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
109670/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,681 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,201900,72991050,7690,7690,7690,7690,168
20250221,201800,72991050,7690,7690,7690,7690,0
20250221,201700,72991050,7690,7690,7690,7690,0
20250221,201600,72991050,7690,7690,7690,7690,0
20250221,201500,72991050,7690,7690,7690,7690,0
20250221,201400,72991050,7690,7690,7690,7690,0
20250221,201300,72991050,7690,7690,7690,7690,0
20250221,201200,72991050,7690,7690,7690,7690,0
20250221,201100,72991050,7690,7690,7690,7690,0
20250221,201000,72991050,7690,7690,7690,7690,0
20250221,200900,72991050,7690,7690,7690,7690,0
20250221,200800,72991050,7690,7690,7690,7690,0
20250221,200700,72991050,7690,7690,7690,7690,0
20250221,200600,72991050,7690,7690,7690,7690,0
20250221,200500,72991050,7690,7690,7690,7690,0
20250221,200400,72991050,7690,7690,7690,7690,0
20250221,200300,72991050,7690,7690,7690,7690,0
20250221,200200,72991050,7690,7690,7690,7690,0
20250221,200100,72991050,7690,7690,7690,7690,0
20250221,200000,72991050,7690,7690,7690,7690,0
20250221,195900,72991050,7690,7690,7690,7690,0
20250221,195800,72991050,7690,7690,7690,7690,0
20250221,195700,72991050,7690,7690,7690,7690,0
20250221,195600,72991050,7690,7690,7690,7690,0
20250221,195500,72991050,7690,7690,7690,7690,0
20250221,195400,72991050,7690,7690,7690,7690,0
20250221,195300,72991050,7690,7690,7690,7690,0
20250221,195200,72991050,7690,7690,7690,7690,0
20250221,195100,72991050,7690,7690,7690,7690,0
20250221,195000,72991050,7690,7690,7690,7690,0
20250221,194900,72991050,7690,7690,7690,7690,168
20250221,194800,72991050,7690,7690,7690,7690,0
20250221,194700,72991050,7690,7690,7690,7690,0
20250221,194600,72991050,7690,7690,7690,7690,0
20250221,194500,72991050,7690,7690,7690,7690,0
20250221,194400,72991050,7690,7690,7690,7690,0
20250221,194300,72991050,7690,7690,7690,7690,0
20250221,194200,72991050,7690,7690,7690,7690,0
20250221,194100,72991050,7690,7690,7690,7690,0
20250221,194000,72991050,7690,7690,7690,7690,0
20250221,193900,72991050,7690,7690,7690,7690,0
20250221,193800,72991050,7690,7690,7690,7690,0
20250221,193700,72991050,7690,7690,7690,7690,0
20250221,193600,72991050,7690,7690,7690,7690,0
20250221,193500,72991050,7690,7690,7690,7690,0
20250221,193400,72991050,7690,7690,7690,7690,0
20250221,193300,72991050,7690,7690,7690,7690,0
20250221,193200,72991050,7690,7690,7690,7690,0
20250221,193100,72991050,7690,7690,7690,7690,0
20250221,193000,72991050,7690,7690,7690,7690,0
20250221,192900,72991050,7690,7690,7690,7690,0
20250221,192800,72991050,7690,7690,7690,7690,0
20250221,192700,72991050,7690,7690,7690,7690,0
20250221,192600,72991050,7690,7690,7690,7690,0
20250221,192500,72991050,7690,7690,7690,7690,0
20250221,192400,72991050,7690,7690,7690,7690,0
20250221,192300,72991050,7690,7690,7690,7690,0
20250221,192200,72991050,7690,7690,7690,7690,0
20250221,192100,72991050,7690,7690,7690,7690,0
20250221,192000,72991050,7690,7690,7690,7690,0
20250221,191900,72991050,7690,7690,7690,7690,168
20250221,191800,72991050,7690,7690,7690,7690,0
20250221,191700,72991050,7690,7690,7690,7690,0
20250221,191600,72991050,7690,7690,7690,7690,0
20250221,191500,72991050,7690,7690,7690,7690,0
20250221,191400,72991050,7690,7690,7690,7690,0
20250221,191300,72991050,7690,7690,7690,7690,0
20250221,191200,72991050,7690,7690,7690,7690,0
20250221,191100,72991050,7690,7690,7690,7690,0
20250221,191000,72991050,7690,7690,7690,7690,0
20250221,190900,72991050,7690,7690,7690,7690,0
20250221,190800,72991050,7690,7690,7690,7690,0
20250221,190700,72991050,7690,7690,7690,7690,0
20250221,190600,72991050,7690,7690,7690,7690,0
20250221,190500,72991050,7690,7690,7690,7690,0
20250221,190400,72991050,7690,7690,7690,7690,0
20250221,190300,72991050,7690,7690,7690,7690,0
20250221,190200,72991050,7690,7690,7690,7690,0
20250221,190100,72991050,7690,7690,7690,7690,0
20250221,190000,72991050,7690,7690,7690,7690,0
20250221,185900,72991050,7690,7690,7690,7690,0
20250221,185800,72991050,7690,7690,7690,7690,0
20250221,185700,72991050,7690,7690,7690,7690,0
20250221,185600,72991050,7690,7690,7690,7690,0
20250221,185500,72991050,7690,7690,7690,7690,0
20250221,185400,72991050,7690,7690,7690,7690,0
20250221,185300,72991050,7690,7690,7690,7690,0
20250221,185200,72991050,7690,7690,7690,7690,0
20250221,185100,72991050,7690,7690,7690,7690,0
20250221,185000,72991050,7690,7690,7690,7690,0
20250221,184900,72991050,7690,7690,7690,7690,168
20250221,184800,72991050,7690,7690,7690,7690,0
20250221,184700,72991050,7690,7690,7690,7690,0
20250221,184600,72991050,7690,7690,7690,7690,0
20250221,184500,72991050,7690,7690,7690,7690,0
20250221,184400,72991050,7690,7690,7690,7690,0
20250221,184300,72991050,7690,7690,7690,7690,0
20250221,184200,72991050,7690,7690,7690,7690,0
20250221,184100,72991050,7690,7690,7690,7690,0
20250221,184000,72991050,7690,7690,7690,7690,0
20250221,183900,72991050,7690,7690,7690,7690,0
20250221,183800,72991050,7690,7690,7690,7690,0
20250221,183700,72991050,7690,7690,7690,7690,0
20250221,183600,72991050,7690,7690,7690,7690,0
20250221,183500,72991050,7690,7690,7690,7690,0
20250221,183400,72991050,7690,7690,7690,7690,0
20250221,183300,72991050,7690,7690,7690,7690,0
20250221,183200,72991050,7690,7690,7690,7690,0
20250221,183100,72991050,7690,7690,7690,7690,0
20250221,183000,72991050,7690,7690,7690,7690,0
20250221,182900,72991050,7690,7690,7690,7690,0
20250221,182800,72991050,7690,7690,7690,7690,0
20250221,182700,72991050,7690,7690,7690,7690,0
20250221,182600,72991050,7690,7690,7690,7690,0
20250221,182500,72991050,7690,7690,7690,7690,0
20250221,182400,72991050,7690,7690,7690,7690,0
20250221,182300,72991050,7690,7690,7690,7690,0
20250221,182200,72991050,7690,7690,7690,7690,0
20250221,182100,72991050,7690,7690,7690,7690,0
20250221,182000,72991050,7690,7690,7690,7690,0
20250221,181900,72991050,7690,7690,7690,7690,168
20250221,181800,72991050,7690,7690,7690,7690,0
20250221,181700,72991050,7690,7690,7690,7690,0
20250221,181600,72991050,7690,7690,7690,7690,0
20250221,181500,72991050,7690,7690,7690,7690,0
20250221,181400,72991050,7690,7690,7690,7690,0
20250221,181300,72991050,7690,7690,7690,7690,0
20250221,181200,72991050,7690,7690,7690,7690,0
20250221,181100,72991050,7690,7690,7690,7690,0
20250221,181000,72991050,7690,7690,7690,7690,0
20250221,180900,72991050,7690,7690,7690,7690,0
20250221,180800,72991050,7690,7690,7690,7690,0
20250221,180700,72991050,7690,7690,7690,7690,0
20250221,180600,72991050,7690,7690,7690,7690,0
20250221,180500,72991050,7690,7690,7690,7690,0
20250221,180400,72991050,7690,7690,7690,7690,0
20250221,180300,72991050,7690,7690,7690,7690,0
20250221,180200,72991050,7690,7690,7690,7690,0
20250221,180100,72991050,7690,7690,7690,7690,0
20250221,180000,72991050,7690,7690,7690,7690,0
20250221,175900,72991050,7690,7690,7690,7690,0
20250221,175800,72991050,7690,7690,7690,7690,0
20250221,175700,72991050,7690,7690,7690,7690,0
20250221,175600,72991050,7690,7690,7690,7690,0
20250221,175500,72991050,7690,7690,7690,7690,0
20250221,175400,72991050,7690,7690,7690,7690,0
20250221,175300,72991050,7690,7690,7690,7690,0
20250221,175200,72991050,7690,7690,7690,7690,0
20250221,175100,72991050,7690,7690,7690,7690,0
20250221,175000,72991050,7690,7690,7690,7690,0
20250221,174900,72991050,7690,7690,7690,7690,168
20250221,174800,72991050,7690,7690,7690,7690,0
20250221,174700,72991050,7690,7690,7690,7690,0
20250221,174600,72991050,7690,7690,7690,7690,0
20250221,174500,72991050,7690,7690,7690,7690,0
20250221,174400,72991050,7690,7690,7690,7690,0
20250221,174300,72991050,7690,7690,7690,7690,0
20250221,174200,72991050,7690,7690,7690,7690,0
20250221,174100,72991050,7690,7690,7690,7690,0
20250221,174000,72991050,7690,7690,7690,7690,0
20250221,173900,72991050,7690,7690,7690,7690,0
20250221,173800,72991050,7690,7690,7690,7690,0
20250221,173700,72991050,7690,7690,7690,7690,0
20250221,173600,72991050,7690,7690,7690,7690,0
20250221,173500,72991050,7690,7690,7690,7690,0
20250221,173400,72991050,7690,7690,7690,7690,0
20250221,173300,72991050,7690,7690,7690,7690,0
20250221,173200,72991050,7690,7690,7690,7690,0
20250221,173100,72991050,7690,7690,7690,7690,0
20250221,173000,72991050,7690,7690,7690,7690,0
20250221,172900,72991050,7690,7690,7690,7690,0
20250221,172800,72991050,7690,7690,7690,7690,0
20250221,172700,72991050,7690,7690,7690,7690,0
20250221,172600,72991050,7690,7690,7690,7690,0
20250221,172500,72991050,7690,7690,7690,7690,0
20250221,172400,72991050,7690,7690,7690,7690,0
20250221,172300,72991050,7690,7690,7690,7690,0
20250221,172200,72991050,7690,7690,7690,7690,0
20250221,172100,72991050,7690,7690,7690,7690,0
20250221,172000,72991050,7690,7690,7690,7690,0
20250221,171900,72991050,7690,7690,7690,7690,168
20250221,171800,72991050,7690,7690,7690,7690,0
20250221,171700,72991050,7690,7690,7690,7690,0
20250221,171600,72991050,7690,7690,7690,7690,0
20250221,171500,72991050,7690,7690,7690,7690,0
20250221,171400,72991050,7690,7690,7690,7690,0
20250221,171300,72991050,7690,7690,7690,7690,0
20250221,171200,72991050,7690,7690,7690,7690,0
20250221,171100,72991050,7690,7690,7690,7690,0
20250221,171000,72991050,7690,7690,7690,7690,0
20250221,170900,72991050,7690,7690,7690,7690,0
20250221,170800,72991050,7690,7690,7690,7690,0
20250221,170700,72991050,7690,7690,7690,7690,0
20250221,170600,72991050,7690,7690,7690,7690,0
20250221,170500,72991050,7690,7690,7690,7690,0
20250221,170400,72991050,7690,7690,7690,7690,0
20250221,170300,72991050,7690,7690,7690,7690,0
20250221,170200,72991050,7690,7690,7690,7690,0
20250221,170100,72991050,7690,7690,7690,7690,0
20250221,170000,72991050,7690,7690,7690,7690,0
20250221,165900,72991050,7690,7690,7690,7690,0
20250221,165800,72991050,7690,7690,7690,7690,0
20250221,165700,72991050,7690,7690,7690,7690,0
20250221,165600,72991050,7690,7690,7690,7690,0
20250221,165500,72991050,7690,7690,7690,7690,0
20250221,165400,72991050,7690,7690,7690,7690,0
20250221,165300,72991050,7690,7690,7690,7690,0
20250221,165200,72991050,7690,7690,7690,7690,0
20250221,165100,72991050,7690,7690,7690,7690,0
20250221,165000,72991050,7690,7690,7690,7690,0
20250221,164900,72991050,7690,7690,7690,7690,168
20250221,164800,72991050,7690,7690,7690,7690,0
20250221,164700,72991050,7690,7690,7690,7690,0
20250221,164600,72991050,7690,7690,7690,7690,0
20250221,164500,72991050,7690,7690,7690,7690,0
20250221,164400,72991050,7690,7690,7690,7690,0
20250221,164300,72991050,7690,7690,7690,7690,0
20250221,164200,72991050,7690,7690,7690,7690,0
20250221,164100,72991050,7690,7690,7690,7690,0
20250221,164000,72991050,7690,7690,7690,7690,0
20250221,163900,72991050,7690,7690,7690,7690,0
20250221,163800,72991050,7690,7690,7690,7690,0
20250221,163700,72991050,7690,7690,7690,7690,0
20250221,163600,72991050,7690,7690,7690,7690,0
20250221,163500,72991050,7690,7690,7690,7690,0
20250221,163400,72991050,7690,7690,7690,7690,0
20250221,163300,72991050,7690,7690,7690,7690,0
20250221,163200,72991050,7690,7690,7690,7690,0
20250221,163100,72991050,7690,7690,7690,7690,0
20250221,163000,72991050,7690,7690,7690,7690,0
20250221,162900,72991050,7690,7690,7690,7690,0
20250221,162800,72991050,7690,7690,7690,7690,0
20250221,162700,72991050,7690,7690,7690,7690,0
20250221,162600,72991050,7690,7690,7690,7690,0
20250221,162500,72991050,7690,7690,7690,7690,0
20250221,162400,72991050,7690,7690,7690,7690,0
20250221,162300,72991050,7690,7690,7690,7690,0
20250221,162200,72991050,7690,7690,7690,7690,0
20250221,162100,72991050,7690,7690,7690,7690,0
20250221,162000,72991050,7690,7690,7690,7690,0
20250221,161900,72991050,7690,7690,7690,7690,168
20250221,161800,72991050,7690,7690,7690,7690,0
20250221,161700,72991050,7690,7690,7690,7690,0
20250221,161600,72991050,7690,7690,7690,7690,0
20250221,161500,72991050,7690,7690,7690,7690,0
20250221,161400,72991050,7690,7690,7690,7690,0
20250221,161300,72991050,7690,7690,7690,7690,0
20250221,161200,72991050,7690,7690,7690,7690,0
20250221,161100,72991050,7690,7690,7690,7690,0
20250221,161000,72991050,7690,7690,7690,7690,0
20250221,160900,72991050,7690,7690,7690,7690,0
20250221,160800,72991050,7690,7690,7690,7690,0
20250221,160700,72991050,7690,7690,7690,7690,0
20250221,160600,72991050,7690,7690,7690,7690,0
20250221,160500,72991050,7690,7690,7690,7690,0
20250221,160400,72991050,7690,7690,7690,7690,0
20250221,160300,72991050,7690,7690,7690,7690,0
20250221,160200,72991050,7690,7690,7690,7690,0
20250221,160100,72991050,7690,7690,7690,7690,0
20250221,160000,72991050,7690,7690,7690,7690,0
20250221,155900,72991050,7690,7690,7690,7690,0
20250221,155800,72991050,7690,7690,7690,7690,0
20250221,155700,72991050,7690,7690,7690,7690,0
20250221,155600,72991050,7690,7690,7690,7690,0
20250221,155500,72991050,7690,7690,7690,7690,0
20250221,155400,72991050,7690,7690,7690,7690,0
20250221,155300,72991050,7690,7690,7690,7690,0
20250221,155200,72991050,7690,7690,7690,7690,0
20250221,155100,72991050,7690,7690,7690,7690,0
20250221,155000,72991050,7690,7690,7690,7690,0
20250221,154900,72991050,7690,7690,7690,7690,168
20250221,154800,72991050,7690,7690,7690,7690,0
20250221,154700,72991050,7690,7690,7690,7690,0
20250221,154600,72991050,7690,7690,7690,7690,0
20250221,154500,72991050,7690,7690,7690,7690,0
20250221,154400,72991050,7690,7690,7690,7690,0
20250221,154300,72991050,7690,7690,7690,7690,0
20250221,154200,72991050,7690,7690,7690,7690,0
20250221,154100,72991050,7690,7690,7690,7690,0
20250221,154000,72991050,7690,7690,7690,7690,0
20250221,153900,72991050,7690,7690,7690,7690,0
20250221,153800,72991050,7690,7690,7690,7690,0
20250221,153700,72991050,7690,7690,7690,7690,0
20250221,153600,72991050,7690,7690,7690,7690,0
20250221,153500,72991050,7690,7690,7690,7690,0
20250221,153400,72991050,7690,7690,7690,7690,0
20250221,153300,72991050,7690,7690,7690,7690,0
20250221,153200,72991050,7690,7690,7690,7690,0
20250221,153100,72991050,7690,7690,7690,7690,0
20250221,153000,72991050,7690,7690,7690,7690,168
20250221,152900,71699130,7670,7670,7670,7670,0
20250221,152800,71699130,7670,7670,7670,7670,0
20250221,152700,71699130,7670,7670,7670,7670,0
20250221,152600,71699130,7670,7670,7670,7670,0
20250221,152500,71699130,7670,7670,7670,7670,0
20250221,152400,71699130,7670,7670,7670,7670,0
20250221,152300,71699130,7670,7670,7670,7670,0
20250221,152200,71699130,7670,7670,7670,7670,0
20250221,152100,71699130,7670,7670,7670,7670,0
20250221,152000,71699130,7670,7670,7670,7670,0
20250221,151900,71699130,7670,7670,7670,7670,0
20250221,151800,71699130,7670,7670,7670,7670,0
20250221,151700,71699130,7670,7670,7670,7670,0
20250221,151600,71699130,7670,7670,7670,7670,0
20250221,151500,71699130,7670,7670,7670,7670,0
20250221,151400,71699130,7670,7680,7680,7670,100
20250221,151300,70931630,7680,7680,7680,7680,18
20250221,151200,70793390,7690,7680,7690,7680,51
20250221,151100,70401470,7690,7690,7690,7690,2
20250221,151000,70386090,7680,7680,7680,7680,1
20250221,150900,70378410,7690,7680,7690,7680,335
20250221,150800,67805580,7690,7670,7690,7670,324
20250221,150700,65317960,7680,7680,7680,7680,0
20250221,150600,65317960,7680,7680,7680,7680,0
20250221,150500,65317960,7680,7680,7680,7680,0
20250221,150400,65317960,7680,7680,7680,7680,0
20250221,150300,65317960,7680,7680,7680,7680,0
20250221,150200,65317960,7680,7680,7680,7680,0
20250221,150100,65317960,7680,7680,7680,7680,0
20250221,150000,65317960,7680,7680,7680,7680,0
20250221,145900,65317960,7680,7680,7680,7680,0
20250221,145800,65317960,7680,7680,7680,7680,0
20250221,145700,65317960,7680,7680,7680,7680,0
20250221,145600,65317960,7680,7680,7680,7680,0
20250221,145500,65317960,7680,7680,7680,7680,0
20250221,145400,65317960,7680,7680,7680,7680,0
20250221,145300,65317960,7680,7680,7680,7680,0
20250221,145200,65317960,7680,7660,7680,7660,25
20250221,145100,65126420,7660,7660,7660,7660,0
20250221,145000,65126420,7660,7660,7660,7660,0
20250221,144900,65126420,7660,7660,7660,7660,0
20250221,144800,65126420,7660,7660,7660,7660,0
20250221,144700,65126420,7660,7660,7660,7660,1
20250221,144600,65118760,7660,7660,7660,7660,8
20250221,144500,65057480,7660,7660,7660,7660,0
20250221,144400,65057480,7660,7660,7660,7660,0
20250221,144300,65057480,7660,7660,7660,7660,0
20250221,144200,65057480,7660,7660,7660,7660,0
20250221,144100,65057480,7660,7660,7660,7660,0
20250221,144000,65057480,7660,7660,7660,7660,0
20250221,143900,65057480,7660,7660,7660,7660,0
20250221,143800,65057480,7660,7660,7660,7660,0
20250221,143700,65057480,7660,7660,7660,7660,0
20250221,143600,65057480,7660,7660,7660,7660,0
20250221,143500,65057480,7660,7660,7660,7660,0
20250221,143400,65057480,7660,7600,7660,7600,230
20250221,143300,63308440,7600,7600,7600,7600,178
20250221,143200,61955640,7640,7640,7640,7640,0
20250221,143100,61955640,7640,7640,7640,7640,0
20250221,143000,61955640,7640,7640,7640,7640,0
20250221,142900,61955640,7640,7640,7640,7640,0
20250221,142800,61955640,7640,7640,7640,7640,0
20250221,142700,61955640,7640,7640,7640,7640,0
20250221,142600,61955640,7640,7640,7640,7640,0
20250221,142500,61955640,7640,7640,7640,7640,1
20250221,142400,61948000,7600,7600,7600,7600,30
20250221,142300,61720000,7650,7650,7650,7650,0
20250221,142200,61720000,7650,7650,7650,7650,0
20250221,142100,61720000,7650,7650,7650,7650,1
20250221,142000,61712350,7600,7600,7600,7600,0
20250221,141900,61712350,7600,7600,7600,7600,47
20250221,141800,61355150,7660,7620,7660,7620,2
20250221,141700,61339870,7620,7660,7660,7620,150
20250221,141600,60196750,7660,7620,7660,7620,22
20250221,141500,60029030,7680,7680,7680,7680,0
20250221,141400,60029030,7680,7680,7680,7680,0
20250221,141300,60029030,7680,7640,7680,7640,18
20250221,141200,59891440,7630,7630,7630,7630,1
20250221,141100,59883810,7680,7680,7680,7680,0
20250221,141000,59883810,7680,7680,7680,7680,0
20250221,140900,59883810,7680,7680,7680,7680,0
20250221,140800,59883810,7680,7680,7680,7680,0
20250221,140700,59883810,7680,7680,7680,7680,0
20250221,140600,59883810,7680,7680,7680,7680,1
20250221,140500,59876130,7680,7680,7680,7680,0
20250221,140400,59876130,7680,7680,7680,7680,0
20250221,140300,59876130,7680,7680,7680,7680,0
20250221,140200,59876130,7680,7680,7680,7680,0
20250221,140100,59876130,7680,7680,7680,7680,146
20250221,140000,58754850,7680,7680,7680,7680,0
20250221,135900,58754850,7680,7680,7680,7680,0
20250221,135800,58754850,7680,7680,7680,7680,0
20250221,135700,58754850,7680,7680,7680,7680,10
20250221,135600,58678050,7690,7680,7690,7680,20
20250221,135500,58524350,7690,7690,7690,7690,0
20250221,135400,58524350,7690,7690,7690,7690,0
20250221,135300,58524350,7690,7690,7690,7690,1
20250221,135200,58516660,7690,7690,7690,7690,0
20250221,135100,58516660,7690,7690,7690,7690,0
20250221,135000,58516660,7690,7650,7690,7650,400
20250221,134900,55446510,7650,7650,7650,7650,0
20250221,134800,55446510,7650,7650,7650,7650,0
20250221,134700,55446510,7650,7610,7650,7600,102
20250221,134600,54671200,7600,7610,7610,7600,15
20250221,134500,54557060,7610,7610,7610,7610,0
20250221,134400,54557060,7610,7610,7610,7610,0
20250221,134300,54557060,7610,7620,7620,7610,19
20250221,134200,54412360,7620,7620,7620,7620,0
20250221,134100,54412360,7620,7620,7620,7620,0
20250221,134000,54412360,7620,7620,7620,7620,14
20250221,133900,54305680,7650,7650,7650,7650,0
20250221,133800,54305680,7650,7650,7650,7650,0
20250221,133700,54305680,7650,7650,7650,7650,0
20250221,133600,54305680,7650,7650,7650,7650,0
20250221,133500,54305680,7650,7650,7650,7650,0
20250221,133400,54305680,7650,7650,7650,7650,0
20250221,133300,54305680,7650,7650,7650,7650,0
20250221,133200,54305680,7650,7650,7650,7650,0
20250221,133100,54305680,7650,7650,7650,7650,0
20250221,133000,54305680,7650,7650,7650,7650,0
20250221,132900,54305680,7650,7650,7650,7650,0
20250221,132800,54305680,7650,7650,7650,7650,0
20250221,132700,54305680,7650,7650,7650,7650,0
20250221,132600,54305680,7650,7650,7650,7650,0
20250221,132500,54305680,7650,7650,7650,7650,0
20250221,132400,54305680,7650,7650,7650,7650,2
20250221,132300,54290380,7630,7630,7630,7630,13
20250221,132200,54191190,7670,7670,7670,7670,0
20250221,132100,54191190,7670,7670,7670,7670,10
20250221,132000,54114490,7670,7670,7670,7670,0
20250221,131900,54114490,7670,7670,7670,7670,0
20250221,131800,54114490,7670,7670,7670,7670,0
20250221,131700,54114490,7670,7670,7670,7670,0
20250221,131600,54114490,7670,7670,7670,7670,0
20250221,131500,54114490,7670,7670,7670,7670,0
20250221,131400,54114490,7670,7670,7670,7670,0
20250221,131300,54114490,7670,7670,7670,7670,0
20250221,131200,54114490,7670,7670,7670,7670,1
20250221,131100,54106820,7690,7690,7690,7690,0
20250221,131000,54106820,7690,7690,7690,7690,0
20250221,130900,54106820,7690,7690,7690,7690,0
20250221,130800,54106820,7690,7690,7690,7690,0
20250221,130700,54106820,7690,7690,7690,7690,0
20250221,130600,54106820,7690,7690,7690,7690,0
20250221,130500,54106820,7690,7690,7690,7690,0
20250221,130400,54106820,7690,7690,7690,7690,0
20250221,130300,54106820,7690,7690,7690,7690,0
20250221,130200,54106820,7690,7690,7690,7690,0
20250221,130100,54106820,7690,7690,7690,7690,0
20250221,130000,54106820,7690,7690,7690,7690,0
20250221,125900,54106820,7690,7690,7690,7690,0
20250221,125800,54106820,7690,7690,7690,7690,0
20250221,125700,54106820,7690,7690,7690,7690,0
20250221,125600,54106820,7690,7690,7690,7690,0
20250221,125500,54106820,7690,7690,7690,7690,0
20250221,125400,54106820,7690,7690,7690,7690,0
20250221,125300,54106820,7690,7690,7690,7690,0
20250221,125200,54106820,7690,7690,7690,7690,0
20250221,125100,54106820,7690,7690,7690,7690,0
20250221,125000,54106820,7690,7690,7690,7690,0
20250221,124900,54106820,7690,7680,7690,7680,2
20250221,124800,54091450,7690,7680,7690,7610,409
20250221,124700,50949030,7680,7680,7680,7680,0
20250221,124600,50949030,7680,7650,7680,7650,59
20250221,124500,50496780,7670,7670,7670,7670,0
20250221,124400,50496780,7670,7670,7670,7670,20
20250221,124300,50343380,7670,7650,7670,7650,22
20250221,124200,50174930,7650,7640,7650,7640,530
20250221,124100,46120810,7640,7640,7640,7640,2
20250221,124000,46105530,7630,7640,7640,7630,476
20250221,123900,42473450,7640,7620,7640,7620,196
20250221,123800,40978770,7620,7620,7620,7620,0
20250221,123700,40978770,7620,7620,7620,7620,0
20250221,123600,40978770,7620,7620,7620,7620,0
20250221,123500,40978770,7620,7620,7620,7620,0
20250221,123400,40978770,7620,7620,7620,7620,0
20250221,123300,40978770,7620,7620,7620,7620,0
20250221,123200,40978770,7620,7620,7620,7620,42
20250221,123100,40658730,7620,7620,7620,7620,0
20250221,123000,40658730,7620,7620,7620,7620,0
20250221,122900,40658730,7620,7620,7620,7620,0
20250221,122800,40658730,7620,7620,7620,7620,0
20250221,122700,40658730,7620,7620,7620,7620,0
20250221,122600,40658730,7620,7620,7620,7620,0
20250221,122500,40658730,7620,7620,7620,7620,0
20250221,122400,40658730,7620,7620,7620,7620,0
20250221,122300,40658730,7620,7620,7620,7620,0
20250221,122200,40658730,7620,7620,7620,7620,0
20250221,122100,40658730,7620,7620,7620,7620,0
20250221,122000,40658730,7620,7620,7620,7620,0
20250221,121900,40658730,7620,7610,7620,7610,10
20250221,121800,40582620,7620,7620,7620,7620,0
20250221,121700,40582620,7620,7620,7620,7620,0
20250221,121600,40582620,7620,7620,7620,7620,0
20250221,121500,40582620,7620,7620,7620,7620,0
20250221,121400,40582620,7620,7620,7620,7620,0
20250221,121300,40582620,7620,7620,7620,7620,0
20250221,121200,40582620,7620,7620,7620,7620,0
20250221,121100,40582620,7620,7620,7620,7620,20
20250221,121000,40430220,7620,7620,7620,7620,0
20250221,120900,40430220,7620,7610,7620,7610,4
20250221,120800,40399760,7600,7600,7600,7600,1
20250221,120700,40392160,7590,7590,7590,7590,90
20250221,120600,39709060,7590,7590,7590,7590,0
20250221,120500,39709060,7590,7590,7590,7590,0
20250221,120400,39709060,7590,7590,7590,7590,0
20250221,120300,39709060,7590,7590,7590,7590,2
20250221,120200,39693880,7590,7590,7590,7590,0
20250221,120100,39693880,7590,7590,7590,7590,418
20250221,120000,36521260,7590,7590,7590,7590,0
20250221,115900,36521260,7590,7590,7590,7590,0
20250221,115800,36521260,7590,7590,7590,7590,0
20250221,115700,36521260,7590,7590,7590,7590,1
20250221,115600,36513670,7570,7580,7580,7570,11
20250221,115500,36430330,7590,7590,7590,7590,0
20250221,115400,36430330,7590,7590,7590,7590,0
20250221,115300,36430330,7590,7590,7590,7590,0
20250221,115200,36430330,7590,7590,7590,7590,0
20250221,115100,36430330,7590,7590,7590,7590,0
20250221,115000,36430330,7590,7590,7590,7590,0
20250221,114900,36430330,7590,7590,7590,7590,0
20250221,114800,36430330,7590,7590,7590,7590,0
20250221,114700,36430330,7590,7590,7590,7590,0
20250221,114600,36430330,7590,7590,7590,7590,0
20250221,114500,36430330,7590,7590,7590,7590,0
20250221,114400,36430330,7590,7590,7590,7590,0
20250221,114300,36430330,7590,7590,7590,7590,0
20250221,114200,36430330,7590,7590,7590,7590,0
20250221,114100,36430330,7590,7590,7590,7590,0
20250221,114000,36430330,7590,7590,7590,7590,0
20250221,113900,36430330,7590,7590,7590,7590,0
20250221,113800,36430330,7590,7590,7590,7590,0
20250221,113700,36430330,7590,7590,7590,7590,0
20250221,113600,36430330,7590,7590,7590,7590,0
20250221,113500,36430330,7590,7590,7590,7590,0
20250221,113400,36430330,7590,7590,7590,7590,0
20250221,113300,36430330,7590,7590,7590,7590,5
20250221,113200,36392380,7590,7590,7590,7590,0
20250221,113100,36392380,7590,7590,7590,7590,0
20250221,113000,36392380,7590,7610,7620,7590,199
20250221,112900,34881870,7590,7580,7590,7580,114
20250221,112800,34017250,7580,7560,7580,7560,22
20250221,112700,33850890,7550,7550,7550,7550,0
20250221,112600,33850890,7550,7550,7550,7550,0
20250221,112500,33850890,7550,7550,7550,7550,0
20250221,112400,33850890,7550,7550,7550,7550,262
20250221,112300,31872790,7550,7550,7550,7550,0
20250221,112200,31872790,7550,7550,7550,7550,0
20250221,112100,31872790,7550,7550,7550,7550,0
20250221,112000,31872790,7550,7550,7550,7550,10
20250221,111900,31797290,7550,7550,7550,7550,0
20250221,111800,31797290,7550,7550,7550,7550,3
20250221,111700,31774640,7550,7550,7550,7550,0
20250221,111600,31774640,7550,7550,7550,7550,0
20250221,111500,31774640,7550,7550,7550,7550,0
20250221,111400,31774640,7550,7550,7550,7550,0
20250221,111300,31774640,7550,7550,7550,7550,17
20250221,111200,31646290,7550,7550,7550,7550,0
20250221,111100,31646290,7550,7550,7550,7550,5
20250221,111000,31608540,7550,7550,7550,7550,0
20250221,110900,31608540,7550,7550,7550,7550,0
20250221,110800,31608540,7550,7550,7550,7550,0
20250221,110700,31608540,7550,7550,7550,7550,0
20250221,110600,31608540,7550,7550,7550,7550,0
20250221,110500,31608540,7550,7550,7550,7550,1
20250221,110400,31600990,7550,7550,7550,7550,0
20250221,110300,31600990,7550,7550,7550,7550,2
20250221,110200,31585890,7540,7540,7540,7540,1
20250221,110100,31578350,7550,7550,7550,7550,0
20250221,110000,31578350,7550,7550,7550,7550,0
20250221,105900,31578350,7550,7550,7550,7550,0
20250221,105800,31578350,7550,7550,7550,7550,0
20250221,105700,31578350,7550,7550,7550,7550,0
20250221,105600,31578350,7550,7550,7550,7550,330
20250221,105500,29086850,7550,7550,7550,7550,0
20250221,105400,29086850,7550,7550,7550,7550,380
20250221,105300,26217850,7550,7550,7550,7550,9
20250221,105200,26149900,7550,7550,7550,7550,0
20250221,105100,26149900,7550,7550,7550,7550,0
20250221,105000,26149900,7550,7550,7550,7550,0
20250221,104900,26149900,7550,7550,7550,7550,0
20250221,104800,26149900,7550,7550,7550,7550,0
20250221,104700,26149900,7550,7550,7550,7550,2
20250221,104600,26134800,7550,7550,7550,7550,16
20250221,104500,26014000,7550,7550,7550,7550,0
20250221,104400,26014000,7550,7550,7550,7550,2
20250221,104300,25998900,7530,7530,7530,7530,10
20250221,104200,25923600,7550,7550,7550,7550,0
20250221,104100,25923600,7550,7550,7550,7550,0
20250221,104000,25923600,7550,7550,7550,7550,2
20250221,103900,25908500,7500,7500,7500,7500,2
20250221,103800,25893500,7550,7550,7550,7550,0
20250221,103700,25893500,7550,7550,7550,7550,0
20250221,103600,25893500,7550,7550,7550,7550,5
20250221,103500,25855750,7550,7550,7550,7550,0
20250221,103400,25855750,7550,7530,7550,7530,20
20250221,103300,25704940,7550,7550,7550,7550,0
20250221,103200,25704940,7550,7550,7550,7550,0
20250221,103100,25704940,7550,7550,7550,7550,0
20250221,103000,25704940,7550,7550,7550,7550,1
20250221,102900,25697390,7500,7510,7510,7500,162
20250221,102800,24482110,7560,7560,7560,7560,0
20250221,102700,24482110,7560,7560,7560,7560,6
20250221,102600,24436750,7560,7560,7560,7560,0
20250221,102500,24436750,7560,7560,7560,7560,4
20250221,102400,24406510,7510,7510,7510,7510,0
20250221,102300,24406510,7510,7510,7510,7510,0
20250221,102200,24406510,7510,7510,7510,7510,0
20250221,102100,24406510,7510,7510,7510,7510,0
20250221,102000,24406510,7510,7510,7510,7510,1
20250221,101900,24399000,7570,7570,7570,7570,1
20250221,101800,24391430,7490,7490,7490,7490,0
20250221,101700,24391430,7490,7560,7570,7490,3
20250221,101600,24368810,7480,7480,7480,7480,0
20250221,101500,24368810,7480,7480,7480,7480,1
20250221,101400,24361330,7560,7560,7560,7560,1
20250221,101300,24353770,7480,7480,7480,7480,1
20250221,101200,24346290,7570,7520,7570,7450,146
20250221,101100,23252100,7570,7570,7570,7570,1
20250221,101000,23244530,7520,7530,7530,7520,98
20250221,100900,22507500,7530,7530,7530,7530,0
20250221,100800,22507500,7530,7570,7570,7530,2
20250221,100700,22492400,7530,7530,7530,7530,0
20250221,100600,22492400,7530,7570,7570,7530,2
20250221,100500,22477300,7530,7530,7530,7530,0
20250221,100400,22477300,7530,7530,7530,7530,0
20250221,100300,22477300,7530,7530,7530,7530,0
20250221,100200,22477300,7530,7530,7530,7530,1
20250221,100100,22469770,7580,7580,7580,7580,1
20250221,100000,22462190,7570,7570,7570,7570,924
20250221,095900,15467510,7570,7570,7570,7570,0
20250221,095800,15467510,7570,7570,7570,7570,0
20250221,095700,15467510,7570,7570,7570,7570,0
20250221,095600,15467510,7570,7570,7570,7570,0
20250221,095500,15467510,7570,7570,7570,7570,3
20250221,095400,15444800,7570,7570,7570,7570,0
20250221,095300,15444800,7570,7570,7570,7570,0
20250221,095200,15444800,7570,7570,7570,7570,0
20250221,095100,15444800,7570,7570,7570,7570,0
20250221,095000,15444800,7570,7570,7570,7570,0
20250221,094900,15444800,7570,7570,7570,7570,0
20250221,094800,15444800,7570,7570,7570,7570,0
20250221,094700,15444800,7570,7570,7570,7570,50
20250221,094600,15066300,7570,7570,7570,7570,7
20250221,094500,15013310,7580,7580,7580,7580,0
20250221,094400,15013310,7580,7530,7580,7530,235
20250221,094300,13233710,7580,7580,7580,7580,0
20250221,094200,13233710,7580,7580,7580,7580,1
20250221,094100,13226130,7580,7550,7580,7550,502
20250221,094000,9435970,7550,7550,7550,7550,10
20250221,093900,9360470,7550,7530,7550,7530,150
20250221,093800,8228230,7540,7540,7540,7540,0
20250221,093700,8228230,7540,7540,7540,7540,0
20250221,093600,8228230,7540,7540,7540,7540,0
20250221,093500,8228230,7540,7540,7540,7540,0
20250221,093400,8228230,7540,7540,7540,7540,0
20250221,093300,8228230,7540,7540,7540,7540,0
20250221,093200,8228230,7540,7540,7540,7540,0
20250221,093100,8228230,7540,7540,7540,7540,1
20250221,093000,8220690,7540,7540,7540,7540,0
20250221,092900,8220690,7540,7540,7540,7540,0
20250221,092800,8220690,7540,7540,7540,7540,6
20250221,092700,8175450,7540,7540,7540,7540,2
20250221,092600,8160370,7540,7540,7540,7540,0
20250221,092500,8160370,7540,7540,7540,7540,0
20250221,092400,8160370,7540,7540,7540,7540,0
20250221,092300,8160370,7540,7540,7540,7540,0
20250221,092200,8160370,7540,7540,7540,7540,0
20250221,092100,8160370,7540,7530,7540,7530,18
20250221,092000,8024670,7550,7550,7550,7550,0
20250221,091900,8024670,7550,7550,7550,7550,0
20250221,091800,8024670,7550,7550,7550,7550,0
20250221,091700,8024670,7550,7550,7550,7550,0
20250221,091600,8024670,7550,7540,7550,7540,2
20250221,091500,8009580,7500,7510,7510,7500,142
20250221,091400,6944560,7590,7580,7590,7580,20
20250221,091300,6792820,7580,7580,7580,7580,0
20250221,091200,6792820,7580,7580,7580,7580,0
20250221,091100,6792820,7580,7580,7580,7580,0
20250221,091000,6792820,7580,7580,7580,7580,0
20250221,090900,6792820,7580,7580,7580,7580,2
20250221,090800,6777660,7580,7580,7580,7580,0
20250221,090700,6777660,7580,7580,7580,7580,0
20250221,090600,6777660,7580,7550,7580,7500,69
20250221,090500,6258650,7590,7560,7590,7560,8
20250221,090400,6198140,7560,7580,7580,7560,203
20250221,090300,4663430,7590,7600,7600,7590,12
20250221,090200,4572240,7560,7570,7570,7560,2
20250221,090100,4557110,7620,7580,7620,7530,188
20250221,090000,3133250,7550,7550,7550,7550,415
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 201900 72991050 7690 7690 7690 7690 168
3 20250221 201800 72991050 7690 7690 7690 7690 0
4 20250221 201700 72991050 7690 7690 7690 7690 0
5 20250221 201600 72991050 7690 7690 7690 7690 0
6 20250221 201500 72991050 7690 7690 7690 7690 0
7 20250221 201400 72991050 7690 7690 7690 7690 0
8 20250221 201300 72991050 7690 7690 7690 7690 0
9 20250221 201200 72991050 7690 7690 7690 7690 0
10 20250221 201100 72991050 7690 7690 7690 7690 0
11 20250221 201000 72991050 7690 7690 7690 7690 0
12 20250221 200900 72991050 7690 7690 7690 7690 0
13 20250221 200800 72991050 7690 7690 7690 7690 0
14 20250221 200700 72991050 7690 7690 7690 7690 0
15 20250221 200600 72991050 7690 7690 7690 7690 0
16 20250221 200500 72991050 7690 7690 7690 7690 0
17 20250221 200400 72991050 7690 7690 7690 7690 0
18 20250221 200300 72991050 7690 7690 7690 7690 0
19 20250221 200200 72991050 7690 7690 7690 7690 0
20 20250221 200100 72991050 7690 7690 7690 7690 0
21 20250221 200000 72991050 7690 7690 7690 7690 0
22 20250221 195900 72991050 7690 7690 7690 7690 0
23 20250221 195800 72991050 7690 7690 7690 7690 0
24 20250221 195700 72991050 7690 7690 7690 7690 0
25 20250221 195600 72991050 7690 7690 7690 7690 0
26 20250221 195500 72991050 7690 7690 7690 7690 0
27 20250221 195400 72991050 7690 7690 7690 7690 0
28 20250221 195300 72991050 7690 7690 7690 7690 0
29 20250221 195200 72991050 7690 7690 7690 7690 0
30 20250221 195100 72991050 7690 7690 7690 7690 0
31 20250221 195000 72991050 7690 7690 7690 7690 0
32 20250221 194900 72991050 7690 7690 7690 7690 168
33 20250221 194800 72991050 7690 7690 7690 7690 0
34 20250221 194700 72991050 7690 7690 7690 7690 0
35 20250221 194600 72991050 7690 7690 7690 7690 0
36 20250221 194500 72991050 7690 7690 7690 7690 0
37 20250221 194400 72991050 7690 7690 7690 7690 0
38 20250221 194300 72991050 7690 7690 7690 7690 0
39 20250221 194200 72991050 7690 7690 7690 7690 0
40 20250221 194100 72991050 7690 7690 7690 7690 0
41 20250221 194000 72991050 7690 7690 7690 7690 0
42 20250221 193900 72991050 7690 7690 7690 7690 0
43 20250221 193800 72991050 7690 7690 7690 7690 0
44 20250221 193700 72991050 7690 7690 7690 7690 0
45 20250221 193600 72991050 7690 7690 7690 7690 0
46 20250221 193500 72991050 7690 7690 7690 7690 0
47 20250221 193400 72991050 7690 7690 7690 7690 0
48 20250221 193300 72991050 7690 7690 7690 7690 0
49 20250221 193200 72991050 7690 7690 7690 7690 0
50 20250221 193100 72991050 7690 7690 7690 7690 0
51 20250221 193000 72991050 7690 7690 7690 7690 0
52 20250221 192900 72991050 7690 7690 7690 7690 0
53 20250221 192800 72991050 7690 7690 7690 7690 0
54 20250221 192700 72991050 7690 7690 7690 7690 0
55 20250221 192600 72991050 7690 7690 7690 7690 0
56 20250221 192500 72991050 7690 7690 7690 7690 0
57 20250221 192400 72991050 7690 7690 7690 7690 0
58 20250221 192300 72991050 7690 7690 7690 7690 0
59 20250221 192200 72991050 7690 7690 7690 7690 0
60 20250221 192100 72991050 7690 7690 7690 7690 0
61 20250221 192000 72991050 7690 7690 7690 7690 0
62 20250221 191900 72991050 7690 7690 7690 7690 168
63 20250221 191800 72991050 7690 7690 7690 7690 0
64 20250221 191700 72991050 7690 7690 7690 7690 0
65 20250221 191600 72991050 7690 7690 7690 7690 0
66 20250221 191500 72991050 7690 7690 7690 7690 0
67 20250221 191400 72991050 7690 7690 7690 7690 0
68 20250221 191300 72991050 7690 7690 7690 7690 0
69 20250221 191200 72991050 7690 7690 7690 7690 0
70 20250221 191100 72991050 7690 7690 7690 7690 0
71 20250221 191000 72991050 7690 7690 7690 7690 0
72 20250221 190900 72991050 7690 7690 7690 7690 0
73 20250221 190800 72991050 7690 7690 7690 7690 0
74 20250221 190700 72991050 7690 7690 7690 7690 0
75 20250221 190600 72991050 7690 7690 7690 7690 0
76 20250221 190500 72991050 7690 7690 7690 7690 0
77 20250221 190400 72991050 7690 7690 7690 7690 0
78 20250221 190300 72991050 7690 7690 7690 7690 0
79 20250221 190200 72991050 7690 7690 7690 7690 0
80 20250221 190100 72991050 7690 7690 7690 7690 0
81 20250221 190000 72991050 7690 7690 7690 7690 0
82 20250221 185900 72991050 7690 7690 7690 7690 0
83 20250221 185800 72991050 7690 7690 7690 7690 0
84 20250221 185700 72991050 7690 7690 7690 7690 0
85 20250221 185600 72991050 7690 7690 7690 7690 0
86 20250221 185500 72991050 7690 7690 7690 7690 0
87 20250221 185400 72991050 7690 7690 7690 7690 0
88 20250221 185300 72991050 7690 7690 7690 7690 0
89 20250221 185200 72991050 7690 7690 7690 7690 0
90 20250221 185100 72991050 7690 7690 7690 7690 0
91 20250221 185000 72991050 7690 7690 7690 7690 0
92 20250221 184900 72991050 7690 7690 7690 7690 168
93 20250221 184800 72991050 7690 7690 7690 7690 0
94 20250221 184700 72991050 7690 7690 7690 7690 0
95 20250221 184600 72991050 7690 7690 7690 7690 0
96 20250221 184500 72991050 7690 7690 7690 7690 0
97 20250221 184400 72991050 7690 7690 7690 7690 0
98 20250221 184300 72991050 7690 7690 7690 7690 0
99 20250221 184200 72991050 7690 7690 7690 7690 0
100 20250221 184100 72991050 7690 7690 7690 7690 0
101 20250221 184000 72991050 7690 7690 7690 7690 0
102 20250221 183900 72991050 7690 7690 7690 7690 0
103 20250221 183800 72991050 7690 7690 7690 7690 0
104 20250221 183700 72991050 7690 7690 7690 7690 0
105 20250221 183600 72991050 7690 7690 7690 7690 0
106 20250221 183500 72991050 7690 7690 7690 7690 0
107 20250221 183400 72991050 7690 7690 7690 7690 0
108 20250221 183300 72991050 7690 7690 7690 7690 0
109 20250221 183200 72991050 7690 7690 7690 7690 0
110 20250221 183100 72991050 7690 7690 7690 7690 0
111 20250221 183000 72991050 7690 7690 7690 7690 0
112 20250221 182900 72991050 7690 7690 7690 7690 0
113 20250221 182800 72991050 7690 7690 7690 7690 0
114 20250221 182700 72991050 7690 7690 7690 7690 0
115 20250221 182600 72991050 7690 7690 7690 7690 0
116 20250221 182500 72991050 7690 7690 7690 7690 0
117 20250221 182400 72991050 7690 7690 7690 7690 0
118 20250221 182300 72991050 7690 7690 7690 7690 0
119 20250221 182200 72991050 7690 7690 7690 7690 0
120 20250221 182100 72991050 7690 7690 7690 7690 0
121 20250221 182000 72991050 7690 7690 7690 7690 0
122 20250221 181900 72991050 7690 7690 7690 7690 168
123 20250221 181800 72991050 7690 7690 7690 7690 0
124 20250221 181700 72991050 7690 7690 7690 7690 0
125 20250221 181600 72991050 7690 7690 7690 7690 0
126 20250221 181500 72991050 7690 7690 7690 7690 0
127 20250221 181400 72991050 7690 7690 7690 7690 0
128 20250221 181300 72991050 7690 7690 7690 7690 0
129 20250221 181200 72991050 7690 7690 7690 7690 0
130 20250221 181100 72991050 7690 7690 7690 7690 0
131 20250221 181000 72991050 7690 7690 7690 7690 0
132 20250221 180900 72991050 7690 7690 7690 7690 0
133 20250221 180800 72991050 7690 7690 7690 7690 0
134 20250221 180700 72991050 7690 7690 7690 7690 0
135 20250221 180600 72991050 7690 7690 7690 7690 0
136 20250221 180500 72991050 7690 7690 7690 7690 0
137 20250221 180400 72991050 7690 7690 7690 7690 0
138 20250221 180300 72991050 7690 7690 7690 7690 0
139 20250221 180200 72991050 7690 7690 7690 7690 0
140 20250221 180100 72991050 7690 7690 7690 7690 0
141 20250221 180000 72991050 7690 7690 7690 7690 0
142 20250221 175900 72991050 7690 7690 7690 7690 0
143 20250221 175800 72991050 7690 7690 7690 7690 0
144 20250221 175700 72991050 7690 7690 7690 7690 0
145 20250221 175600 72991050 7690 7690 7690 7690 0
146 20250221 175500 72991050 7690 7690 7690 7690 0
147 20250221 175400 72991050 7690 7690 7690 7690 0
148 20250221 175300 72991050 7690 7690 7690 7690 0
149 20250221 175200 72991050 7690 7690 7690 7690 0
150 20250221 175100 72991050 7690 7690 7690 7690 0
151 20250221 175000 72991050 7690 7690 7690 7690 0
152 20250221 174900 72991050 7690 7690 7690 7690 168
153 20250221 174800 72991050 7690 7690 7690 7690 0
154 20250221 174700 72991050 7690 7690 7690 7690 0
155 20250221 174600 72991050 7690 7690 7690 7690 0
156 20250221 174500 72991050 7690 7690 7690 7690 0
157 20250221 174400 72991050 7690 7690 7690 7690 0
158 20250221 174300 72991050 7690 7690 7690 7690 0
159 20250221 174200 72991050 7690 7690 7690 7690 0
160 20250221 174100 72991050 7690 7690 7690 7690 0
161 20250221 174000 72991050 7690 7690 7690 7690 0
162 20250221 173900 72991050 7690 7690 7690 7690 0
163 20250221 173800 72991050 7690 7690 7690 7690 0
164 20250221 173700 72991050 7690 7690 7690 7690 0
165 20250221 173600 72991050 7690 7690 7690 7690 0
166 20250221 173500 72991050 7690 7690 7690 7690 0
167 20250221 173400 72991050 7690 7690 7690 7690 0
168 20250221 173300 72991050 7690 7690 7690 7690 0
169 20250221 173200 72991050 7690 7690 7690 7690 0
170 20250221 173100 72991050 7690 7690 7690 7690 0
171 20250221 173000 72991050 7690 7690 7690 7690 0
172 20250221 172900 72991050 7690 7690 7690 7690 0
173 20250221 172800 72991050 7690 7690 7690 7690 0
174 20250221 172700 72991050 7690 7690 7690 7690 0
175 20250221 172600 72991050 7690 7690 7690 7690 0
176 20250221 172500 72991050 7690 7690 7690 7690 0
177 20250221 172400 72991050 7690 7690 7690 7690 0
178 20250221 172300 72991050 7690 7690 7690 7690 0
179 20250221 172200 72991050 7690 7690 7690 7690 0
180 20250221 172100 72991050 7690 7690 7690 7690 0
181 20250221 172000 72991050 7690 7690 7690 7690 0
182 20250221 171900 72991050 7690 7690 7690 7690 168
183 20250221 171800 72991050 7690 7690 7690 7690 0
184 20250221 171700 72991050 7690 7690 7690 7690 0
185 20250221 171600 72991050 7690 7690 7690 7690 0
186 20250221 171500 72991050 7690 7690 7690 7690 0
187 20250221 171400 72991050 7690 7690 7690 7690 0
188 20250221 171300 72991050 7690 7690 7690 7690 0
189 20250221 171200 72991050 7690 7690 7690 7690 0
190 20250221 171100 72991050 7690 7690 7690 7690 0
191 20250221 171000 72991050 7690 7690 7690 7690 0
192 20250221 170900 72991050 7690 7690 7690 7690 0
193 20250221 170800 72991050 7690 7690 7690 7690 0
194 20250221 170700 72991050 7690 7690 7690 7690 0
195 20250221 170600 72991050 7690 7690 7690 7690 0
196 20250221 170500 72991050 7690 7690 7690 7690 0
197 20250221 170400 72991050 7690 7690 7690 7690 0
198 20250221 170300 72991050 7690 7690 7690 7690 0
199 20250221 170200 72991050 7690 7690 7690 7690 0
200 20250221 170100 72991050 7690 7690 7690 7690 0
201 20250221 170000 72991050 7690 7690 7690 7690 0
202 20250221 165900 72991050 7690 7690 7690 7690 0
203 20250221 165800 72991050 7690 7690 7690 7690 0
204 20250221 165700 72991050 7690 7690 7690 7690 0
205 20250221 165600 72991050 7690 7690 7690 7690 0
206 20250221 165500 72991050 7690 7690 7690 7690 0
207 20250221 165400 72991050 7690 7690 7690 7690 0
208 20250221 165300 72991050 7690 7690 7690 7690 0
209 20250221 165200 72991050 7690 7690 7690 7690 0
210 20250221 165100 72991050 7690 7690 7690 7690 0
211 20250221 165000 72991050 7690 7690 7690 7690 0
212 20250221 164900 72991050 7690 7690 7690 7690 168
213 20250221 164800 72991050 7690 7690 7690 7690 0
214 20250221 164700 72991050 7690 7690 7690 7690 0
215 20250221 164600 72991050 7690 7690 7690 7690 0
216 20250221 164500 72991050 7690 7690 7690 7690 0
217 20250221 164400 72991050 7690 7690 7690 7690 0
218 20250221 164300 72991050 7690 7690 7690 7690 0
219 20250221 164200 72991050 7690 7690 7690 7690 0
220 20250221 164100 72991050 7690 7690 7690 7690 0
221 20250221 164000 72991050 7690 7690 7690 7690 0
222 20250221 163900 72991050 7690 7690 7690 7690 0
223 20250221 163800 72991050 7690 7690 7690 7690 0
224 20250221 163700 72991050 7690 7690 7690 7690 0
225 20250221 163600 72991050 7690 7690 7690 7690 0
226 20250221 163500 72991050 7690 7690 7690 7690 0
227 20250221 163400 72991050 7690 7690 7690 7690 0
228 20250221 163300 72991050 7690 7690 7690 7690 0
229 20250221 163200 72991050 7690 7690 7690 7690 0
230 20250221 163100 72991050 7690 7690 7690 7690 0
231 20250221 163000 72991050 7690 7690 7690 7690 0
232 20250221 162900 72991050 7690 7690 7690 7690 0
233 20250221 162800 72991050 7690 7690 7690 7690 0
234 20250221 162700 72991050 7690 7690 7690 7690 0
235 20250221 162600 72991050 7690 7690 7690 7690 0
236 20250221 162500 72991050 7690 7690 7690 7690 0
237 20250221 162400 72991050 7690 7690 7690 7690 0
238 20250221 162300 72991050 7690 7690 7690 7690 0
239 20250221 162200 72991050 7690 7690 7690 7690 0
240 20250221 162100 72991050 7690 7690 7690 7690 0
241 20250221 162000 72991050 7690 7690 7690 7690 0
242 20250221 161900 72991050 7690 7690 7690 7690 168
243 20250221 161800 72991050 7690 7690 7690 7690 0
244 20250221 161700 72991050 7690 7690 7690 7690 0
245 20250221 161600 72991050 7690 7690 7690 7690 0
246 20250221 161500 72991050 7690 7690 7690 7690 0
247 20250221 161400 72991050 7690 7690 7690 7690 0
248 20250221 161300 72991050 7690 7690 7690 7690 0
249 20250221 161200 72991050 7690 7690 7690 7690 0
250 20250221 161100 72991050 7690 7690 7690 7690 0
251 20250221 161000 72991050 7690 7690 7690 7690 0
252 20250221 160900 72991050 7690 7690 7690 7690 0
253 20250221 160800 72991050 7690 7690 7690 7690 0
254 20250221 160700 72991050 7690 7690 7690 7690 0
255 20250221 160600 72991050 7690 7690 7690 7690 0
256 20250221 160500 72991050 7690 7690 7690 7690 0
257 20250221 160400 72991050 7690 7690 7690 7690 0
258 20250221 160300 72991050 7690 7690 7690 7690 0
259 20250221 160200 72991050 7690 7690 7690 7690 0
260 20250221 160100 72991050 7690 7690 7690 7690 0
261 20250221 160000 72991050 7690 7690 7690 7690 0
262 20250221 155900 72991050 7690 7690 7690 7690 0
263 20250221 155800 72991050 7690 7690 7690 7690 0
264 20250221 155700 72991050 7690 7690 7690 7690 0
265 20250221 155600 72991050 7690 7690 7690 7690 0
266 20250221 155500 72991050 7690 7690 7690 7690 0
267 20250221 155400 72991050 7690 7690 7690 7690 0
268 20250221 155300 72991050 7690 7690 7690 7690 0
269 20250221 155200 72991050 7690 7690 7690 7690 0
270 20250221 155100 72991050 7690 7690 7690 7690 0
271 20250221 155000 72991050 7690 7690 7690 7690 0
272 20250221 154900 72991050 7690 7690 7690 7690 168
273 20250221 154800 72991050 7690 7690 7690 7690 0
274 20250221 154700 72991050 7690 7690 7690 7690 0
275 20250221 154600 72991050 7690 7690 7690 7690 0
276 20250221 154500 72991050 7690 7690 7690 7690 0
277 20250221 154400 72991050 7690 7690 7690 7690 0
278 20250221 154300 72991050 7690 7690 7690 7690 0
279 20250221 154200 72991050 7690 7690 7690 7690 0
280 20250221 154100 72991050 7690 7690 7690 7690 0
281 20250221 154000 72991050 7690 7690 7690 7690 0
282 20250221 153900 72991050 7690 7690 7690 7690 0
283 20250221 153800 72991050 7690 7690 7690 7690 0
284 20250221 153700 72991050 7690 7690 7690 7690 0
285 20250221 153600 72991050 7690 7690 7690 7690 0
286 20250221 153500 72991050 7690 7690 7690 7690 0
287 20250221 153400 72991050 7690 7690 7690 7690 0
288 20250221 153300 72991050 7690 7690 7690 7690 0
289 20250221 153200 72991050 7690 7690 7690 7690 0
290 20250221 153100 72991050 7690 7690 7690 7690 0
291 20250221 153000 72991050 7690 7690 7690 7690 168
292 20250221 152900 71699130 7670 7670 7670 7670 0
293 20250221 152800 71699130 7670 7670 7670 7670 0
294 20250221 152700 71699130 7670 7670 7670 7670 0
295 20250221 152600 71699130 7670 7670 7670 7670 0
296 20250221 152500 71699130 7670 7670 7670 7670 0
297 20250221 152400 71699130 7670 7670 7670 7670 0
298 20250221 152300 71699130 7670 7670 7670 7670 0
299 20250221 152200 71699130 7670 7670 7670 7670 0
300 20250221 152100 71699130 7670 7670 7670 7670 0
301 20250221 152000 71699130 7670 7670 7670 7670 0
302 20250221 151900 71699130 7670 7670 7670 7670 0
303 20250221 151800 71699130 7670 7670 7670 7670 0
304 20250221 151700 71699130 7670 7670 7670 7670 0
305 20250221 151600 71699130 7670 7670 7670 7670 0
306 20250221 151500 71699130 7670 7670 7670 7670 0
307 20250221 151400 71699130 7670 7680 7680 7670 100
308 20250221 151300 70931630 7680 7680 7680 7680 18
309 20250221 151200 70793390 7690 7680 7690 7680 51
310 20250221 151100 70401470 7690 7690 7690 7690 2
311 20250221 151000 70386090 7680 7680 7680 7680 1
312 20250221 150900 70378410 7690 7680 7690 7680 335
313 20250221 150800 67805580 7690 7670 7690 7670 324
314 20250221 150700 65317960 7680 7680 7680 7680 0
315 20250221 150600 65317960 7680 7680 7680 7680 0
316 20250221 150500 65317960 7680 7680 7680 7680 0
317 20250221 150400 65317960 7680 7680 7680 7680 0
318 20250221 150300 65317960 7680 7680 7680 7680 0
319 20250221 150200 65317960 7680 7680 7680 7680 0
320 20250221 150100 65317960 7680 7680 7680 7680 0
321 20250221 150000 65317960 7680 7680 7680 7680 0
322 20250221 145900 65317960 7680 7680 7680 7680 0
323 20250221 145800 65317960 7680 7680 7680 7680 0
324 20250221 145700 65317960 7680 7680 7680 7680 0
325 20250221 145600 65317960 7680 7680 7680 7680 0
326 20250221 145500 65317960 7680 7680 7680 7680 0
327 20250221 145400 65317960 7680 7680 7680 7680 0
328 20250221 145300 65317960 7680 7680 7680 7680 0
329 20250221 145200 65317960 7680 7660 7680 7660 25
330 20250221 145100 65126420 7660 7660 7660 7660 0
331 20250221 145000 65126420 7660 7660 7660 7660 0
332 20250221 144900 65126420 7660 7660 7660 7660 0
333 20250221 144800 65126420 7660 7660 7660 7660 0
334 20250221 144700 65126420 7660 7660 7660 7660 1
335 20250221 144600 65118760 7660 7660 7660 7660 8
336 20250221 144500 65057480 7660 7660 7660 7660 0
337 20250221 144400 65057480 7660 7660 7660 7660 0
338 20250221 144300 65057480 7660 7660 7660 7660 0
339 20250221 144200 65057480 7660 7660 7660 7660 0
340 20250221 144100 65057480 7660 7660 7660 7660 0
341 20250221 144000 65057480 7660 7660 7660 7660 0
342 20250221 143900 65057480 7660 7660 7660 7660 0
343 20250221 143800 65057480 7660 7660 7660 7660 0
344 20250221 143700 65057480 7660 7660 7660 7660 0
345 20250221 143600 65057480 7660 7660 7660 7660 0
346 20250221 143500 65057480 7660 7660 7660 7660 0
347 20250221 143400 65057480 7660 7600 7660 7600 230
348 20250221 143300 63308440 7600 7600 7600 7600 178
349 20250221 143200 61955640 7640 7640 7640 7640 0
350 20250221 143100 61955640 7640 7640 7640 7640 0
351 20250221 143000 61955640 7640 7640 7640 7640 0
352 20250221 142900 61955640 7640 7640 7640 7640 0
353 20250221 142800 61955640 7640 7640 7640 7640 0
354 20250221 142700 61955640 7640 7640 7640 7640 0
355 20250221 142600 61955640 7640 7640 7640 7640 0
356 20250221 142500 61955640 7640 7640 7640 7640 1
357 20250221 142400 61948000 7600 7600 7600 7600 30
358 20250221 142300 61720000 7650 7650 7650 7650 0
359 20250221 142200 61720000 7650 7650 7650 7650 0
360 20250221 142100 61720000 7650 7650 7650 7650 1
361 20250221 142000 61712350 7600 7600 7600 7600 0
362 20250221 141900 61712350 7600 7600 7600 7600 47
363 20250221 141800 61355150 7660 7620 7660 7620 2
364 20250221 141700 61339870 7620 7660 7660 7620 150
365 20250221 141600 60196750 7660 7620 7660 7620 22
366 20250221 141500 60029030 7680 7680 7680 7680 0
367 20250221 141400 60029030 7680 7680 7680 7680 0
368 20250221 141300 60029030 7680 7640 7680 7640 18
369 20250221 141200 59891440 7630 7630 7630 7630 1
370 20250221 141100 59883810 7680 7680 7680 7680 0
371 20250221 141000 59883810 7680 7680 7680 7680 0
372 20250221 140900 59883810 7680 7680 7680 7680 0
373 20250221 140800 59883810 7680 7680 7680 7680 0
374 20250221 140700 59883810 7680 7680 7680 7680 0
375 20250221 140600 59883810 7680 7680 7680 7680 1
376 20250221 140500 59876130 7680 7680 7680 7680 0
377 20250221 140400 59876130 7680 7680 7680 7680 0
378 20250221 140300 59876130 7680 7680 7680 7680 0
379 20250221 140200 59876130 7680 7680 7680 7680 0
380 20250221 140100 59876130 7680 7680 7680 7680 146
381 20250221 140000 58754850 7680 7680 7680 7680 0
382 20250221 135900 58754850 7680 7680 7680 7680 0
383 20250221 135800 58754850 7680 7680 7680 7680 0
384 20250221 135700 58754850 7680 7680 7680 7680 10
385 20250221 135600 58678050 7690 7680 7690 7680 20
386 20250221 135500 58524350 7690 7690 7690 7690 0
387 20250221 135400 58524350 7690 7690 7690 7690 0
388 20250221 135300 58524350 7690 7690 7690 7690 1
389 20250221 135200 58516660 7690 7690 7690 7690 0
390 20250221 135100 58516660 7690 7690 7690 7690 0
391 20250221 135000 58516660 7690 7650 7690 7650 400
392 20250221 134900 55446510 7650 7650 7650 7650 0
393 20250221 134800 55446510 7650 7650 7650 7650 0
394 20250221 134700 55446510 7650 7610 7650 7600 102
395 20250221 134600 54671200 7600 7610 7610 7600 15
396 20250221 134500 54557060 7610 7610 7610 7610 0
397 20250221 134400 54557060 7610 7610 7610 7610 0
398 20250221 134300 54557060 7610 7620 7620 7610 19
399 20250221 134200 54412360 7620 7620 7620 7620 0
400 20250221 134100 54412360 7620 7620 7620 7620 0
401 20250221 134000 54412360 7620 7620 7620 7620 14
402 20250221 133900 54305680 7650 7650 7650 7650 0
403 20250221 133800 54305680 7650 7650 7650 7650 0
404 20250221 133700 54305680 7650 7650 7650 7650 0
405 20250221 133600 54305680 7650 7650 7650 7650 0
406 20250221 133500 54305680 7650 7650 7650 7650 0
407 20250221 133400 54305680 7650 7650 7650 7650 0
408 20250221 133300 54305680 7650 7650 7650 7650 0
409 20250221 133200 54305680 7650 7650 7650 7650 0
410 20250221 133100 54305680 7650 7650 7650 7650 0
411 20250221 133000 54305680 7650 7650 7650 7650 0
412 20250221 132900 54305680 7650 7650 7650 7650 0
413 20250221 132800 54305680 7650 7650 7650 7650 0
414 20250221 132700 54305680 7650 7650 7650 7650 0
415 20250221 132600 54305680 7650 7650 7650 7650 0
416 20250221 132500 54305680 7650 7650 7650 7650 0
417 20250221 132400 54305680 7650 7650 7650 7650 2
418 20250221 132300 54290380 7630 7630 7630 7630 13
419 20250221 132200 54191190 7670 7670 7670 7670 0
420 20250221 132100 54191190 7670 7670 7670 7670 10
421 20250221 132000 54114490 7670 7670 7670 7670 0
422 20250221 131900 54114490 7670 7670 7670 7670 0
423 20250221 131800 54114490 7670 7670 7670 7670 0
424 20250221 131700 54114490 7670 7670 7670 7670 0
425 20250221 131600 54114490 7670 7670 7670 7670 0
426 20250221 131500 54114490 7670 7670 7670 7670 0
427 20250221 131400 54114490 7670 7670 7670 7670 0
428 20250221 131300 54114490 7670 7670 7670 7670 0
429 20250221 131200 54114490 7670 7670 7670 7670 1
430 20250221 131100 54106820 7690 7690 7690 7690 0
431 20250221 131000 54106820 7690 7690 7690 7690 0
432 20250221 130900 54106820 7690 7690 7690 7690 0
433 20250221 130800 54106820 7690 7690 7690 7690 0
434 20250221 130700 54106820 7690 7690 7690 7690 0
435 20250221 130600 54106820 7690 7690 7690 7690 0
436 20250221 130500 54106820 7690 7690 7690 7690 0
437 20250221 130400 54106820 7690 7690 7690 7690 0
438 20250221 130300 54106820 7690 7690 7690 7690 0
439 20250221 130200 54106820 7690 7690 7690 7690 0
440 20250221 130100 54106820 7690 7690 7690 7690 0
441 20250221 130000 54106820 7690 7690 7690 7690 0
442 20250221 125900 54106820 7690 7690 7690 7690 0
443 20250221 125800 54106820 7690 7690 7690 7690 0
444 20250221 125700 54106820 7690 7690 7690 7690 0
445 20250221 125600 54106820 7690 7690 7690 7690 0
446 20250221 125500 54106820 7690 7690 7690 7690 0
447 20250221 125400 54106820 7690 7690 7690 7690 0
448 20250221 125300 54106820 7690 7690 7690 7690 0
449 20250221 125200 54106820 7690 7690 7690 7690 0
450 20250221 125100 54106820 7690 7690 7690 7690 0
451 20250221 125000 54106820 7690 7690 7690 7690 0
452 20250221 124900 54106820 7690 7680 7690 7680 2
453 20250221 124800 54091450 7690 7680 7690 7610 409
454 20250221 124700 50949030 7680 7680 7680 7680 0
455 20250221 124600 50949030 7680 7650 7680 7650 59
456 20250221 124500 50496780 7670 7670 7670 7670 0
457 20250221 124400 50496780 7670 7670 7670 7670 20
458 20250221 124300 50343380 7670 7650 7670 7650 22
459 20250221 124200 50174930 7650 7640 7650 7640 530
460 20250221 124100 46120810 7640 7640 7640 7640 2
461 20250221 124000 46105530 7630 7640 7640 7630 476
462 20250221 123900 42473450 7640 7620 7640 7620 196
463 20250221 123800 40978770 7620 7620 7620 7620 0
464 20250221 123700 40978770 7620 7620 7620 7620 0
465 20250221 123600 40978770 7620 7620 7620 7620 0
466 20250221 123500 40978770 7620 7620 7620 7620 0
467 20250221 123400 40978770 7620 7620 7620 7620 0
468 20250221 123300 40978770 7620 7620 7620 7620 0
469 20250221 123200 40978770 7620 7620 7620 7620 42
470 20250221 123100 40658730 7620 7620 7620 7620 0
471 20250221 123000 40658730 7620 7620 7620 7620 0
472 20250221 122900 40658730 7620 7620 7620 7620 0
473 20250221 122800 40658730 7620 7620 7620 7620 0
474 20250221 122700 40658730 7620 7620 7620 7620 0
475 20250221 122600 40658730 7620 7620 7620 7620 0
476 20250221 122500 40658730 7620 7620 7620 7620 0
477 20250221 122400 40658730 7620 7620 7620 7620 0
478 20250221 122300 40658730 7620 7620 7620 7620 0
479 20250221 122200 40658730 7620 7620 7620 7620 0
480 20250221 122100 40658730 7620 7620 7620 7620 0
481 20250221 122000 40658730 7620 7620 7620 7620 0
482 20250221 121900 40658730 7620 7610 7620 7610 10
483 20250221 121800 40582620 7620 7620 7620 7620 0
484 20250221 121700 40582620 7620 7620 7620 7620 0
485 20250221 121600 40582620 7620 7620 7620 7620 0
486 20250221 121500 40582620 7620 7620 7620 7620 0
487 20250221 121400 40582620 7620 7620 7620 7620 0
488 20250221 121300 40582620 7620 7620 7620 7620 0
489 20250221 121200 40582620 7620 7620 7620 7620 0
490 20250221 121100 40582620 7620 7620 7620 7620 20
491 20250221 121000 40430220 7620 7620 7620 7620 0
492 20250221 120900 40430220 7620 7610 7620 7610 4
493 20250221 120800 40399760 7600 7600 7600 7600 1
494 20250221 120700 40392160 7590 7590 7590 7590 90
495 20250221 120600 39709060 7590 7590 7590 7590 0
496 20250221 120500 39709060 7590 7590 7590 7590 0
497 20250221 120400 39709060 7590 7590 7590 7590 0
498 20250221 120300 39709060 7590 7590 7590 7590 2
499 20250221 120200 39693880 7590 7590 7590 7590 0
500 20250221 120100 39693880 7590 7590 7590 7590 418
501 20250221 120000 36521260 7590 7590 7590 7590 0
502 20250221 115900 36521260 7590 7590 7590 7590 0
503 20250221 115800 36521260 7590 7590 7590 7590 0
504 20250221 115700 36521260 7590 7590 7590 7590 1
505 20250221 115600 36513670 7570 7580 7580 7570 11
506 20250221 115500 36430330 7590 7590 7590 7590 0
507 20250221 115400 36430330 7590 7590 7590 7590 0
508 20250221 115300 36430330 7590 7590 7590 7590 0
509 20250221 115200 36430330 7590 7590 7590 7590 0
510 20250221 115100 36430330 7590 7590 7590 7590 0
511 20250221 115000 36430330 7590 7590 7590 7590 0
512 20250221 114900 36430330 7590 7590 7590 7590 0
513 20250221 114800 36430330 7590 7590 7590 7590 0
514 20250221 114700 36430330 7590 7590 7590 7590 0
515 20250221 114600 36430330 7590 7590 7590 7590 0
516 20250221 114500 36430330 7590 7590 7590 7590 0
517 20250221 114400 36430330 7590 7590 7590 7590 0
518 20250221 114300 36430330 7590 7590 7590 7590 0
519 20250221 114200 36430330 7590 7590 7590 7590 0
520 20250221 114100 36430330 7590 7590 7590 7590 0
521 20250221 114000 36430330 7590 7590 7590 7590 0
522 20250221 113900 36430330 7590 7590 7590 7590 0
523 20250221 113800 36430330 7590 7590 7590 7590 0
524 20250221 113700 36430330 7590 7590 7590 7590 0
525 20250221 113600 36430330 7590 7590 7590 7590 0
526 20250221 113500 36430330 7590 7590 7590 7590 0
527 20250221 113400 36430330 7590 7590 7590 7590 0
528 20250221 113300 36430330 7590 7590 7590 7590 5
529 20250221 113200 36392380 7590 7590 7590 7590 0
530 20250221 113100 36392380 7590 7590 7590 7590 0
531 20250221 113000 36392380 7590 7610 7620 7590 199
532 20250221 112900 34881870 7590 7580 7590 7580 114
533 20250221 112800 34017250 7580 7560 7580 7560 22
534 20250221 112700 33850890 7550 7550 7550 7550 0
535 20250221 112600 33850890 7550 7550 7550 7550 0
536 20250221 112500 33850890 7550 7550 7550 7550 0
537 20250221 112400 33850890 7550 7550 7550 7550 262
538 20250221 112300 31872790 7550 7550 7550 7550 0
539 20250221 112200 31872790 7550 7550 7550 7550 0
540 20250221 112100 31872790 7550 7550 7550 7550 0
541 20250221 112000 31872790 7550 7550 7550 7550 10
542 20250221 111900 31797290 7550 7550 7550 7550 0
543 20250221 111800 31797290 7550 7550 7550 7550 3
544 20250221 111700 31774640 7550 7550 7550 7550 0
545 20250221 111600 31774640 7550 7550 7550 7550 0
546 20250221 111500 31774640 7550 7550 7550 7550 0
547 20250221 111400 31774640 7550 7550 7550 7550 0
548 20250221 111300 31774640 7550 7550 7550 7550 17
549 20250221 111200 31646290 7550 7550 7550 7550 0
550 20250221 111100 31646290 7550 7550 7550 7550 5
551 20250221 111000 31608540 7550 7550 7550 7550 0
552 20250221 110900 31608540 7550 7550 7550 7550 0
553 20250221 110800 31608540 7550 7550 7550 7550 0
554 20250221 110700 31608540 7550 7550 7550 7550 0
555 20250221 110600 31608540 7550 7550 7550 7550 0
556 20250221 110500 31608540 7550 7550 7550 7550 1
557 20250221 110400 31600990 7550 7550 7550 7550 0
558 20250221 110300 31600990 7550 7550 7550 7550 2
559 20250221 110200 31585890 7540 7540 7540 7540 1
560 20250221 110100 31578350 7550 7550 7550 7550 0
561 20250221 110000 31578350 7550 7550 7550 7550 0
562 20250221 105900 31578350 7550 7550 7550 7550 0
563 20250221 105800 31578350 7550 7550 7550 7550 0
564 20250221 105700 31578350 7550 7550 7550 7550 0
565 20250221 105600 31578350 7550 7550 7550 7550 330
566 20250221 105500 29086850 7550 7550 7550 7550 0
567 20250221 105400 29086850 7550 7550 7550 7550 380
568 20250221 105300 26217850 7550 7550 7550 7550 9
569 20250221 105200 26149900 7550 7550 7550 7550 0
570 20250221 105100 26149900 7550 7550 7550 7550 0
571 20250221 105000 26149900 7550 7550 7550 7550 0
572 20250221 104900 26149900 7550 7550 7550 7550 0
573 20250221 104800 26149900 7550 7550 7550 7550 0
574 20250221 104700 26149900 7550 7550 7550 7550 2
575 20250221 104600 26134800 7550 7550 7550 7550 16
576 20250221 104500 26014000 7550 7550 7550 7550 0
577 20250221 104400 26014000 7550 7550 7550 7550 2
578 20250221 104300 25998900 7530 7530 7530 7530 10
579 20250221 104200 25923600 7550 7550 7550 7550 0
580 20250221 104100 25923600 7550 7550 7550 7550 0
581 20250221 104000 25923600 7550 7550 7550 7550 2
582 20250221 103900 25908500 7500 7500 7500 7500 2
583 20250221 103800 25893500 7550 7550 7550 7550 0
584 20250221 103700 25893500 7550 7550 7550 7550 0
585 20250221 103600 25893500 7550 7550 7550 7550 5
586 20250221 103500 25855750 7550 7550 7550 7550 0
587 20250221 103400 25855750 7550 7530 7550 7530 20
588 20250221 103300 25704940 7550 7550 7550 7550 0
589 20250221 103200 25704940 7550 7550 7550 7550 0
590 20250221 103100 25704940 7550 7550 7550 7550 0
591 20250221 103000 25704940 7550 7550 7550 7550 1
592 20250221 102900 25697390 7500 7510 7510 7500 162
593 20250221 102800 24482110 7560 7560 7560 7560 0
594 20250221 102700 24482110 7560 7560 7560 7560 6
595 20250221 102600 24436750 7560 7560 7560 7560 0
596 20250221 102500 24436750 7560 7560 7560 7560 4
597 20250221 102400 24406510 7510 7510 7510 7510 0
598 20250221 102300 24406510 7510 7510 7510 7510 0
599 20250221 102200 24406510 7510 7510 7510 7510 0
600 20250221 102100 24406510 7510 7510 7510 7510 0
601 20250221 102000 24406510 7510 7510 7510 7510 1
602 20250221 101900 24399000 7570 7570 7570 7570 1
603 20250221 101800 24391430 7490 7490 7490 7490 0
604 20250221 101700 24391430 7490 7560 7570 7490 3
605 20250221 101600 24368810 7480 7480 7480 7480 0
606 20250221 101500 24368810 7480 7480 7480 7480 1
607 20250221 101400 24361330 7560 7560 7560 7560 1
608 20250221 101300 24353770 7480 7480 7480 7480 1
609 20250221 101200 24346290 7570 7520 7570 7450 146
610 20250221 101100 23252100 7570 7570 7570 7570 1
611 20250221 101000 23244530 7520 7530 7530 7520 98
612 20250221 100900 22507500 7530 7530 7530 7530 0
613 20250221 100800 22507500 7530 7570 7570 7530 2
614 20250221 100700 22492400 7530 7530 7530 7530 0
615 20250221 100600 22492400 7530 7570 7570 7530 2
616 20250221 100500 22477300 7530 7530 7530 7530 0
617 20250221 100400 22477300 7530 7530 7530 7530 0
618 20250221 100300 22477300 7530 7530 7530 7530 0
619 20250221 100200 22477300 7530 7530 7530 7530 1
620 20250221 100100 22469770 7580 7580 7580 7580 1
621 20250221 100000 22462190 7570 7570 7570 7570 924
622 20250221 095900 15467510 7570 7570 7570 7570 0
623 20250221 095800 15467510 7570 7570 7570 7570 0
624 20250221 095700 15467510 7570 7570 7570 7570 0
625 20250221 095600 15467510 7570 7570 7570 7570 0
626 20250221 095500 15467510 7570 7570 7570 7570 3
627 20250221 095400 15444800 7570 7570 7570 7570 0
628 20250221 095300 15444800 7570 7570 7570 7570 0
629 20250221 095200 15444800 7570 7570 7570 7570 0
630 20250221 095100 15444800 7570 7570 7570 7570 0
631 20250221 095000 15444800 7570 7570 7570 7570 0
632 20250221 094900 15444800 7570 7570 7570 7570 0
633 20250221 094800 15444800 7570 7570 7570 7570 0
634 20250221 094700 15444800 7570 7570 7570 7570 50
635 20250221 094600 15066300 7570 7570 7570 7570 7
636 20250221 094500 15013310 7580 7580 7580 7580 0
637 20250221 094400 15013310 7580 7530 7580 7530 235
638 20250221 094300 13233710 7580 7580 7580 7580 0
639 20250221 094200 13233710 7580 7580 7580 7580 1
640 20250221 094100 13226130 7580 7550 7580 7550 502
641 20250221 094000 9435970 7550 7550 7550 7550 10
642 20250221 093900 9360470 7550 7530 7550 7530 150
643 20250221 093800 8228230 7540 7540 7540 7540 0
644 20250221 093700 8228230 7540 7540 7540 7540 0
645 20250221 093600 8228230 7540 7540 7540 7540 0
646 20250221 093500 8228230 7540 7540 7540 7540 0
647 20250221 093400 8228230 7540 7540 7540 7540 0
648 20250221 093300 8228230 7540 7540 7540 7540 0
649 20250221 093200 8228230 7540 7540 7540 7540 0
650 20250221 093100 8228230 7540 7540 7540 7540 1
651 20250221 093000 8220690 7540 7540 7540 7540 0
652 20250221 092900 8220690 7540 7540 7540 7540 0
653 20250221 092800 8220690 7540 7540 7540 7540 6
654 20250221 092700 8175450 7540 7540 7540 7540 2
655 20250221 092600 8160370 7540 7540 7540 7540 0
656 20250221 092500 8160370 7540 7540 7540 7540 0
657 20250221 092400 8160370 7540 7540 7540 7540 0
658 20250221 092300 8160370 7540 7540 7540 7540 0
659 20250221 092200 8160370 7540 7540 7540 7540 0
660 20250221 092100 8160370 7540 7530 7540 7530 18
661 20250221 092000 8024670 7550 7550 7550 7550 0
662 20250221 091900 8024670 7550 7550 7550 7550 0
663 20250221 091800 8024670 7550 7550 7550 7550 0
664 20250221 091700 8024670 7550 7550 7550 7550 0
665 20250221 091600 8024670 7550 7540 7550 7540 2
666 20250221 091500 8009580 7500 7510 7510 7500 142
667 20250221 091400 6944560 7590 7580 7590 7580 20
668 20250221 091300 6792820 7580 7580 7580 7580 0
669 20250221 091200 6792820 7580 7580 7580 7580 0
670 20250221 091100 6792820 7580 7580 7580 7580 0
671 20250221 091000 6792820 7580 7580 7580 7580 0
672 20250221 090900 6792820 7580 7580 7580 7580 2
673 20250221 090800 6777660 7580 7580 7580 7580 0
674 20250221 090700 6777660 7580 7580 7580 7580 0
675 20250221 090600 6777660 7580 7550 7580 7500 69
676 20250221 090500 6258650 7590 7560 7590 7560 8
677 20250221 090400 6198140 7560 7580 7580 7560 203
678 20250221 090300 4663430 7590 7600 7600 7590 12
679 20250221 090200 4572240 7560 7570 7570 7560 2
680 20250221 090100 4557110 7620 7580 7620 7530 188
681 20250221 090000 3133250 7550 7550 7550 7550 415