000,4703144980,15060,15040,15060,15040,593
20250221,125900,4694223900,15050,15040,15050,15040,182
20250221,125800,4691486570,15040,15040,15040,15040,255
20250221,125700,4687651370,15040,15060,15060,15040,166
20250221,125600,4685153490,15050,15070,15070,15050,36
20250221,125500,4684611670,15060,15060,15060,15050,208
20250221,125400,4681479210,15060,15070,15070,15050,332
20250221,125300,4676479750,15070,15040,15070,15040,531
20250221,125200,4668488600,15030,15030,15030,15020,511
20250221,125100,4660809240,15030,15030,15030,15020,159
20250221,125000,4658420760,15030,15020,15030,15020,27
20250221,124900,4658015200,15020,15030,15030,15020,550
20250221,124800,4649752990,15030,15040,15040,15020,49
20250221,124700,4649016730,15030,15020,15030,15020,633
20250221,124600,4639502840,15020,15030,15030,15020,438
20250221,124500,4632922550,15030,15020,15030,15020,828
20250221,124400,4620485880,15020,15030,15030,15020,102
20250221,124300,4618953180,15030,15030,15030,15030,319
20250221,124200,4614158610,15030,15030,15040,15030,1662
20250221,124100,4589178650,15040,15040,15040,15030,290
20250221,124000,4584817510,15040,15030,15040,15030,283
20250221,123900,4580563800,15030,15040,15040,15030,3105
20250221,123800,4533893970,15040,15040,15040,15040,1104
20250221,123700,4517289810,15040,15040,15040,15040,140
20250221,123600,4515184210,15040,15040,15050,15040,17
20250221,123500,4514928520,15040,15040,15040,15040,301
20250221,123400,4510401480,15050,15050,15050,15050,117
20250221,123300,4508640630,15040,15040,15040,15040,20
20250221,123200,4508339830,15040,15040,15040,15040,194
20250221,123100,4505422070,15030,15040,15040,15030,212
20250221,123000,4502235110,15040,15030,15040,15030,340
20250221,122900,4497123910,15030,15040,15040,15030,39
20250221,122800,4496537550,15040,15030,15040,15030,23
20250221,122700,4496191780,15030,15030,15030,15020,273
20250221,122600,4492088690,15030,15040,15040,15030,2447
20250221,122500,4455300580,15040,15040,15040,15040,187
20250221,122400,4452488100,15040,15050,15050,15040,9
20250221,122300,4452352670,15050,15050,15050,15040,174
20250221,122200,4449734690,15050,15040,15050,15040,70
20250221,122100,4448681690,15040,15040,15040,15040,63
20250221,122000,4447734170,15040,15040,15040,15040,50
20250221,121900,4446982170,15040,15040,15040,15040,529
20250221,121800,4439026010,15040,15040,15040,15040,1109
20250221,121700,4422346650,15040,15040,15050,15040,46
20250221,121600,4421654700,15040,15040,15050,15040,251
20250221,121500,4417879360,15050,15060,15060,15050,236
20250221,121400,4414327460,15060,15040,15060,15040,281
20250221,121300,4410098490,15040,15050,15050,15040,305
20250221,121200,4405508260,15040,15050,15050,15040,294
20250221,121100,4401085280,15050,15040,15050,15040,115
20250221,121000,4399355530,15020,15030,15030,15020,1562
20250221,120900,4375884570,15060,15030,15060,15030,410
20250221,120800,4369718580,15040,15030,15040,15030,849
20250221,120700,4356956750,15040,15030,15040,15030,426
20250221,120600,4350553190,15030,15040,15040,15030,37
20250221,120500,4349996770,15030,15030,15040,15030,263
20250221,120400,4346042870,15030,15030,15030,15030,588
20250221,120300,4337205230,15030,15030,15050,15030,723
20250221,120200,4326338370,15030,15040,15040,15030,312
20250221,120100,4321646350,15040,15040,15040,15040,33
20250221,120000,4321150030,15030,15030,15030,15030,197
20250221,115900,4318189120,15030,15040,15040,15030,293
20250221,115800,4313783620,15050,15030,15050,15030,99
20250221,115700,4312295410,15030,15030,15040,15030,508
20250221,115600,4304658170,15050,15050,15050,15030,587
20250221,115500,4295827220,15060,15040,15060,15040,212
20250221,115400,4292637200,15050,15060,15060,15050,53
20250221,115300,4291839420,15060,15040,15060,15040,110
20250221,115200,4290184960,15040,15070,15070,15040,68
20250221,115100,4289160260,15040,15070,15070,15030,275
20250221,115000,4285025230,15040,15060,15060,15040,1319
20250221,114900,4265179660,15050,15050,15060,15050,1000
20250221,114800,4250129060,15050,15040,15050,15040,166
20250221,114700,4247630770,15040,15040,15040,15040,31
20250221,114600,4247164530,15030,15040,15040,15030,491
20250221,114500,4239782430,15040,15040,15040,15030,60
20250221,114400,4238880050,15040,15040,15040,15040,220
20250221,114300,4235571250,15040,15030,15040,15030,440
20250221,114200,4228958040,15030,15020,15030,15020,136
20250221,114100,4226915260,15020,15010,15020,15010,292
20250221,114000,4222529590,15010,15020,15030,15010,1123
20250221,113900,4205670830,15020,15020,15030,15020,710
20250221,113800,4195006330,15020,15030,15030,15010,3305
20250221,113700,4145373470,15030,15030,15040,15030,126
20250221,113600,4143479660,15030,15050,15050,15030,1341
20250221,113500,4123321110,15050,15050,15050,15040,762
20250221,113400,4111860220,15050,15050,15060,15040,1175
20250221,113300,4094183530,15050,15050,15050,15050,1047
20250221,113200,4078426180,15060,15060,15060,15060,640
20250221,113100,4068787780,15060,15070,15070,15060,186
20250221,113000,4065984790,15070,15090,15090,15070,926
20250221,112900,4052024830,15080,15100,15100,15080,81
20250221,112800,4050802750,15100,15100,15100,15100,20
20250221,112700,4050500750,15090,15090,15090,15080,502
20250221,112600,4042930560,15100,15090,15100,15090,74
20250221,112500,4041813330,15090,15080,15090,15080,538
20250221,112400,4033697440,15080,15100,15100,15080,529
20250221,112300,4025715860,15100,15100,15100,15100,289
20250221,112200,4021351960,15100,15090,15100,15090,41
20250221,112100,4020732930,15090,15090,15090,15090,1027
20250221,112000,4005235500,15080,15080,15090,15080,128
20250221,111900,4003304700,15080,15080,15080,15070,106
20250221,111800,4001706250,15070,15080,15080,15070,501
20250221,111700,3994155410,15080,15070,15080,15070,414
20250221,111600,3987912320,15090,15070,15090,15070,192
20250221,111500,3985018680,15070,15080,15080,15070,449
20250221,111400,3978247960,15070,15070,15070,15070,791
20250221,111300,3966327590,15070,15080,15080,15070,902
20250221,111200,3952732560,15090,15090,15090,15080,88
20250221,111100,3951404840,15090,15090,15090,15080,215
20250221,111000,3948161770,15090,15090,15090,15080,148
20250221,110900,3945929780,15090,15080,15090,15080,271
20250221,110800,3941842710,15080,15080,15080,15080,5
20250221,110700,3941767310,15080,15080,15080,15080,60
20250221,110600,3940862510,15070,15090,15090,15070,744
20250221,110500,3929649340,15090,15080,15090,15070,2900
20250221,110400,3885911880,15080,15070,15080,15060,263
20250221,110300,3881948160,15070,15060,15070,15050,1041
20250221,110200,3866265030,15060,15070,15070,15050,672
20250221,110100,3856143770,15070,15070,15070,15050,1342
20250221,110000,3835930350,15070,15100,15100,15070,1005
20250221,105900,3820778910,15110,15120,15120,15100,2003
20250221,105800,3790519380,15120,15120,15120,15110,156
20250221,105700,3788160670,15110,15110,15110,15110,385
20250221,105600,3782343320,15110,15110,15120,15110,881
20250221,105500,3769031250,15110,15130,15130,15110,2098
20250221,105400,3737324610,15120,15130,15130,15120,200
20250221,105300,3734300490,15140,15130,15140,15130,1992
20250221,105200,3704153760,15130,15140,15140,15130,824
20250221,105100,3691685500,15140,15140,15140,15140,672
20250221,105000,3681511420,15140,15150,15150,15140,490
20250221,104900,3674090020,15150,15150,15150,15140,342
20250221,104800,3668910220,15140,15150,15150,15140,438
20250221,104700,3662278560,15160,15140,15160,15140,78
20250221,104600,3661096980,15140,15140,15140,15130,587
20250221,104500,3652211750,15140,15150,15150,15130,421
20250221,104400,3645837850,15150,15160,15160,15150,302
20250221,104300,3641262480,15160,15150,15160,15150,177
20250221,104200,3638580130,15150,15170,15170,15150,1645
20250221,104100,3613647760,15160,15160,15170,15160,181
20250221,104000,3610903620,15160,15170,15170,15160,617
20250221,103900,3601549800,15170,15160,15170,15160,2676
20250221,103800,3560973060,15170,15170,15170,15160,354
20250221,103700,3555603100,15170,15170,15170,15160,605
20250221,103600,3546425400,15170,15160,15170,15160,4497
20250221,103500,3478224410,15160,15080,15160,15080,3365
20250221,103400,3427322050,15080,15070,15080,15070,274
20250221,103300,3423192430,15080,15070,15080,15070,131
20250221,103200,3421217920,15070,15080,15080,15070,1417
20250221,103100,3399859570,15070,15080,15080,15050,51
20250221,103000,3399091730,15080,15070,15080,15050,322
20250221,102900,3394243440,15070,15090,15090,15070,790
20250221,102800,3382323320,15090,15040,15090,15040,653
20250221,102700,3372492150,15030,15050,15050,15030,708
20250221,102600,3361848370,15050,15050,15050,15020,1410
20250221,102500,3340652830,15040,15050,15050,15040,898
20250221,102400,3327142430,15050,15070,15070,15040,2398
20250221,102300,3291035300,15070,15070,15070,15060,276
20250221,102200,3286876110,15070,15070,15070,15060,632
20250221,102100,3277354470,15070,15080,15100,15060,3110
20250221,102000,3230484120,15080,15100,15100,15080,812
20250221,101900,3218232750,15090,15100,15100,15090,643
20250221,101800,3208525680,15100,15110,15110,15090,1056
20250221,101700,3192582430,15100,15120,15120,15100,1234
20250221,101600,3173941450,15120,15120,15120,15110,171
20250221,101500,3171356800,15120,15120,15120,15120,603
20250221,101400,3162239440,15120,15140,15140,15120,250
20250221,101300,3158457180,15140,15140,15150,15120,152
20250221,101200,3156156060,15130,15130,15130,15120,471
20250221,101100,3149034090,15130,15150,15150,15120,201
20250221,101000,3145990180,15110,15150,15160,15110,612
20250221,100900,3136719810,15140,15180,15190,15140,1493
20250221,100800,3114073600,15190,15180,15190,15180,554
20250221,100700,3105660070,15190,15190,15210,15180,955
20250221,100600,3091145560,15210,15170,15210,15160,2093
20250221,100500,3059365720,15170,15190,15190,15170,1025
20250221,100400,3043807270,15170,15170,15200,15170,1532
20250221,100300,3020543630,15170,15160,15170,15160,538
20250221,100200,3012383180,15160,15150,15180,15130,597
20250221,100100,3003333120,15130,15100,15140,15100,3208
20250221,100000,2954816980,15100,15110,15120,15100,812
20250221,095900,2942547430,15120,15130,15130,15110,335
20250221,095800,2937483160,15120,15120,15130,15120,421
20250221,095700,2931116340,15120,15120,15120,15100,2349
20250221,095600,2895617230,15130,15150,15150,15130,580
20250221,095500,2886840940,15140,15150,15170,15140,1064
20250221,095400,2870729510,15170,15170,15170,15140,2493
20250221,095300,2832935480,15180,15210,15210,15180,2491
20250221,095200,2795093450,15210,15210,15220,15200,837
20250221,095100,2782363890,15220,15210,15230,15200,1472
20250221,095000,2759982430,15220,15230,15250,15210,2762
20250221,094900,2717904570,15230,15190,15240,15180,4953
20250221,094800,2642562830,15190,15220,15220,15180,1116
20250221,094700,2625610200,15220,15200,15240,15200,6380
20250221,094600,2528526250,15200,15140,15200,15130,6727
20250221,094500,2426510810,15140,15130,15140,15110,2433
20250221,094400,2389695460,15130,15110,15140,15110,1090
20250221,094300,2373214020,15110,15090,15110,15090,1220
20250221,094200,2354791080,15060,15050,15090,15050,1462
20250221,094100,2332755120,15050,15050,15070,15040,2248
20250221,094000,2298915230,15040,15050,15050,15040,1412
20250221,093900,2277677510,15050,15070,15070,15040,2506
20250221,093800,2239945050,15070,15110,15110,15070,3216
20250221,093700,2191413430,15100,15120,15120,15100,1257
20250221,093600,2172420300,15120,15110,15120,15060,3718
20250221,093500,2116275850,15120,15120,15120,15090,764
20250221,093400,2104733830,15120,15130,15130,15110,1278
20250221,093300,2085411120,15130,15140,15150,15130,1314
20250221,093200,2065520640,15160,15090,15160,15040,5698
20250221,093100,1979380090,15090,15090,15100,15070,2674
20250221,093000,1939029540,15070,15070,15090,15040,3379
20250221,092900,1888110020,15060,15040,15060,15020,418
20250221,092800,1881822670,15040,15060,15070,15030,3532
20250221,092700,1828653310,15060,15050,15070,15050,534
20250221,092600,1820609640,15080,15080,15090,15070,1660
20250221,092500,1795574230,15090,15020,15090,15020,3131
20250221,092400,1748463010,15020,15020,15020,14980,496
20250221,092300,1741025870,15020,15000,15020,14960,385
20250221,092200,1735250250,15000,14920,15000,14910,7324
20250221,092100,1625809160,14920,14950,14950,14920,1236
20250221,092000,1607345950,14950,14960,14960,14950,2446
20250221,091900,1570770400,14960,15000,15000,14950,6171
20250221,091800,1478426060,15000,14990,15000,14970,2554
20250221,091700,1440142010,14990,15010,15030,14970,4535
20250221,091600,1372146260,15000,15020,15030,15000,4149
20250221,091500,1309892130,15020,15050,15050,15020,2073
20250221,091400,1278723780,15050,15070,15080,15050,4119
20250221,091300,1216711710,15060,15080,15090,15050,3291
20250221,091200,1167109430,15070,15070,15070,15040,4549
20250221,091100,1098643700,15060,15100,15100,15060,3677
20250221,091000,1043219240,15090,15080,15150,15070,2793
20250221,090900,1001041240,15070,15010,15080,15000,6943
20250221,090800,896630350,15000,14990,15030,14990,4002
20250221,090700,836581780,14980,15040,15040,14970,3774
20250221,090600,779997720,15040,15000,15040,15000,3245
20250221,090500,731281250,15010,14950,15010,14940,3751
20250221,090400,675065730,14950,14930,14950,14920,5333
20250221,090300,595444120,14970,15030,15030,14920,5930
20250221,090200,506611200,15030,15050,15080,15020,2354
20250221,090100,471201590,15060,14990,15060,14920,7394
20250221,090000,360442880,14920,14850,15000,14820,24038
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 201900 6494873510 14970 14970 14970 14970 17493
3 20250221 201800 6494873510 14970 14970 14970 14970 0
4 20250221 201700 6494873510 14970 14970 14970 14970 0
5 20250221 201600 6494873510 14970 14970 14970 14970 0
6 20250221 201500 6494873510 14970 14970 14970 14970 0
7 20250221 201400 6494873510 14970 14970 14970 14970 0
8 20250221 201300 6494873510 14970 14970 14970 14970 0
9 20250221 201200 6494873510 14970 14970 14970 14970 0
10 20250221 201100 6494873510 14970 14970 14970 14970 0
11 20250221 201000 6494873510 14970 14970 14970 14970 0
12 20250221 200900 6494873510 14970 14970 14970 14970 0
13 20250221 200800 6494873510 14970 14970 14970 14970 0
14 20250221 200700 6494873510 14970 14970 14970 14970 0
15 20250221 200600 6494873510 14970 14970 14970 14970 0
16 20250221 200500 6494873510 14970 14970 14970 14970 0
17 20250221 200400 6494873510 14970 14970 14970 14970 0
18 20250221 200300 6494873510 14970 14970 14970 14970 0
19 20250221 200200 6494873510 14970 14970 14970 14970 0
20 20250221 200100 6494873510 14970 14970 14970 14970 0
21 20250221 200000 6494873510 14970 14970 14970 14970 0
22 20250221 195900 6494873510 14970 14970 14970 14970 0
23 20250221 195800 6494873510 14970 14970 14970 14970 0
24 20250221 195700 6494873510 14970 14970 14970 14970 0
25 20250221 195600 6494873510 14970 14970 14970 14970 0
26 20250221 195500 6494873510 14970 14970 14970 14970 0
27 20250221 195400 6494873510 14970 14970 14970 14970 0
28 20250221 195300 6494873510 14970 14970 14970 14970 0
29 20250221 195200 6494873510 14970 14970 14970 14970 0
30 20250221 195100 6494873510 14970 14970 14970 14970 0
31 20250221 195000 6494873510 14970 14970 14970 14970 0
32 20250221 194900 6494873510 14970 14970 14970 14970 17493
33 20250221 194800 6494873510 14970 14970 14970 14970 0
34 20250221 194700 6494873510 14970 14970 14970 14970 0
35 20250221 194600 6494873510 14970 14970 14970 14970 0
36 20250221 194500 6494873510 14970 14970 14970 14970 0
37 20250221 194400 6494873510 14970 14970 14970 14970 0
38 20250221 194300 6494873510 14970 14970 14970 14970 0
39 20250221 194200 6494873510 14970 14970 14970 14970 0
40 20250221 194100 6494873510 14970 14970 14970 14970 0
41 20250221 194000 6494873510 14970 14970 14970 14970 0
42 20250221 193900 6494873510 14970 14970 14970 14970 0
43 20250221 193800 6494873510 14970 14970 14970 14970 0
44 20250221 193700 6494873510 14970 14970 14970 14970 0
45 20250221 193600 6494873510 14970 14970 14970 14970 0
46 20250221 193500 6494873510 14970 14970 14970 14970 0
47 20250221 193400 6494873510 14970 14970 14970 14970 0
48 20250221 193300 6494873510 14970 14970 14970 14970 0
49 20250221 193200 6494873510 14970 14970 14970 14970 0
50 20250221 193100 6494873510 14970 14970 14970 14970 0
51 20250221 193000 6494873510 14970 14970 14970 14970 0
52 20250221 192900 6494873510 14970 14970 14970 14970 0
53 20250221 192800 6494873510 14970 14970 14970 14970 0
54 20250221 192700 6494873510 14970 14970 14970 14970 0
55 20250221 192600 6494873510 14970 14970 14970 14970 0
56 20250221 192500 6494873510 14970 14970 14970 14970 0
57 20250221 192400 6494873510 14970 14970 14970 14970 0
58 20250221 192300 6494873510 14970 14970 14970 14970 0
59 20250221 192200 6494873510 14970 14970 14970 14970 0
60 20250221 192100 6494873510 14970 14970 14970 14970 0
61 20250221 192000 6494873510 14970 14970 14970 14970 0
62 20250221 191900 6494873510 14970 14970 14970 14970 17493
63 20250221 191800 6494873510 14970 14970 14970 14970 0
64 20250221 191700 6494873510 14970 14970 14970 14970 0
65 20250221 191600 6494873510 14970 14970 14970 14970 0
66 20250221 191500 6494873510 14970 14970 14970 14970 0
67 20250221 191400 6494873510 14970 14970 14970 14970 0
68 20250221 191300 6494873510 14970 14970 14970 14970 0
69 20250221 191200 6494873510 14970 14970 14970 14970 0
70 20250221 191100 6494873510 14970 14970 14970 14970 0
71 20250221 191000 6494873510 14970 14970 14970 14970 0
72 20250221 190900 6494873510 14970 14970 14970 14970 0
73 20250221 190800 6494873510 14970 14970 14970 14970 0
74 20250221 190700 6494873510 14970 14970 14970 14970 0
75 20250221 190600 6494873510 14970 14970 14970 14970 0
76 20250221 190500 6494873510 14970 14970 14970 14970 0
77 20250221 190400 6494873510 14970 14970 14970 14970 0
78 20250221 190300 6494873510 14970 14970 14970 14970 0
79 20250221 190200 6494873510 14970 14970 14970 14970 0
80 20250221 190100 6494873510 14970 14970 14970 14970 0
81 20250221 190000 6494873510 14970 14970 14970 14970 0
82 20250221 185900 6494873510 14970 14970 14970 14970 0
83 20250221 185800 6494873510 14970 14970 14970 14970 0
84 20250221 185700 6494873510 14970 14970 14970 14970 0
85 20250221 185600 6494873510 14970 14970 14970 14970 0
86 20250221 185500 6494873510 14970 14970 14970 14970 0
87 20250221 185400 6494873510 14970 14970 14970 14970 0
88 20250221 185300 6494873510 14970 14970 14970 14970 0
89 20250221 185200 6494873510 14970 14970 14970 14970 0
90 20250221 185100 6494873510 14970 14970 14970 14970 0
91 20250221 185000 6494873510 14970 14970 14970 14970 0
92 20250221 184900 6494873510 14970 14970 14970 14970 17493
93 20250221 184800 6494873510 14970 14970 14970 14970 0
94 20250221 184700 6494873510 14970 14970 14970 14970 0
95 20250221 184600 6494873510 14970 14970 14970 14970 0
96 20250221 184500 6494873510 14970 14970 14970 14970 0
97 20250221 184400 6494873510 14970 14970 14970 14970 0
98 20250221 184300 6494873510 14970 14970 14970 14970 0
99 20250221 184200 6494873510 14970 14970 14970 14970 0
100 20250221 184100 6494873510 14970 14970 14970 14970 0
101 20250221 184000 6494873510 14970 14970 14970 14970 0
102 20250221 183900 6494873510 14970 14970 14970 14970 0
103 20250221 183800 6494873510 14970 14970 14970 14970 0
104 20250221 183700 6494873510 14970 14970 14970 14970 0
105 20250221 183600 6494873510 14970 14970 14970 14970 0
106 20250221 183500 6494873510 14970 14970 14970 14970 0
107 20250221 183400 6494873510 14970 14970 14970 14970 0
108 20250221 183300 6494873510 14970 14970 14970 14970 0
109 20250221 183200 6494873510 14970 14970 14970 14970 0
110 20250221 183100 6494873510 14970 14970 14970 14970 0
111 20250221 183000 6494873510 14970 14970 14970 14970 0
112 20250221 182900 6494873510 14970 14970 14970 14970 0
113 20250221 182800 6494873510 14970 14970 14970 14970 0
114 20250221 182700 6494873510 14970 14970 14970 14970 0
115 20250221 182600 6494873510 14970 14970 14970 14970 0
116 20250221 182500 6494873510 14970 14970 14970 14970 0
117 20250221 182400 6494873510 14970 14970 14970 14970 0
118 20250221 182300 6494873510 14970 14970 14970 14970 0
119 20250221 182200 6494873510 14970 14970 14970 14970 0
120 20250221 182100 6494873510 14970 14970 14970 14970 0
121 20250221 182000 6494873510 14970 14970 14970 14970 0
122 20250221 181900 6494873510 14970 14970 14970 14970 17493
123 20250221 181800 6494873510 14970 14970 14970 14970 0
124 20250221 181700 6494873510 14970 14970 14970 14970 0
125 20250221 181600 6494873510 14970 14970 14970 14970 0
126 20250221 181500 6494873510 14970 14970 14970 14970 0
127 20250221 181400 6494873510 14970 14970 14970 14970 0
128 20250221 181300 6494873510 14970 14970 14970 14970 0
129 20250221 181200 6494873510 14970 14970 14970 14970 0
130 20250221 181100 6494873510 14970 14970 14970 14970 0
131 20250221 181000 6494873510 14970 14970 14970 14970 0
132 20250221 180900 6494873510 14970 14970 14970 14970 0
133 20250221 180800 6494873510 14970 14970 14970 14970 0
134 20250221 180700 6494873510 14970 14970 14970 14970 0
135 20250221 180600 6494873510 14970 14970 14970 14970 0
136 20250221 180500 6494873510 14970 14970 14970 14970 0
137 20250221 180400 6494873510 14970 14970 14970 14970 0
138 20250221 180300 6494873510 14970 14970 14970 14970 0
139 20250221 180200 6494873510 14970 14970 14970 14970 0
140 20250221 180100 6494873510 14970 14970 14970 14970 0
141 20250221 180000 6494873510 14970 14970 14970 14970 0
142 20250221 175900 6494873510 14970 14970 14970 14970 0
143 20250221 175800 6494873510 14970 14970 14970 14970 0
144 20250221 175700 6494873510 14970 14970 14970 14970 0
145 20250221 175600 6494873510 14970 14970 14970 14970 0
146 20250221 175500 6494873510 14970 14970 14970 14970 0
147 20250221 175400 6494873510 14970 14970 14970 14970 0
148 20250221 175300 6494873510 14970 14970 14970 14970 0
149 20250221 175200 6494873510 14970 14970 14970 14970 0
150 20250221 175100 6494873510 14970 14970 14970 14970 0
151 20250221 175000 6494873510 14970 14970 14970 14970 0
152 20250221 174900 6494873510 14970 14970 14970 14970 17493
153 20250221 174800 6494873510 14970 14970 14970 14970 0
154 20250221 174700 6494873510 14970 14970 14970 14970 0
155 20250221 174600 6494873510 14970 14970 14970 14970 0
156 20250221 174500 6494873510 14970 14970 14970 14970 0
157 20250221 174400 6494873510 14970 14970 14970 14970 0
158 20250221 174300 6494873510 14970 14970 14970 14970 0
159 20250221 174200 6494873510 14970 14970 14970 14970 0
160 20250221 174100 6494873510 14970 14970 14970 14970 0
161 20250221 174000 6494873510 14970 14970 14970 14970 0
162 20250221 173900 6494873510 14970 14970 14970 14970 0
163 20250221 173800 6494873510 14970 14970 14970 14970 0
164 20250221 173700 6494873510 14970 14970 14970 14970 0
165 20250221 173600 6494873510 14970 14970 14970 14970 0
166 20250221 173500 6494873510 14970 14970 14970 14970 0
167 20250221 173400 6494873510 14970 14970 14970 14970 0
168 20250221 173300 6494873510 14970 14970 14970 14970 0
169 20250221 173200 6494873510 14970 14970 14970 14970 0
170 20250221 173100 6494873510 14970 14970 14970 14970 0
171 20250221 173000 6494873510 14970 14970 14970 14970 0
172 20250221 172900 6494873510 14970 14970 14970 14970 0
173 20250221 172800 6494873510 14970 14970 14970 14970 0
174 20250221 172700 6494873510 14970 14970 14970 14970 0
175 20250221 172600 6494873510 14970 14970 14970 14970 0
176 20250221 172500 6494873510 14970 14970 14970 14970 0
177 20250221 172400 6494873510 14970 14970 14970 14970 0
178 20250221 172300 6494873510 14970 14970 14970 14970 0
179 20250221 172200 6494873510 14970 14970 14970 14970 0
180 20250221 172100 6494873510 14970 14970 14970 14970 0
181 20250221 172000 6494873510 14970 14970 14970 14970 0
182 20250221 171900 6494873510 14970 14970 14970 14970 17493
183 20250221 171800 6494873510 14970 14970 14970 14970 0
184 20250221 171700 6494873510 14970 14970 14970 14970 0
185 20250221 171600 6494873510 14970 14970 14970 14970 0
186 20250221 171500 6494873510 14970 14970 14970 14970 0
187 20250221 171400 6494873510 14970 14970 14970 14970 0
188 20250221 171300 6494873510 14970 14970 14970 14970 0
189 20250221 171200 6494873510 14970 14970 14970 14970 0
190 20250221 171100 6494873510 14970 14970 14970 14970 0
191 20250221 171000 6494873510 14970 14970 14970 14970 0
192 20250221 170900 6494873510 14970 14970 14970 14970 0
193 20250221 170800 6494873510 14970 14970 14970 14970 0
194 20250221 170700 6494873510 14970 14970 14970 14970 0
195 20250221 170600 6494873510 14970 14970 14970 14970 0
196 20250221 170500 6494873510 14970 14970 14970 14970 0
197 20250221 170400 6494873510 14970 14970 14970 14970 0
198 20250221 170300 6494873510 14970 14970 14970 14970 0
199 20250221 170200 6494873510 14970 14970 14970 14970 0
200 20250221 170100 6494873510 14970 14970 14970 14970 0
201 20250221 170000 6494873510 14970 14970 14970 14970 0
202 20250221 165900 6494873510 14970 14970 14970 14970 0
203 20250221 165800 6494873510 14970 14970 14970 14970 0
204 20250221 165700 6494873510 14970 14970 14970 14970 0
205 20250221 165600 6494873510 14970 14970 14970 14970 0
206 20250221 165500 6494873510 14970 14970 14970 14970 0
207 20250221 165400 6494873510 14970 14970 14970 14970 0
208 20250221 165300 6494873510 14970 14970 14970 14970 0
209 20250221 165200 6494873510 14970 14970 14970 14970 0
210 20250221 165100 6494873510 14970 14970 14970 14970 0
211 20250221 165000 6494873510 14970 14970 14970 14970 0
212 20250221 164900 6494873510 14970 14970 14970 14970 17493
213 20250221 164800 6494873510 14970 14970 14970 14970 0
214 20250221 164700 6494873510 14970 14970 14970 14970 0
215 20250221 164600 6494873510 14970 14970 14970 14970 0
216 20250221 164500 6494873510 14970 14970 14970 14970 0
217 20250221 164400 6494873510 14970 14970 14970 14970 0
218 20250221 164300 6494873510 14970 14970 14970 14970 0
219 20250221 164200 6494873510 14970 14970 14970 14970 0
220 20250221 164100 6494873510 14970 14970 14970 14970 0
221 20250221 164000 6494873510 14970 14970 14970 14970 0
222 20250221 163900 6494873510 14970 14970 14970 14970 0
223 20250221 163800 6494873510 14970 14970 14970 14970 0
224 20250221 163700 6494873510 14970 14970 14970 14970 0
225 20250221 163600 6494873510 14970 14970 14970 14970 0
226 20250221 163500 6494873510 14970 14970 14970 14970 0
227 20250221 163400 6494873510 14970 14970 14970 14970 0
228 20250221 163300 6494873510 14970 14970 14970 14970 0
229 20250221 163200 6494873510 14970 14970 14970 14970 0
230 20250221 163100 6494873510 14970 14970 14970 14970 0
231 20250221 163000 6494873510 14970 14970 14970 14970 0
232 20250221 162900 6494873510 14970 14970 14970 14970 0
233 20250221 162800 6494873510 14970 14970 14970 14970 0
234 20250221 162700 6494873510 14970 14970 14970 14970 0
235 20250221 162600 6494873510 14970 14970 14970 14970 0
236 20250221 162500 6494873510 14970 14970 14970 14970 0
237 20250221 162400 6494873510 14970 14970 14970 14970 0
238 20250221 162300 6494873510 14970 14970 14970 14970 0
239 20250221 162200 6494873510 14970 14970 14970 14970 0
240 20250221 162100 6494873510 14970 14970 14970 14970 0
241 20250221 162000 6494873510 14970 14970 14970 14970 0
242 20250221 161900 6494873510 14970 14970 14970 14970 17493
243 20250221 161800 6494873510 14970 14970 14970 14970 0
244 20250221 161700 6494873510 14970 14970 14970 14970 0
245 20250221 161600 6494873510 14970 14970 14970 14970 0
246 20250221 161500 6494873510 14970 14970 14970 14970 0
247 20250221 161400 6494873510 14970 14970 14970 14970 0
248 20250221 161300 6494873510 14970 14970 14970 14970 0
249 20250221 161200 6494873510 14970 14970 14970 14970 0
250 20250221 161100 6494873510 14970 14970 14970 14970 0
251 20250221 161000 6494873510 14970 14970 14970 14970 0
252 20250221 160900 6494873510 14970 14970 14970 14970 0
253 20250221 160800 6494873510 14970 14970 14970 14970 0
254 20250221 160700 6494873510 14970 14970 14970 14970 0
255 20250221 160600 6494873510 14970 14970 14970 14970 0
256 20250221 160500 6494873510 14970 14970 14970 14970 0
257 20250221 160400 6494873510 14970 14970 14970 14970 0
258 20250221 160300 6494873510 14970 14970 14970 14970 0
259 20250221 160200 6494873510 14970 14970 14970 14970 0
260 20250221 160100 6494873510 14970 14970 14970 14970 0
261 20250221 160000 6494873510 14970 14970 14970 14970 0
262 20250221 155900 6494873510 14970 14970 14970 14970 0
263 20250221 155800 6494873510 14970 14970 14970 14970 0
264 20250221 155700 6494873510 14970 14970 14970 14970 0
265 20250221 155600 6494873510 14970 14970 14970 14970 0
266 20250221 155500 6494873510 14970 14970 14970 14970 0
267 20250221 155400 6494873510 14970 14970 14970 14970 0
268 20250221 155300 6494873510 14970 14970 14970 14970 0
269 20250221 155200 6494873510 14970 14970 14970 14970 0
270 20250221 155100 6494873510 14970 14970 14970 14970 0
271 20250221 155000 6494873510 14970 14970 14970 14970 0
272 20250221 154900 6494873510 14970 14970 14970 14970 17493
273 20250221 154800 6494873510 14970 14970 14970 14970 0
274 20250221 154700 6494873510 14970 14970 14970 14970 0
275 20250221 154600 6494873510 14970 14970 14970 14970 0
276 20250221 154500 6494873510 14970 14970 14970 14970 0
277 20250221 154400 6494873510 14970 14970 14970 14970 0
278 20250221 154300 6494873510 14970 14970 14970 14970 0
279 20250221 154200 6494873510 14970 14970 14970 14970 0
280 20250221 154100 6494873510 14970 14970 14970 14970 0
281 20250221 154000 6494873510 14970 14970 14970 14970 0
282 20250221 153900 6494873510 14970 14970 14970 14970 0
283 20250221 153800 6494873510 14970 14970 14970 14970 0
284 20250221 153700 6494873510 14970 14970 14970 14970 0
285 20250221 153600 6494873510 14970 14970 14970 14970 0
286 20250221 153500 6494873510 14970 14970 14970 14970 0
287 20250221 153400 6494873510 14970 14970 14970 14970 0
288 20250221 153300 6494873510 14970 14970 14970 14970 0
289 20250221 153200 6494873510 14970 14970 14970 14970 0
290 20250221 153100 6494873510 14970 14970 14970 14970 0
291 20250221 153000 6494873510 14970 14970 14970 14970 17493
292 20250221 152900 6233003300 15000 15000 15000 15000 0
293 20250221 152800 6233003300 15000 15000 15000 15000 0
294 20250221 152700 6233003300 15000 15000 15000 15000 0
295 20250221 152600 6233003300 15000 15000 15000 15000 0
296 20250221 152500 6233003300 15000 15000 15000 15000 0
297 20250221 152400 6233003300 15000 15000 15000 15000 0
298 20250221 152300 6233003300 15000 15000 15000 15000 0
299 20250221 152200 6233003300 15000 15000 15000 15000 0
300 20250221 152100 6233003300 15000 15000 15000 15000 0
301 20250221 152000 6233003300 15000 15000 15000 15000 0
302 20250221 151900 6233003300 15000 15010 15010 15000 879
303 20250221 151800 6219815140 15020 15010 15020 15000 3024
304 20250221 151700 6174408040 15020 14990 15020 14990 3179
305 20250221 151600 6126698780 15000 14990 15000 14990 1263
306 20250221 151500 6107755710 14990 14990 14990 14980 1756
307 20250221 151400 6081435390 14990 14980 14990 14970 898
308 20250221 151300 6067982210 14980 14980 14990 14970 331
309 20250221 151200 6063023860 14970 14980 14980 14970 746
310 20250221 151100 6051852100 14970 14980 14990 14970 1137
311 20250221 151000 6034820130 14990 14970 14990 14970 399
312 20250221 150900 6028845840 14980 14970 14980 14970 1762
313 20250221 150800 6002462140 14970 15000 15000 14970 1765
314 20250221 150700 5976030270 15000 14990 15000 14970 2586
315 20250221 150600 5937272020 14990 14980 14990 14980 831
316 20250221 150500 5924820320 14970 14970 14980 14970 424
317 20250221 150400 5918471040 14980 14980 14980 14970 3353
318 20250221 150300 5868265540 14990 14980 14990 14980 1865
319 20250221 150200 5840322010 14980 14980 14990 14980 650
320 20250221 150100 5830582890 14980 14990 14990 14980 1238
321 20250221 150000 5812025280 14990 14990 14990 14990 337
322 20250221 145900 5806973650 14990 15000 15000 14990 436
323 20250221 145800 5800434160 14990 14980 15000 14980 276
324 20250221 145700 5796296980 14990 15000 15000 14980 1456
325 20250221 145600 5774469460 14990 14990 15000 14990 168
326 20250221 145500 5771950430 15000 15000 15010 14990 1776
327 20250221 145400 5745316120 15000 15000 15010 15000 172
328 20250221 145300 5742735620 15000 15010 15010 15000 46
329 20250221 145200 5742045400 15000 15010 15020 15000 160
330 20250221 145100 5739643190 15020 15010 15020 15000 69
331 20250221 145000 5738607290 15000 15020 15020 15000 444
332 20250221 144900 5731947210 15000 15020 15020 15000 428
333 20250221 144800 5725518940 15000 15000 15000 15000 110
334 20250221 144700 5723868940 15000 15010 15020 15000 1610
335 20250221 144600 5699716510 15010 15020 15020 15010 1260
336 20250221 144500 5680803070 15020 15020 15020 15010 79
337 20250221 144400 5679616730 15010 15010 15020 15000 1115
338 20250221 144300 5662880680 15020 15020 15020 15020 412
339 20250221 144200 5656692440 15020 15020 15020 15020 624
340 20250221 144100 5647319960 15020 15020 15020 15020 125
341 20250221 144000 5645442460 15020 15010 15020 15010 478
342 20250221 143900 5638263210 15010 15000 15010 15000 142
343 20250221 143800 5636133190 15000 15000 15010 15000 658
344 20250221 143700 5626259980 15010 14990 15010 14990 341
345 20250221 143600 5621145180 15000 14990 15000 14990 1185
346 20250221 143500 5603371440 14970 14990 14990 14970 265
347 20250221 143400 5599401700 14980 14980 14980 14980 285
348 20250221 143300 5595132400 14980 15000 15000 14980 1094
349 20250221 143200 5578739940 14990 14990 15000 14990 42
350 20250221 143100 5578110310 15000 14990 15000 14980 825
351 20250221 143000 5565748790 15000 14990 15000 14990 707
352 20250221 142900 5555143860 14990 14990 14990 14990 755
353 20250221 142800 5543826410 14990 14990 14990 14990 0
354 20250221 142700 5543826410 14990 14990 15000 14990 278
355 20250221 142600 5539658530 14990 14990 14990 14990 92
356 20250221 142500 5538279450 14990 14990 14990 14990 187
357 20250221 142400 5535476320 15000 14990 15000 14990 108
358 20250221 142300 5533857390 14990 15000 15000 14990 852
359 20250221 142200 5521084760 15000 15000 15000 15000 592
360 20250221 142100 5512204760 14990 14990 14990 14970 1150
361 20250221 142000 5494982690 15000 15000 15000 15000 61
362 20250221 141900 5494067690 15000 15000 15000 15000 1
363 20250221 141800 5494052690 15000 14980 15010 14970 2669
364 20250221 141700 5454062020 14970 14970 14970 14960 914
365 20250221 141600 5440379470 14970 14970 14980 14970 456
366 20250221 141500 5433552990 14970 14970 14980 14970 373
367 20250221 141400 5427969160 14980 14980 14980 14970 468
368 20250221 141300 5420959020 14980 14980 14980 14980 100
369 20250221 141200 5419461020 14980 14980 14980 14980 26
370 20250221 141100 5419071540 14980 14980 14980 14970 40
371 20250221 141000 5418472650 14980 14970 14980 14970 1152
372 20250221 140900 5401216990 14970 14970 14980 14970 33
373 20250221 140800 5400722960 14980 14980 14990 14980 495
374 20250221 140700 5393306840 14990 15000 15000 14980 34
375 20250221 140600 5392797470 14980 14980 14980 14980 256
376 20250221 140500 5388962590 14980 14970 14980 14970 869
377 20250221 140400 5375951090 14960 14960 14960 14960 331
378 20250221 140300 5370999330 14970 14960 14970 14950 224
379 20250221 140200 5367649830 14950 14970 14970 14950 868
380 20250221 140100 5354664060 14980 14970 14980 14970 57
381 20250221 140000 5353810760 14970 14960 14970 14960 39
382 20250221 135900 5353227190 14960 14990 14990 14960 1087
383 20250221 135800 5336949020 14990 14990 14990 14990 1318
384 20250221 135700 5317192200 14990 15000 15000 14990 306
385 20250221 135600 5312604100 15000 15000 15000 15000 392
386 20250221 135500 5306724100 15000 15030 15030 15000 865
387 20250221 135400 5293737050 15030 15030 15030 15030 1
388 20250221 135300 5293722020 15030 15030 15030 15030 440
389 20250221 135200 5287108820 15030 15030 15030 15030 106
390 20250221 135100 5285515640 15030 15030 15030 15030 67
391 20250221 135000 5284508630 15010 15020 15030 15010 150
392 20250221 134900 5282255090 15020 15000 15020 15000 333
393 20250221 134800 5277257360 14990 14990 15000 14990 36
394 20250221 134700 5276717630 14990 15010 15010 14990 263
395 20250221 134600 5272772560 15000 14980 15000 14980 245
396 20250221 134500 5269099360 14980 14970 14980 14970 553
397 20250221 134400 5260817190 14980 14970 14980 14970 1114
398 20250221 134300 5244140300 14970 14970 14970 14970 180
399 20250221 134200 5241445700 14970 14970 14970 14970 354
400 20250221 134100 5236146320 14970 14960 14970 14930 2536
401 20250221 134000 5198258250 14950 14960 14960 14940 543
402 20250221 133900 5190144510 14960 14940 14960 14940 465
403 20250221 133800 5183197370 14940 14940 14950 14940 1335
404 20250221 133700 5163252320 14950 14960 14960 14950 1031
405 20250221 133600 5147838770 14960 14970 14970 14950 3348
406 20250221 133500 5097753960 14970 14970 14970 14970 109
407 20250221 133400 5096122230 14970 14970 14970 14960 184
408 20250221 133300 5093367960 14970 14970 14970 14960 231
409 20250221 133200 5089909910 14970 14960 14970 14960 555
410 20250221 133100 5081606100 14960 14970 14970 14960 1701
411 20250221 133000 5056145050 14970 14980 14980 14970 1733
412 20250221 132900 5030192710 14980 15010 15010 14980 3687
413 20250221 132800 4974896750 15000 15010 15010 15000 2651
414 20250221 132700 4935131320 15010 15010 15010 15000 357
415 20250221 132600 4929773570 15010 15040 15040 15000 3507
416 20250221 132500 4877124690 15040 15050 15050 15040 152
417 20250221 132400 4874837280 15050 15050 15050 15040 98
418 20250221 132300 4873363340 15050 15020 15050 15020 424
419 20250221 132200 4866993960 15020 15040 15050 15010 2156
420 20250221 132100 4834603080 15030 15040 15040 15030 151
421 20250221 132000 4832332520 15030 15050 15050 15030 222
422 20250221 131900 4828993240 15030 15050 15050 15030 80
423 20250221 131800 4827790230 15040 15040 15040 15030 291
424 20250221 131700 4823413630 15020 15030 15030 15020 93
425 20250221 131600 4822016720 15020 15020 15020 15020 90
426 20250221 131500 4820664920 15020 15010 15020 15010 411
427 20250221 131400 4814491710 15010 15010 15020 15010 371
428 20250221 131300 4808922900 15010 15020 15020 15010 1083
429 20250221 131200 4792658580 15020 15020 15030 15010 809
430 20250221 131100 4780512540 15020 15030 15030 15020 506
431 20250221 131000 4772912370 15030 15020 15030 15010 365
432 20250221 130900 4767427560 15010 15010 15010 15010 29
433 20250221 130800 4766992270 15010 15010 15010 15010 33
434 20250221 130700 4766496940 15010 15040 15040 15010 486
435 20250221 130600 4759197420 15030 15010 15030 15010 386
436 20250221 130500 4753401150 15010 15020 15020 15010 43
437 20250221 130400 4752755410 15020 15030 15040 15020 2252
438 20250221 130300 4718917750 15030 15050 15050 15030 1001
439 20250221 130200 4703867840 15050 15060 15060 15050 37
440 20250221 130100 4703310640 15060 15060 15060 15060 11
441 20250221 130000 4703144980 15060 15040 15060 15040 593
442 20250221 125900 4694223900 15050 15040 15050 15040 182
443 20250221 125800 4691486570 15040 15040 15040 15040 255
444 20250221 125700 4687651370 15040 15060 15060 15040 166
445 20250221 125600 4685153490 15050 15070 15070 15050 36
446 20250221 125500 4684611670 15060 15060 15060 15050 208
447 20250221 125400 4681479210 15060 15070 15070 15050 332
448 20250221 125300 4676479750 15070 15040 15070 15040 531
449 20250221 125200 4668488600 15030 15030 15030 15020 511
450 20250221 125100 4660809240 15030 15030 15030 15020 159
451 20250221 125000 4658420760 15030 15020 15030 15020 27
452 20250221 124900 4658015200 15020 15030 15030 15020 550
453 20250221 124800 4649752990 15030 15040 15040 15020 49
454 20250221 124700 4649016730 15030 15020 15030 15020 633
455 20250221 124600 4639502840 15020 15030 15030 15020 438
456 20250221 124500 4632922550 15030 15020 15030 15020 828
457 20250221 124400 4620485880 15020 15030 15030 15020 102
458 20250221 124300 4618953180 15030 15030 15030 15030 319
459 20250221 124200 4614158610 15030 15030 15040 15030 1662
460 20250221 124100 4589178650 15040 15040 15040 15030 290
461 20250221 124000 4584817510 15040 15030 15040 15030 283
462 20250221 123900 4580563800 15030 15040 15040 15030 3105
463 20250221 123800 4533893970 15040 15040 15040 15040 1104
464 20250221 123700 4517289810 15040 15040 15040 15040 140
465 20250221 123600 4515184210 15040 15040 15050 15040 17
466 20250221 123500 4514928520 15040 15040 15040 15040 301
467 20250221 123400 4510401480 15050 15050 15050 15050 117
468 20250221 123300 4508640630 15040 15040 15040 15040 20
469 20250221 123200 4508339830 15040 15040 15040 15040 194
470 20250221 123100 4505422070 15030 15040 15040 15030 212
471 20250221 123000 4502235110 15040 15030 15040 15030 340
472 20250221 122900 4497123910 15030 15040 15040 15030 39
473 20250221 122800 4496537550 15040 15030 15040 15030 23
474 20250221 122700 4496191780 15030 15030 15030 15020 273
475 20250221 122600 4492088690 15030 15040 15040 15030 2447
476 20250221 122500 4455300580 15040 15040 15040 15040 187
477 20250221 122400 4452488100 15040 15050 15050 15040 9
478 20250221 122300 4452352670 15050 15050 15050 15040 174
479 20250221 122200 4449734690 15050 15040 15050 15040 70
480 20250221 122100 4448681690 15040 15040 15040 15040 63
481 20250221 122000 4447734170 15040 15040 15040 15040 50
482 20250221 121900 4446982170 15040 15040 15040 15040 529
483 20250221 121800 4439026010 15040 15040 15040 15040 1109
484 20250221 121700 4422346650 15040 15040 15050 15040 46
485 20250221 121600 4421654700 15040 15040 15050 15040 251
486 20250221 121500 4417879360 15050 15060 15060 15050 236
487 20250221 121400 4414327460 15060 15040 15060 15040 281
488 20250221 121300 4410098490 15040 15050 15050 15040 305
489 20250221 121200 4405508260 15040 15050 15050 15040 294
490 20250221 121100 4401085280 15050 15040 15050 15040 115
491 20250221 121000 4399355530 15020 15030 15030 15020 1562
492 20250221 120900 4375884570 15060 15030 15060 15030 410
493 20250221 120800 4369718580 15040 15030 15040 15030 849
494 20250221 120700 4356956750 15040 15030 15040 15030 426
495 20250221 120600 4350553190 15030 15040 15040 15030 37
496 20250221 120500 4349996770 15030 15030 15040 15030 263
497 20250221 120400 4346042870 15030 15030 15030 15030 588
498 20250221 120300 4337205230 15030 15030 15050 15030 723
499 20250221 120200 4326338370 15030 15040 15040 15030 312
500 20250221 120100 4321646350 15040 15040 15040 15040 33
501 20250221 120000 4321150030 15030 15030 15030 15030 197
502 20250221 115900 4318189120 15030 15040 15040 15030 293
503 20250221 115800 4313783620 15050 15030 15050 15030 99
504 20250221 115700 4312295410 15030 15030 15040 15030 508
505 20250221 115600 4304658170 15050 15050 15050 15030 587
506 20250221 115500 4295827220 15060 15040 15060 15040 212
507 20250221 115400 4292637200 15050 15060 15060 15050 53
508 20250221 115300 4291839420 15060 15040 15060 15040 110
509 20250221 115200 4290184960 15040 15070 15070 15040 68
510 20250221 115100 4289160260 15040 15070 15070 15030 275
511 20250221 115000 4285025230 15040 15060 15060 15040 1319
512 20250221 114900 4265179660 15050 15050 15060 15050 1000
513 20250221 114800 4250129060 15050 15040 15050 15040 166
514 20250221 114700 4247630770 15040 15040 15040 15040 31
515 20250221 114600 4247164530 15030 15040 15040 15030 491
516 20250221 114500 4239782430 15040 15040 15040 15030 60
517 20250221 114400 4238880050 15040 15040 15040 15040 220
518 20250221 114300 4235571250 15040 15030 15040 15030 440
519 20250221 114200 4228958040 15030 15020 15030 15020 136
520 20250221 114100 4226915260 15020 15010 15020 15010 292
521 20250221 114000 4222529590 15010 15020 15030 15010 1123
522 20250221 113900 4205670830 15020 15020 15030 15020 710
523 20250221 113800 4195006330 15020 15030 15030 15010 3305
524 20250221 113700 4145373470 15030 15030 15040 15030 126
525 20250221 113600 4143479660 15030 15050 15050 15030 1341
526 20250221 113500 4123321110 15050 15050 15050 15040 762
527 20250221 113400 4111860220 15050 15050 15060 15040 1175
528 20250221 113300 4094183530 15050 15050 15050 15050 1047
529 20250221 113200 4078426180 15060 15060 15060 15060 640
530 20250221 113100 4068787780 15060 15070 15070 15060 186
531 20250221 113000 4065984790 15070 15090 15090 15070 926
532 20250221 112900 4052024830 15080 15100 15100 15080 81
533 20250221 112800 4050802750 15100 15100 15100 15100 20
534 20250221 112700 4050500750 15090 15090 15090 15080 502
535 20250221 112600 4042930560 15100 15090 15100 15090 74
536 20250221 112500 4041813330 15090 15080 15090 15080 538
537 20250221 112400 4033697440 15080 15100 15100 15080 529
538 20250221 112300 4025715860 15100 15100 15100 15100 289
539 20250221 112200 4021351960 15100 15090 15100 15090 41
540 20250221 112100 4020732930 15090 15090 15090 15090 1027
541 20250221 112000 4005235500 15080 15080 15090 15080 128
542 20250221 111900 4003304700 15080 15080 15080 15070 106
543 20250221 111800 4001706250 15070 15080 15080 15070 501
544 20250221 111700 3994155410 15080 15070 15080 15070 414
545 20250221 111600 3987912320 15090 15070 15090 15070 192
546 20250221 111500 3985018680 15070 15080 15080 15070 449
547 20250221 111400 3978247960 15070 15070 15070 15070 791
548 20250221 111300 3966327590 15070 15080 15080 15070 902
549 20250221 111200 3952732560 15090 15090 15090 15080 88
550 20250221 111100 3951404840 15090 15090 15090 15080 215
551 20250221 111000 3948161770 15090 15090 15090 15080 148
552 20250221 110900 3945929780 15090 15080 15090 15080 271
553 20250221 110800 3941842710 15080 15080 15080 15080 5
554 20250221 110700 3941767310 15080 15080 15080 15080 60
555 20250221 110600 3940862510 15070 15090 15090 15070 744
556 20250221 110500 3929649340 15090 15080 15090 15070 2900
557 20250221 110400 3885911880 15080 15070 15080 15060 263
558 20250221 110300 3881948160 15070 15060 15070 15050 1041
559 20250221 110200 3866265030 15060 15070 15070 15050 672
560 20250221 110100 3856143770 15070 15070 15070 15050 1342
561 20250221 110000 3835930350 15070 15100 15100 15070 1005
562 20250221 105900 3820778910 15110 15120 15120 15100 2003
563 20250221 105800 3790519380 15120 15120 15120 15110 156
564 20250221 105700 3788160670 15110 15110 15110 15110 385
565 20250221 105600 3782343320 15110 15110 15120 15110 881
566 20250221 105500 3769031250 15110 15130 15130 15110 2098
567 20250221 105400 3737324610 15120 15130 15130 15120 200
568 20250221 105300 3734300490 15140 15130 15140 15130 1992
569 20250221 105200 3704153760 15130 15140 15140 15130 824
570 20250221 105100 3691685500 15140 15140 15140 15140 672
571 20250221 105000 3681511420 15140 15150 15150 15140 490
572 20250221 104900 3674090020 15150 15150 15150 15140 342
573 20250221 104800 3668910220 15140 15150 15150 15140 438
574 20250221 104700 3662278560 15160 15140 15160 15140 78
575 20250221 104600 3661096980 15140 15140 15140 15130 587
576 20250221 104500 3652211750 15140 15150 15150 15130 421
577 20250221 104400 3645837850 15150 15160 15160 15150 302
578 20250221 104300 3641262480 15160 15150 15160 15150 177
579 20250221 104200 3638580130 15150 15170 15170 15150 1645
580 20250221 104100 3613647760 15160 15160 15170 15160 181
581 20250221 104000 3610903620 15160 15170 15170 15160 617
582 20250221 103900 3601549800 15170 15160 15170 15160 2676
583 20250221 103800 3560973060 15170 15170 15170 15160 354
584 20250221 103700 3555603100 15170 15170 15170 15160 605
585 20250221 103600 3546425400 15170 15160 15170 15160 4497
586 20250221 103500 3478224410 15160 15080 15160 15080 3365
587 20250221 103400 3427322050 15080 15070 15080 15070 274
588 20250221 103300 3423192430 15080 15070 15080 15070 131
589 20250221 103200 3421217920 15070 15080 15080 15070 1417
590 20250221 103100 3399859570 15070 15080 15080 15050 51
591 20250221 103000 3399091730 15080 15070 15080 15050 322
592 20250221 102900 3394243440 15070 15090 15090 15070 790
593 20250221 102800 3382323320 15090 15040 15090 15040 653
594 20250221 102700 3372492150 15030 15050 15050 15030 708
595 20250221 102600 3361848370 15050 15050 15050 15020 1410
596 20250221 102500 3340652830 15040 15050 15050 15040 898
597 20250221 102400 3327142430 15050 15070 15070 15040 2398
598 20250221 102300 3291035300 15070 15070 15070 15060 276
599 20250221 102200 3286876110 15070 15070 15070 15060 632
600 20250221 102100 3277354470 15070 15080 15100 15060 3110
601 20250221 102000 3230484120 15080 15100 15100 15080 812
602 20250221 101900 3218232750 15090 15100 15100 15090 643
603 20250221 101800 3208525680 15100 15110 15110 15090 1056
604 20250221 101700 3192582430 15100 15120 15120 15100 1234
605 20250221 101600 3173941450 15120 15120 15120 15110 171
606 20250221 101500 3171356800 15120 15120 15120 15120 603
607 20250221 101400 3162239440 15120 15140 15140 15120 250
608 20250221 101300 3158457180 15140 15140 15150 15120 152
609 20250221 101200 3156156060 15130 15130 15130 15120 471
610 20250221 101100 3149034090 15130 15150 15150 15120 201
611 20250221 101000 3145990180 15110 15150 15160 15110 612
612 20250221 100900 3136719810 15140 15180 15190 15140 1493
613 20250221 100800 3114073600 15190 15180 15190 15180 554
614 20250221 100700 3105660070 15190 15190 15210 15180 955
615 20250221 100600 3091145560 15210 15170 15210 15160 2093
616 20250221 100500 3059365720 15170 15190 15190 15170 1025
617 20250221 100400 3043807270 15170 15170 15200 15170 1532
618 20250221 100300 3020543630 15170 15160 15170 15160 538
619 20250221 100200 3012383180 15160 15150 15180 15130 597
620 20250221 100100 3003333120 15130 15100 15140 15100 3208
621 20250221 100000 2954816980 15100 15110 15120 15100 812
622 20250221 095900 2942547430 15120 15130 15130 15110 335
623 20250221 095800 2937483160 15120 15120 15130 15120 421
624 20250221 095700 2931116340 15120 15120 15120 15100 2349
625 20250221 095600 2895617230 15130 15150 15150 15130 580
626 20250221 095500 2886840940 15140 15150 15170 15140 1064
627 20250221 095400 2870729510 15170 15170 15170 15140 2493
628 20250221 095300 2832935480 15180 15210 15210 15180 2491
629 20250221 095200 2795093450 15210 15210 15220 15200 837
630 20250221 095100 2782363890 15220 15210 15230 15200 1472
631 20250221 095000 2759982430 15220 15230 15250 15210 2762
632 20250221 094900 2717904570 15230 15190 15240 15180 4953
633 20250221 094800 2642562830 15190 15220 15220 15180 1116
634 20250221 094700 2625610200 15220 15200 15240 15200 6380
635 20250221 094600 2528526250 15200 15140 15200 15130 6727
636 20250221 094500 2426510810 15140 15130 15140 15110 2433
637 20250221 094400 2389695460 15130 15110 15140 15110 1090
638 20250221 094300 2373214020 15110 15090 15110 15090 1220
639 20250221 094200 2354791080 15060 15050 15090 15050 1462
640 20250221 094100 2332755120 15050 15050 15070 15040 2248
641 20250221 094000 2298915230 15040 15050 15050 15040 1412
642 20250221 093900 2277677510 15050 15070 15070 15040 2506
643 20250221 093800 2239945050 15070 15110 15110 15070 3216
644 20250221 093700 2191413430 15100 15120 15120 15100 1257
645 20250221 093600 2172420300 15120 15110 15120 15060 3718
646 20250221 093500 2116275850 15120 15120 15120 15090 764
647 20250221 093400 2104733830 15120 15130 15130 15110 1278
648 20250221 093300 2085411120 15130 15140 15150 15130 1314
649 20250221 093200 2065520640 15160 15090 15160 15040 5698
650 20250221 093100 1979380090 15090 15090 15100 15070 2674
651 20250221 093000 1939029540 15070 15070 15090 15040 3379
652 20250221 092900 1888110020 15060 15040 15060 15020 418
653 20250221 092800 1881822670 15040 15060 15070 15030 3532
654 20250221 092700 1828653310 15060 15050 15070 15050 534
655 20250221 092600 1820609640 15080 15080 15090 15070 1660
656 20250221 092500 1795574230 15090 15020 15090 15020 3131
657 20250221 092400 1748463010 15020 15020 15020 14980 496
658 20250221 092300 1741025870 15020 15000 15020 14960 385
659 20250221 092200 1735250250 15000 14920 15000 14910 7324
660 20250221 092100 1625809160 14920 14950 14950 14920 1236
661 20250221 092000 1607345950 14950 14960 14960 14950 2446
662 20250221 091900 1570770400 14960 15000 15000 14950 6171
663 20250221 091800 1478426060 15000 14990 15000 14970 2554
664 20250221 091700 1440142010 14990 15010 15030 14970 4535
665 20250221 091600 1372146260 15000 15020 15030 15000 4149
666 20250221 091500 1309892130 15020 15050 15050 15020 2073
667 20250221 091400 1278723780 15050 15070 15080 15050 4119
668 20250221 091300 1216711710 15060 15080 15090 15050 3291
669 20250221 091200 1167109430 15070 15070 15070 15040 4549
670 20250221 091100 1098643700 15060 15100 15100 15060 3677
671 20250221 091000 1043219240 15090 15080 15150 15070 2793
672 20250221 090900 1001041240 15070 15010 15080 15000 6943
673 20250221 090800 896630350 15000 14990 15030 14990 4002
674 20250221 090700 836581780 14980 15040 15040 14970 3774
675 20250221 090600 779997720 15040 15000 15040 15000 3245
676 20250221 090500 731281250 15010 14950 15010 14940 3751
677 20250221 090400 675065730 14950 14930 14950 14920 5333
678 20250221 090300 595444120 14970 15030 15030 14920 5930
679 20250221 090200 506611200 15030 15050 15080 15020 2354
680 20250221 090100 471201590 15060 14990 15060 14920 7394
681 20250221 090000 360442880 14920 14850 15000 14820 24038