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

683
115440/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,683 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,202100,777213690,7380,7380,7380,7380,3968
20250221,202000,777213690,7380,7380,7380,7380,0
20250221,201900,777213690,7380,7380,7380,7380,0
20250221,201800,777213690,7380,7380,7380,7380,0
20250221,201700,777213690,7380,7380,7380,7380,0
20250221,201600,777213690,7380,7380,7380,7380,0
20250221,201500,777213690,7380,7380,7380,7380,0
20250221,201400,777213690,7380,7380,7380,7380,0
20250221,201300,777213690,7380,7380,7380,7380,0
20250221,201200,777213690,7380,7380,7380,7380,0
20250221,201100,777213690,7380,7380,7380,7380,0
20250221,201000,777213690,7380,7380,7380,7380,0
20250221,200900,777213690,7380,7380,7380,7380,0
20250221,200800,777213690,7380,7380,7380,7380,0
20250221,200700,777213690,7380,7380,7380,7380,0
20250221,200600,777213690,7380,7380,7380,7380,0
20250221,200500,777213690,7380,7380,7380,7380,0
20250221,200400,777213690,7380,7380,7380,7380,0
20250221,200300,777213690,7380,7380,7380,7380,0
20250221,200200,777213690,7380,7380,7380,7380,0
20250221,200100,777213690,7380,7380,7380,7380,0
20250221,200000,777213690,7380,7380,7380,7380,0
20250221,195900,777213690,7380,7380,7380,7380,0
20250221,195800,777213690,7380,7380,7380,7380,0
20250221,195700,777213690,7380,7380,7380,7380,0
20250221,195600,777213690,7380,7380,7380,7380,0
20250221,195500,777213690,7380,7380,7380,7380,0
20250221,195400,777213690,7380,7380,7380,7380,0
20250221,195300,777213690,7380,7380,7380,7380,0
20250221,195200,777213690,7380,7380,7380,7380,0
20250221,195100,777213690,7380,7380,7380,7380,3968
20250221,195000,777213690,7380,7380,7380,7380,0
20250221,194900,777213690,7380,7380,7380,7380,0
20250221,194800,777213690,7380,7380,7380,7380,0
20250221,194700,777213690,7380,7380,7380,7380,0
20250221,194600,777213690,7380,7380,7380,7380,0
20250221,194500,777213690,7380,7380,7380,7380,0
20250221,194400,777213690,7380,7380,7380,7380,0
20250221,194300,777213690,7380,7380,7380,7380,0
20250221,194200,777213690,7380,7380,7380,7380,0
20250221,194100,777213690,7380,7380,7380,7380,0
20250221,194000,777213690,7380,7380,7380,7380,0
20250221,193900,777213690,7380,7380,7380,7380,0
20250221,193800,777213690,7380,7380,7380,7380,0
20250221,193700,777213690,7380,7380,7380,7380,0
20250221,193600,777213690,7380,7380,7380,7380,0
20250221,193500,777213690,7380,7380,7380,7380,0
20250221,193400,777213690,7380,7380,7380,7380,0
20250221,193300,777213690,7380,7380,7380,7380,0
20250221,193200,777213690,7380,7380,7380,7380,0
20250221,193100,777213690,7380,7380,7380,7380,0
20250221,193000,777213690,7380,7380,7380,7380,0
20250221,192900,777213690,7380,7380,7380,7380,0
20250221,192800,777213690,7380,7380,7380,7380,0
20250221,192700,777213690,7380,7380,7380,7380,0
20250221,192600,777213690,7380,7380,7380,7380,0
20250221,192500,777213690,7380,7380,7380,7380,0
20250221,192400,777213690,7380,7380,7380,7380,0
20250221,192300,777213690,7380,7380,7380,7380,0
20250221,192200,777213690,7380,7380,7380,7380,0
20250221,192100,777213690,7380,7380,7380,7380,3968
20250221,192000,777213690,7380,7380,7380,7380,0
20250221,191900,777213690,7380,7380,7380,7380,0
20250221,191800,777213690,7380,7380,7380,7380,0
20250221,191700,777213690,7380,7380,7380,7380,0
20250221,191600,777213690,7380,7380,7380,7380,0
20250221,191500,777213690,7380,7380,7380,7380,0
20250221,191400,777213690,7380,7380,7380,7380,0
20250221,191300,777213690,7380,7380,7380,7380,0
20250221,191200,777213690,7380,7380,7380,7380,0
20250221,191100,777213690,7380,7380,7380,7380,0
20250221,191000,777213690,7380,7380,7380,7380,0
20250221,190900,777213690,7380,7380,7380,7380,0
20250221,190800,777213690,7380,7380,7380,7380,0
20250221,190700,777213690,7380,7380,7380,7380,0
20250221,190600,777213690,7380,7380,7380,7380,0
20250221,190500,777213690,7380,7380,7380,7380,0
20250221,190400,777213690,7380,7380,7380,7380,0
20250221,190300,777213690,7380,7380,7380,7380,0
20250221,190200,777213690,7380,7380,7380,7380,0
20250221,190100,777213690,7380,7380,7380,7380,0
20250221,190000,777213690,7380,7380,7380,7380,0
20250221,185900,777213690,7380,7380,7380,7380,0
20250221,185800,777213690,7380,7380,7380,7380,0
20250221,185700,777213690,7380,7380,7380,7380,0
20250221,185600,777213690,7380,7380,7380,7380,0
20250221,185500,777213690,7380,7380,7380,7380,0
20250221,185400,777213690,7380,7380,7380,7380,0
20250221,185300,777213690,7380,7380,7380,7380,0
20250221,185200,777213690,7380,7380,7380,7380,0
20250221,185100,777213690,7380,7380,7380,7380,3968
20250221,185000,777213690,7380,7380,7380,7380,0
20250221,184900,777213690,7380,7380,7380,7380,0
20250221,184800,777213690,7380,7380,7380,7380,0
20250221,184700,777213690,7380,7380,7380,7380,0
20250221,184600,777213690,7380,7380,7380,7380,0
20250221,184500,777213690,7380,7380,7380,7380,0
20250221,184400,777213690,7380,7380,7380,7380,0
20250221,184300,777213690,7380,7380,7380,7380,0
20250221,184200,777213690,7380,7380,7380,7380,0
20250221,184100,777213690,7380,7380,7380,7380,0
20250221,184000,777213690,7380,7380,7380,7380,0
20250221,183900,777213690,7380,7380,7380,7380,0
20250221,183800,777213690,7380,7380,7380,7380,0
20250221,183700,777213690,7380,7380,7380,7380,0
20250221,183600,777213690,7380,7380,7380,7380,0
20250221,183500,777213690,7380,7380,7380,7380,0
20250221,183400,777213690,7380,7380,7380,7380,0
20250221,183300,777213690,7380,7380,7380,7380,0
20250221,183200,777213690,7380,7380,7380,7380,0
20250221,183100,777213690,7380,7380,7380,7380,0
20250221,183000,777213690,7380,7380,7380,7380,0
20250221,182900,777213690,7380,7380,7380,7380,0
20250221,182800,777213690,7380,7380,7380,7380,0
20250221,182700,777213690,7380,7380,7380,7380,0
20250221,182600,777213690,7380,7380,7380,7380,0
20250221,182500,777213690,7380,7380,7380,7380,0
20250221,182400,777213690,7380,7380,7380,7380,0
20250221,182300,777213690,7380,7380,7380,7380,0
20250221,182200,777213690,7380,7380,7380,7380,0
20250221,182100,777213690,7380,7380,7380,7380,3968
20250221,182000,777213690,7380,7380,7380,7380,0
20250221,181900,777213690,7380,7380,7380,7380,0
20250221,181800,777213690,7380,7380,7380,7380,0
20250221,181700,777213690,7380,7380,7380,7380,0
20250221,181600,777213690,7380,7380,7380,7380,0
20250221,181500,777213690,7380,7380,7380,7380,0
20250221,181400,777213690,7380,7380,7380,7380,0
20250221,181300,777213690,7380,7380,7380,7380,0
20250221,181200,777213690,7380,7380,7380,7380,0
20250221,181100,777213690,7380,7380,7380,7380,0
20250221,181000,777213690,7380,7380,7380,7380,0
20250221,180900,777213690,7380,7380,7380,7380,0
20250221,180800,777213690,7380,7380,7380,7380,0
20250221,180700,777213690,7380,7380,7380,7380,0
20250221,180600,777213690,7380,7380,7380,7380,0
20250221,180500,777213690,7380,7380,7380,7380,0
20250221,180400,777213690,7380,7380,7380,7380,0
20250221,180300,777213690,7380,7380,7380,7380,0
20250221,180200,777213690,7380,7380,7380,7380,0
20250221,180100,777213690,7380,7380,7380,7380,0
20250221,180000,777213690,7380,7380,7380,7380,0
20250221,175900,777213690,7380,7380,7380,7380,0
20250221,175800,777213690,7380,7380,7380,7380,0
20250221,175700,777213690,7380,7380,7380,7380,0
20250221,175600,777213690,7380,7380,7380,7380,0
20250221,175500,777213690,7380,7380,7380,7380,0
20250221,175400,777213690,7380,7380,7380,7380,0
20250221,175300,777213690,7380,7380,7380,7380,0
20250221,175200,777213690,7380,7380,7380,7380,0
20250221,175100,777213690,7380,7380,7380,7380,3968
20250221,175000,777213690,7380,7380,7380,7380,0
20250221,174900,777213690,7380,7380,7380,7380,0
20250221,174800,777213690,7380,7380,7380,7380,0
20250221,174700,777213690,7380,7380,7380,7380,0
20250221,174600,777213690,7380,7380,7380,7380,0
20250221,174500,777213690,7380,7380,7380,7380,0
20250221,174400,777213690,7380,7380,7380,7380,0
20250221,174300,777213690,7380,7380,7380,7380,0
20250221,174200,777213690,7380,7380,7380,7380,0
20250221,174100,777213690,7380,7380,7380,7380,0
20250221,174000,777213690,7380,7380,7380,7380,0
20250221,173900,777213690,7380,7380,7380,7380,0
20250221,173800,777213690,7380,7380,7380,7380,0
20250221,173700,777213690,7380,7380,7380,7380,0
20250221,173600,777213690,7380,7380,7380,7380,0
20250221,173500,777213690,7380,7380,7380,7380,0
20250221,173400,777213690,7380,7380,7380,7380,0
20250221,173300,777213690,7380,7380,7380,7380,0
20250221,173200,777213690,7380,7380,7380,7380,0
20250221,173100,777213690,7380,7380,7380,7380,0
20250221,173000,777213690,7380,7380,7380,7380,0
20250221,172900,777213690,7380,7380,7380,7380,0
20250221,172800,777213690,7380,7380,7380,7380,0
20250221,172700,777213690,7380,7380,7380,7380,0
20250221,172600,777213690,7380,7380,7380,7380,0
20250221,172500,777213690,7380,7380,7380,7380,0
20250221,172400,777213690,7380,7380,7380,7380,0
20250221,172300,777213690,7380,7380,7380,7380,0
20250221,172200,777213690,7380,7380,7380,7380,0
20250221,172100,777213690,7380,7380,7380,7380,3968
20250221,172000,777213690,7380,7380,7380,7380,0
20250221,171900,777213690,7380,7380,7380,7380,0
20250221,171800,777213690,7380,7380,7380,7380,0
20250221,171700,777213690,7380,7380,7380,7380,0
20250221,171600,777213690,7380,7380,7380,7380,0
20250221,171500,777213690,7380,7380,7380,7380,0
20250221,171400,777213690,7380,7380,7380,7380,0
20250221,171300,777213690,7380,7380,7380,7380,0
20250221,171200,777213690,7380,7380,7380,7380,0
20250221,171100,777213690,7380,7380,7380,7380,0
20250221,171000,777213690,7380,7380,7380,7380,0
20250221,170900,777213690,7380,7380,7380,7380,0
20250221,170800,777213690,7380,7380,7380,7380,0
20250221,170700,777213690,7380,7380,7380,7380,0
20250221,170600,777213690,7380,7380,7380,7380,0
20250221,170500,777213690,7380,7380,7380,7380,0
20250221,170400,777213690,7380,7380,7380,7380,0
20250221,170300,777213690,7380,7380,7380,7380,0
20250221,170200,777213690,7380,7380,7380,7380,0
20250221,170100,777213690,7380,7380,7380,7380,0
20250221,170000,777213690,7380,7380,7380,7380,0
20250221,165900,777213690,7380,7380,7380,7380,0
20250221,165800,777213690,7380,7380,7380,7380,0
20250221,165700,777213690,7380,7380,7380,7380,0
20250221,165600,777213690,7380,7380,7380,7380,0
20250221,165500,777213690,7380,7380,7380,7380,0
20250221,165400,777213690,7380,7380,7380,7380,0
20250221,165300,777213690,7380,7380,7380,7380,0
20250221,165200,777213690,7380,7380,7380,7380,0
20250221,165100,777213690,7380,7380,7380,7380,3968
20250221,165000,777213690,7380,7380,7380,7380,0
20250221,164900,777213690,7380,7380,7380,7380,0
20250221,164800,777213690,7380,7380,7380,7380,0
20250221,164700,777213690,7380,7380,7380,7380,0
20250221,164600,777213690,7380,7380,7380,7380,0
20250221,164500,777213690,7380,7380,7380,7380,0
20250221,164400,777213690,7380,7380,7380,7380,0
20250221,164300,777213690,7380,7380,7380,7380,0
20250221,164200,777213690,7380,7380,7380,7380,0
20250221,164100,777213690,7380,7380,7380,7380,0
20250221,164000,777213690,7380,7380,7380,7380,0
20250221,163900,777213690,7380,7380,7380,7380,0
20250221,163800,777213690,7380,7380,7380,7380,0
20250221,163700,777213690,7380,7380,7380,7380,0
20250221,163600,777213690,7380,7380,7380,7380,0
20250221,163500,777213690,7380,7380,7380,7380,0
20250221,163400,777213690,7380,7380,7380,7380,0
20250221,163300,777213690,7380,7380,7380,7380,0
20250221,163200,777213690,7380,7380,7380,7380,0
20250221,163100,777213690,7380,7380,7380,7380,0
20250221,163000,777213690,7380,7380,7380,7380,0
20250221,162900,777213690,7380,7380,7380,7380,0
20250221,162800,777213690,7380,7380,7380,7380,0
20250221,162700,777213690,7380,7380,7380,7380,0
20250221,162600,777213690,7380,7380,7380,7380,0
20250221,162500,777213690,7380,7380,7380,7380,0
20250221,162400,777213690,7380,7380,7380,7380,0
20250221,162300,777213690,7380,7380,7380,7380,0
20250221,162200,777213690,7380,7380,7380,7380,0
20250221,162100,777213690,7380,7380,7380,7380,3968
20250221,162000,777213690,7380,7380,7380,7380,0
20250221,161900,777213690,7380,7380,7380,7380,0
20250221,161800,777213690,7380,7380,7380,7380,0
20250221,161700,777213690,7380,7380,7380,7380,0
20250221,161600,777213690,7380,7380,7380,7380,0
20250221,161500,777213690,7380,7380,7380,7380,0
20250221,161400,777213690,7380,7380,7380,7380,0
20250221,161300,777213690,7380,7380,7380,7380,0
20250221,161200,777213690,7380,7380,7380,7380,0
20250221,161100,777213690,7380,7380,7380,7380,0
20250221,161000,777213690,7380,7380,7380,7380,0
20250221,160900,777213690,7380,7380,7380,7380,0
20250221,160800,777213690,7380,7380,7380,7380,0
20250221,160700,777213690,7380,7380,7380,7380,0
20250221,160600,777213690,7380,7380,7380,7380,0
20250221,160500,777213690,7380,7380,7380,7380,0
20250221,160400,777213690,7380,7380,7380,7380,0
20250221,160300,777213690,7380,7380,7380,7380,0
20250221,160200,777213690,7380,7380,7380,7380,0
20250221,160100,777213690,7380,7380,7380,7380,0
20250221,160000,777213690,7380,7380,7380,7380,0
20250221,155900,777213690,7380,7380,7380,7380,0
20250221,155800,777213690,7380,7380,7380,7380,0
20250221,155700,777213690,7380,7380,7380,7380,0
20250221,155600,777213690,7380,7380,7380,7380,0
20250221,155500,777213690,7380,7380,7380,7380,0
20250221,155400,777213690,7380,7380,7380,7380,0
20250221,155300,777213690,7380,7380,7380,7380,0
20250221,155200,777213690,7380,7380,7380,7380,0
20250221,155100,777213690,7380,7380,7380,7380,3968
20250221,155000,777213690,7380,7380,7380,7380,0
20250221,154900,777213690,7380,7380,7380,7380,0
20250221,154800,777213690,7380,7380,7380,7380,0
20250221,154700,777213690,7380,7380,7380,7380,0
20250221,154600,777213690,7380,7380,7380,7380,0
20250221,154500,777213690,7380,7380,7380,7380,0
20250221,154400,777213690,7380,7380,7380,7380,0
20250221,154300,777213690,7380,7380,7380,7380,0
20250221,154200,777213690,7380,7380,7380,7380,0
20250221,154100,777213690,7380,7380,7380,7380,0
20250221,154000,777213690,7380,7380,7380,7380,0
20250221,153900,777213690,7380,7380,7380,7380,0
20250221,153800,777213690,7380,7380,7380,7380,0
20250221,153700,777213690,7380,7380,7380,7380,0
20250221,153600,777213690,7380,7380,7380,7380,0
20250221,153500,777213690,7380,7380,7380,7380,0
20250221,153400,777213690,7380,7380,7380,7380,0
20250221,153300,777213690,7380,7380,7380,7380,0
20250221,153200,777213690,7380,7380,7380,7380,0
20250221,153100,777213690,7380,7380,7380,7380,0
20250221,153000,777213690,7380,7380,7380,7380,3968
20250221,152900,747929850,7380,7380,7380,7380,0
20250221,152800,747929850,7380,7380,7380,7380,0
20250221,152700,747929850,7380,7380,7380,7380,0
20250221,152600,747929850,7380,7380,7380,7380,0
20250221,152500,747929850,7380,7380,7380,7380,0
20250221,152400,747929850,7380,7380,7380,7380,0
20250221,152300,747929850,7380,7380,7380,7380,0
20250221,152200,747929850,7380,7380,7380,7380,0
20250221,152100,747929850,7380,7380,7380,7380,0
20250221,152000,747929850,7380,7380,7380,7380,0
20250221,151900,747929850,7380,7380,7400,7380,199
20250221,151800,746461190,7380,7400,7400,7380,31
20250221,151700,746232370,7380,7380,7380,7380,122
20250221,151600,745332010,7380,7390,7390,7380,400
20250221,151500,742379990,7380,7380,7380,7380,0
20250221,151400,742379990,7380,7410,7410,7380,279
20250221,151300,740320910,7410,7410,7410,7410,49
20250221,151200,739957820,7410,7410,7410,7410,0
20250221,151100,739957820,7410,7390,7410,7390,750
20250221,151000,734408210,7380,7380,7380,7380,0
20250221,150900,734408210,7380,7390,7390,7380,400
20250221,150800,731456080,7400,7400,7400,7400,0
20250221,150700,731456080,7400,7400,7400,7400,1
20250221,150600,731448680,7390,7400,7400,7390,226
20250221,150500,729778430,7390,7390,7390,7390,49
20250221,150400,729416320,7390,7400,7400,7390,50
20250221,150300,729046610,7400,7400,7400,7400,1119
20250221,150200,720766010,7410,7410,7410,7410,0
20250221,150100,720766010,7410,7410,7410,7410,40
20250221,150000,720469610,7410,7410,7410,7410,394
20250221,145900,717550070,7410,7410,7410,7410,47
20250221,145800,717201800,7400,7410,7410,7400,308
20250221,145700,714920020,7410,7400,7410,7400,1128
20250221,145600,706565400,7400,7400,7400,7400,0
20250221,145500,706565400,7400,7400,7400,7400,0
20250221,145400,706565400,7400,7400,7400,7400,13
20250221,145300,706469200,7400,7400,7400,7400,2
20250221,145200,706454400,7410,7410,7410,7410,10
20250221,145100,706380300,7410,7380,7410,7380,990
20250221,145000,699058440,7390,7390,7390,7390,80
20250221,144900,698467240,7390,7390,7390,7390,700
20250221,144800,693294240,7390,7390,7390,7390,0
20250221,144700,693294240,7390,7390,7390,7390,0
20250221,144600,693294240,7390,7390,7390,7390,854
20250221,144500,686983180,7390,7390,7390,7390,0
20250221,144400,686983180,7390,7400,7400,7390,846
20250221,144300,680727780,7400,7400,7400,7400,80
20250221,144200,680135780,7410,7400,7410,7400,209
20250221,144100,678589090,7410,7410,7410,7410,0
20250221,144000,678589090,7410,7410,7410,7410,100
20250221,143900,677848090,7400,7400,7400,7400,708
20250221,143800,672608890,7400,7400,7400,7400,0
20250221,143700,672608890,7400,7400,7400,7400,0
20250221,143600,672608890,7400,7390,7400,7390,80
20250221,143500,672016990,7400,7400,7400,7400,0
20250221,143400,672016990,7400,7400,7400,7400,30
20250221,143300,671794990,7390,7400,7400,7390,712
20250221,143200,666528310,7400,7400,7400,7400,0
20250221,143100,666528310,7400,7400,7400,7400,494
20250221,143000,662872710,7400,7400,7400,7400,506
20250221,142900,659128310,7400,7410,7410,7400,13
20250221,142800,659032010,7400,7400,7400,7400,0
20250221,142700,659032010,7400,7400,7400,7400,600
20250221,142600,654592010,7380,7380,7380,7380,1
20250221,142500,654584630,7380,7400,7400,7380,543
20250221,142400,650576190,7410,7410,7410,7410,0
20250221,142300,650576190,7410,7410,7410,7410,0
20250221,142200,650576190,7410,7410,7410,7410,0
20250221,142100,650576190,7410,7410,7410,7410,438
20250221,142000,647330610,7410,7410,7410,7410,0
20250221,141900,647330610,7410,7410,7410,7410,0
20250221,141800,647330610,7410,7410,7410,7410,0
20250221,141700,647330610,7410,7410,7410,7410,100
20250221,141600,646589610,7400,7400,7400,7400,0
20250221,141500,646589610,7400,7400,7400,7400,0
20250221,141400,646589610,7400,7400,7400,7400,0
20250221,141300,646589610,7400,7400,7400,7400,0
20250221,141200,646589610,7400,7400,7400,7400,36
20250221,141100,646323210,7390,7390,7390,7390,34
20250221,141000,646071950,7390,7390,7390,7390,349
20250221,140900,643492840,7400,7400,7400,7400,0
20250221,140800,643492840,7400,7400,7400,7400,0
20250221,140700,643492840,7400,7400,7400,7400,229
20250221,140600,641798240,7410,7410,7410,7410,0
20250221,140500,641798240,7410,7410,7410,7410,0
20250221,140400,641798240,7410,7410,7410,7410,0
20250221,140300,641798240,7410,7410,7410,7410,0
20250221,140200,641798240,7410,7410,7410,7410,40
20250221,140100,641501840,7410,7410,7410,7410,0
20250221,140000,641501840,7410,7410,7410,7410,0
20250221,135900,641501840,7410,7410,7410,7410,0
20250221,135800,641501840,7410,7410,7410,7410,1
20250221,135700,641494430,7410,7410,7410,7410,0
20250221,135600,641494430,7410,7410,7410,7410,0
20250221,135500,641494430,7410,7410,7410,7410,0
20250221,135400,641494430,7410,7410,7410,7410,595
20250221,135300,637085480,7410,7410,7410,7410,0
20250221,135200,637085480,7410,7410,7410,7410,0
20250221,135100,637085480,7410,7410,7410,7410,100
20250221,135000,636344480,7410,7410,7410,7410,123
20250221,134900,635433050,7410,7410,7410,7410,0
20250221,134800,635433050,7410,7410,7410,7410,0
20250221,134700,635433050,7410,7410,7410,7410,0
20250221,134600,635433050,7410,7410,7410,7410,700
20250221,134500,630246050,7390,7390,7390,7390,0
20250221,134400,630246050,7390,7390,7390,7390,3
20250221,134300,630223880,7410,7400,7410,7400,2
20250221,134200,630209070,7390,7390,7390,7390,100
20250221,134100,629470070,7400,7400,7400,7400,0
20250221,134000,629470070,7400,7400,7400,7400,0
20250221,133900,629470070,7400,7400,7400,7400,0
20250221,133800,629470070,7400,7400,7400,7400,0
20250221,133700,629470070,7400,7400,7400,7400,0
20250221,133600,629470070,7400,7400,7400,7400,0
20250221,133500,629470070,7400,7400,7400,7400,100
20250221,133400,628730070,7400,7400,7400,7400,0
20250221,133300,628730070,7400,7400,7400,7400,138
20250221,133200,627708870,7400,7400,7400,7400,1
20250221,133100,627701470,7410,7410,7410,7410,0
20250221,133000,627701470,7410,7410,7410,7410,0
20250221,132900,627701470,7410,7410,7410,7410,0
20250221,132800,627701470,7410,7410,7410,7410,0
20250221,132700,627701470,7410,7410,7410,7410,0
20250221,132600,627701470,7410,7410,7410,7410,0
20250221,132500,627701470,7410,7400,7410,7400,638
20250221,132400,622974900,7410,7410,7410,7410,0
20250221,132300,622974900,7410,7410,7410,7410,0
20250221,132200,622974900,7410,7410,7410,7410,0
20250221,132100,622974900,7410,7410,7410,7410,0
20250221,132000,622974900,7410,7410,7410,7410,0
20250221,131900,622974900,7410,7410,7410,7410,0
20250221,131800,622974900,7410,7410,7410,7410,0
20250221,131700,622974900,7410,7410,7410,7410,67
20250221,131600,622478430,7400,7400,7400,7400,150
20250221,131500,621368430,7400,7400,7400,7400,0
20250221,131400,621368430,7400,7400,7400,7400,501
20250221,131300,617661030,7400,7400,7400,7340,20043
20250221,131200,470195210,7400,7400,7400,7400,49
20250221,131100,469832610,7400,7400,7400,7400,90
20250221,131000,469166610,7400,7400,7400,7400,0
20250221,130900,469166610,7400,7400,7400,7400,0
20250221,130800,469166610,7400,7410,7410,7400,30
20250221,130700,468944590,7400,7400,7400,7400,27
20250221,130600,468744790,7400,7400,7400,7400,0
20250221,130500,468744790,7400,7400,7400,7400,6
20250221,130400,468700390,7430,7430,7430,7430,0
20250221,130300,468700390,7430,7430,7430,7430,0
20250221,130200,468700390,7430,7430,7430,7430,0
20250221,130100,468700390,7430,7430,7430,7430,0
20250221,130000,468700390,7430,7430,7430,7430,0
20250221,125900,468700390,7430,7430,7430,7430,2
20250221,125800,468685530,7400,7400,7400,7400,0
20250221,125700,468685530,7400,7400,7400,7400,0
20250221,125600,468685530,7400,7400,7400,7400,0
20250221,125500,468685530,7400,7400,7400,7400,0
20250221,125400,468685530,7400,7400,7400,7400,169
20250221,125300,467434930,7430,7430,7430,7430,26
20250221,125200,467241750,7430,7430,7430,7430,100
20250221,125100,466498750,7430,7430,7430,7430,0
20250221,125000,466498750,7430,7430,7430,7430,0
20250221,124900,466498750,7430,7430,7430,7430,800
20250221,124800,460554750,7400,7400,7400,7400,0
20250221,124700,460554750,7400,7400,7400,7400,0
20250221,124600,460554750,7400,7400,7400,7400,0
20250221,124500,460554750,7400,7400,7400,7400,0
20250221,124400,460554750,7400,7400,7400,7400,1
20250221,124300,460547350,7400,7400,7400,7400,0
20250221,124200,460547350,7400,7400,7400,7400,1
20250221,124100,460539950,7400,7400,7400,7400,2
20250221,124000,460525150,7430,7430,7430,7430,2
20250221,123900,460510290,7390,7390,7390,7390,0
20250221,123800,460510290,7390,7390,7390,7390,0
20250221,123700,460510290,7390,7390,7390,7390,0
20250221,123600,460510290,7390,7390,7390,7390,668
20250221,123500,455573770,7430,7430,7430,7430,0
20250221,123400,455573770,7430,7430,7430,7430,0
20250221,123300,455573770,7430,7430,7430,7430,0
20250221,123200,455573770,7430,7430,7430,7430,0
20250221,123100,455573770,7430,7390,7430,7390,1001
20250221,123000,448176340,7390,7400,7400,7390,1464
20250221,122900,437352280,7400,7400,7400,7400,0
20250221,122800,437352280,7400,7400,7400,7400,0
20250221,122700,437352280,7400,7400,7400,7400,0
20250221,122600,437352280,7400,7400,7400,7400,0
20250221,122500,437352280,7400,7400,7400,7400,0
20250221,122400,437352280,7400,7400,7400,7400,1
20250221,122300,437344880,7430,7410,7430,7410,501
20250221,122200,433632450,7410,7410,7410,7410,490
20250221,122100,430001550,7430,7430,7430,7430,0
20250221,122000,430001550,7430,7430,7430,7430,10
20250221,121900,429927250,7430,7430,7430,7430,20
20250221,121800,429778650,7430,7420,7430,7420,307
20250221,121700,427498010,7420,7420,7420,7420,8
20250221,121600,427438650,7430,7430,7430,7430,0
20250221,121500,427438650,7430,7430,7430,7430,33
20250221,121400,427193460,7430,7430,7430,7430,0
20250221,121300,427193460,7430,7430,7430,7430,0
20250221,121200,427193460,7430,7430,7430,7430,0
20250221,121100,427193460,7430,7430,7430,7430,256
20250221,121000,425291380,7430,7430,7430,7430,43
20250221,120900,424971890,7440,7430,7440,7430,502
20250221,120800,421239990,7420,7420,7420,7420,75
20250221,120700,420683490,7420,7420,7420,7420,0
20250221,120600,420683490,7420,7420,7420,7420,0
20250221,120500,420683490,7420,7420,7420,7420,50
20250221,120400,420312490,7420,7420,7420,7420,0
20250221,120300,420312490,7420,7420,7420,7420,61
20250221,120200,419859870,7420,7420,7420,7420,2
20250221,120100,419845030,7410,7410,7410,7410,13
20250221,120000,419748700,7400,7400,7400,7400,0
20250221,115900,419748700,7400,7400,7400,7400,0
20250221,115800,419748700,7400,7400,7400,7400,0
20250221,115700,419748700,7400,7400,7400,7400,0
20250221,115600,419748700,7400,7400,7400,7400,15
20250221,115500,419637700,7400,7400,7400,7400,2
20250221,115400,419622900,7410,7410,7410,7410,0
20250221,115300,419622900,7410,7410,7410,7410,0
20250221,115200,419622900,7410,7410,7410,7410,0
20250221,115100,419622900,7410,7410,7410,7410,0
20250221,115000,419622900,7410,7410,7410,7410,10
20250221,114900,419548800,7410,7410,7410,7410,0
20250221,114800,419548800,7410,7410,7410,7410,0
20250221,114700,419548800,7410,7410,7410,7410,9
20250221,114600,419482110,7410,7420,7420,7410,69
20250221,114500,418970420,7420,7420,7420,7420,0
20250221,114400,418970420,7420,7420,7420,7420,800
20250221,114300,413034420,7410,7410,7410,7410,3
20250221,114200,413012190,7420,7420,7420,7420,107
20250221,114100,412218250,7420,7420,7420,7420,407
20250221,114000,409198310,7430,7430,7430,7430,0
20250221,113900,409198310,7430,7430,7430,7430,0
20250221,113800,409198310,7430,7430,7430,7430,0
20250221,113700,409198310,7430,7430,7430,7430,48
20250221,113600,408841670,7430,7430,7430,7430,86
20250221,113500,408202690,7430,7430,7430,7430,20
20250221,113400,408054090,7390,7390,7390,7390,0
20250221,113300,408054090,7390,7390,7390,7390,0
20250221,113200,408054090,7390,7410,7410,7390,2600
20250221,113100,388829570,7410,7410,7410,7410,200
20250221,113000,387347570,7400,7400,7400,7400,1000
20250221,112900,379947570,7410,7410,7410,7410,200
20250221,112800,378465570,7410,7430,7430,7410,102
20250221,112700,377709480,7430,7430,7430,7430,2
20250221,112600,377694620,7430,7430,7430,7430,541
20250221,112500,373674990,7430,7430,7430,7430,664
20250221,112400,368741470,7440,7440,7440,7440,10
20250221,112300,368667070,7440,7440,7440,7440,1030
20250221,112200,361003870,7450,7450,7450,7440,174
20250221,112100,359708770,7440,7440,7440,7440,0
20250221,112000,359708770,7440,7440,7440,7440,2013
20250221,111900,344732050,7430,7430,7430,7430,0
20250221,111800,344732050,7430,7430,7430,7430,72
20250221,111700,344197090,7430,7430,7430,7430,200
20250221,111600,342711090,7430,7430,7430,7430,0
20250221,111500,342711090,7430,7430,7430,7430,0
20250221,111400,342711090,7430,7430,7430,7430,0
20250221,111300,342711090,7430,7430,7430,7430,0
20250221,111200,342711090,7430,7430,7430,7430,0
20250221,111100,342711090,7430,7430,7430,7430,0
20250221,111000,342711090,7430,7430,7430,7430,0
20250221,110900,342711090,7430,7430,7430,7430,0
20250221,110800,342711090,7430,7430,7430,7430,400
20250221,110700,339739090,7430,7430,7430,7430,0
20250221,110600,339739090,7430,7430,7430,7430,0
20250221,110500,339739090,7430,7430,7430,7430,0
20250221,110400,339739090,7430,7430,7430,7430,0
20250221,110300,339739090,7430,7430,7430,7430,150
20250221,110200,338624590,7430,7400,7430,7400,1188
20250221,110100,329806790,7400,7400,7400,7400,0
20250221,110000,329806790,7400,7400,7400,7400,50
20250221,105900,329436790,7420,7420,7420,7420,101
20250221,105800,328687370,7420,7420,7420,7420,900
20250221,105700,322009370,7420,7420,7420,7420,368
20250221,105600,319278810,7420,7420,7420,7420,5
20250221,105500,319241710,7420,7410,7420,7410,625
20250221,105400,314610440,7400,7400,7400,7400,10
20250221,105300,314536440,7380,7380,7400,7380,888
20250221,105200,307967240,7400,7400,7400,7400,1400
20250221,105100,297607240,7380,7380,7380,7380,0
20250221,105000,297607240,7380,7380,7380,7380,0
20250221,104900,297607240,7380,7380,7380,7380,19
20250221,104800,297467020,7380,7380,7380,7380,0
20250221,104700,297467020,7380,7380,7380,7380,0
20250221,104600,297467020,7380,7380,7380,7380,0
20250221,104500,297467020,7380,7380,7380,7380,1461
20250221,104400,286684840,7380,7380,7380,7380,0
20250221,104300,286684840,7380,7380,7380,7380,0
20250221,104200,286684840,7380,7400,7400,7380,222
20250221,104100,285045830,7400,7400,7400,7400,0
20250221,104000,285045830,7400,7400,7400,7400,50
20250221,103900,284675830,7400,7400,7400,7400,192
20250221,103800,283255030,7390,7390,7390,7390,100
20250221,103700,282516030,7390,7390,7390,7390,0
20250221,103600,282516030,7390,7390,7390,7390,300
20250221,103500,280299030,7380,7380,7380,7380,0
20250221,103400,280299030,7380,7380,7380,7380,0
20250221,103300,280299030,7380,7380,7380,7380,0
20250221,103200,280299030,7380,7380,7380,7380,44
20250221,103100,279974310,7380,7380,7380,7380,3
20250221,103000,279952170,7380,7380,7380,7380,136
20250221,102900,278948490,7380,7380,7380,7380,19
20250221,102800,278808270,7380,7390,7390,7380,185
20250221,102700,277442870,7390,7390,7390,7390,1
20250221,102600,277435480,7390,7390,7390,7380,106
20250221,102500,276653090,7400,7400,7400,7400,10
20250221,102400,276579090,7400,7400,7400,7400,51
20250221,102300,276201690,7400,7400,7400,7400,2
20250221,102200,276186890,7400,7400,7400,7400,48
20250221,102100,275831690,7410,7410,7410,7410,101
20250221,102000,275083280,7410,7400,7410,7400,460
20250221,101900,271678590,7400,7400,7400,7400,0
20250221,101800,271678590,7400,7400,7400,7400,183
20250221,101700,270324390,7400,7390,7400,7390,155
20250221,101600,269178930,7380,7370,7380,7370,1856
20250221,101500,255489610,7380,7380,7380,7380,192
20250221,101400,254072650,7390,7380,7390,7380,52
20250221,101300,253688870,7390,7390,7390,7390,1
20250221,101200,253681480,7390,7380,7390,7370,174
20250221,101100,252397570,7380,7380,7380,7380,41
20250221,101000,252094990,7380,7380,7380,7380,9
20250221,100900,252028570,7380,7380,7380,7380,0
20250221,100800,252028570,7380,7380,7390,7370,542
20250221,100700,248033760,7390,7380,7390,7380,107
20250221,100600,247244050,7390,7390,7390,7390,0
20250221,100500,247244050,7390,7390,7390,7390,0
20250221,100400,247244050,7390,7370,7390,7370,50
20250221,100300,246875050,7390,7380,7390,7370,603
20250221,100200,242425920,7380,7380,7380,7380,293
20250221,100100,240263580,7380,7380,7380,7380,0
20250221,100000,240263580,7380,7380,7380,7380,99
20250221,095900,239532960,7380,7380,7390,7380,120
20250221,095800,238647340,7380,7380,7380,7380,0
20250221,095700,238647340,7380,7380,7380,7380,0
20250221,095600,238647340,7380,7400,7400,7380,22
20250221,095500,238484930,7390,7390,7390,7390,9
20250221,095400,238418420,7400,7400,7400,7400,50
20250221,095300,238048420,7400,7400,7400,7400,50
20250221,095200,237678420,7400,7400,7400,7400,46
20250221,095100,237338020,7400,7390,7400,7390,183
20250221,095000,235984330,7390,7390,7390,7390,3
20250221,094900,235962160,7390,7390,7390,7390,1
20250221,094800,235954770,7390,7390,7390,7390,2
20250221,094700,235939990,7390,7380,7390,7380,3042
20250221,094600,213490020,7380,7380,7380,7380,1
20250221,094500,213482640,7370,7360,7370,7360,20
20250221,094400,213335250,7380,7380,7380,7380,50
20250221,094300,212966250,7380,7380,7380,7360,5
20250221,094200,212929410,7360,7360,7360,7360,201
20250221,094100,211450050,7360,7360,7370,7360,375
20250221,094000,208689900,7370,7370,7370,7370,181
20250221,093900,207355930,7370,7370,7370,7370,67
20250221,093800,206862140,7380,7380,7380,7380,60
20250221,093700,206419340,7380,7390,7390,7380,603
20250221,093600,201967270,7400,7400,7400,7400,160
20250221,093500,200783270,7400,7400,7400,7400,0
20250221,093400,200783270,7400,7390,7400,7390,1262
20250221,093300,191453090,7390,7380,7390,7380,2489
20250221,093200,173071110,7390,7390,7390,7390,1
20250221,093100,173063720,7390,7390,7390,7390,7
20250221,093000,173011990,7390,7390,7390,7390,91
20250221,092900,172339500,7380,7380,7380,7380,100
20250221,092800,171601500,7380,7350,7380,7350,545
20250221,092700,167591360,7350,7370,7370,7350,2
20250221,092600,167576640,7360,7360,7370,7310,5552
20250221,092500,126825540,7360,7380,7380,7360,190
20250221,092400,125425180,7360,7360,7360,7360,10
20250221,092300,125351580,7360,7360,7360,7360,566
20250221,092200,121185820,7370,7370,7370,7370,141
20250221,092100,120146650,7380,7370,7380,7370,155
20250221,092000,119003510,7370,7390,7390,7370,4316
20250221,091900,87151720,7390,7380,7390,7380,2
20250221,091800,87136950,7390,7390,7390,7380,1239
20250221,091700,77986440,7390,7400,7400,7390,572
20250221,091600,73753840,7420,7420,7420,7420,359
20250221,091500,71090060,7420,7420,7420,7420,59
20250221,091400,70652280,7420,7420,7420,7420,13
20250221,091300,70555820,7390,7400,7400,7390,755
20250221,091200,64973940,7390,7390,7390,7390,0
20250221,091100,64973940,7390,7390,7390,7390,0
20250221,091000,64973940,7390,7390,7400,7390,370
20250221,090900,62238640,7390,7390,7390,7390,0
20250221,090800,62238640,7390,7440,7440,7390,1066
20250221,090700,54351080,7440,7410,7440,7410,48
20250221,090600,53994920,7410,7430,7430,7410,13
20250221,090500,53898550,7440,7440,7440,7440,101
20250221,090400,53147110,7440,7440,7440,7440,1
20250221,090300,53139670,7440,7440,7440,7440,225
20250221,090200,51465670,7440,7430,7440,7400,1640
20250221,090100,39286930,7430,7440,7440,7410,472
20250221,090000,35787120,7440,7460,7460,7420,4801
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 202100 777213690 7380 7380 7380 7380 3968
3 20250221 202000 777213690 7380 7380 7380 7380 0
4 20250221 201900 777213690 7380 7380 7380 7380 0
5 20250221 201800 777213690 7380 7380 7380 7380 0
6 20250221 201700 777213690 7380 7380 7380 7380 0
7 20250221 201600 777213690 7380 7380 7380 7380 0
8 20250221 201500 777213690 7380 7380 7380 7380 0
9 20250221 201400 777213690 7380 7380 7380 7380 0
10 20250221 201300 777213690 7380 7380 7380 7380 0
11 20250221 201200 777213690 7380 7380 7380 7380 0
12 20250221 201100 777213690 7380 7380 7380 7380 0
13 20250221 201000 777213690 7380 7380 7380 7380 0
14 20250221 200900 777213690 7380 7380 7380 7380 0
15 20250221 200800 777213690 7380 7380 7380 7380 0
16 20250221 200700 777213690 7380 7380 7380 7380 0
17 20250221 200600 777213690 7380 7380 7380 7380 0
18 20250221 200500 777213690 7380 7380 7380 7380 0
19 20250221 200400 777213690 7380 7380 7380 7380 0
20 20250221 200300 777213690 7380 7380 7380 7380 0
21 20250221 200200 777213690 7380 7380 7380 7380 0
22 20250221 200100 777213690 7380 7380 7380 7380 0
23 20250221 200000 777213690 7380 7380 7380 7380 0
24 20250221 195900 777213690 7380 7380 7380 7380 0
25 20250221 195800 777213690 7380 7380 7380 7380 0
26 20250221 195700 777213690 7380 7380 7380 7380 0
27 20250221 195600 777213690 7380 7380 7380 7380 0
28 20250221 195500 777213690 7380 7380 7380 7380 0
29 20250221 195400 777213690 7380 7380 7380 7380 0
30 20250221 195300 777213690 7380 7380 7380 7380 0
31 20250221 195200 777213690 7380 7380 7380 7380 0
32 20250221 195100 777213690 7380 7380 7380 7380 3968
33 20250221 195000 777213690 7380 7380 7380 7380 0
34 20250221 194900 777213690 7380 7380 7380 7380 0
35 20250221 194800 777213690 7380 7380 7380 7380 0
36 20250221 194700 777213690 7380 7380 7380 7380 0
37 20250221 194600 777213690 7380 7380 7380 7380 0
38 20250221 194500 777213690 7380 7380 7380 7380 0
39 20250221 194400 777213690 7380 7380 7380 7380 0
40 20250221 194300 777213690 7380 7380 7380 7380 0
41 20250221 194200 777213690 7380 7380 7380 7380 0
42 20250221 194100 777213690 7380 7380 7380 7380 0
43 20250221 194000 777213690 7380 7380 7380 7380 0
44 20250221 193900 777213690 7380 7380 7380 7380 0
45 20250221 193800 777213690 7380 7380 7380 7380 0
46 20250221 193700 777213690 7380 7380 7380 7380 0
47 20250221 193600 777213690 7380 7380 7380 7380 0
48 20250221 193500 777213690 7380 7380 7380 7380 0
49 20250221 193400 777213690 7380 7380 7380 7380 0
50 20250221 193300 777213690 7380 7380 7380 7380 0
51 20250221 193200 777213690 7380 7380 7380 7380 0
52 20250221 193100 777213690 7380 7380 7380 7380 0
53 20250221 193000 777213690 7380 7380 7380 7380 0
54 20250221 192900 777213690 7380 7380 7380 7380 0
55 20250221 192800 777213690 7380 7380 7380 7380 0
56 20250221 192700 777213690 7380 7380 7380 7380 0
57 20250221 192600 777213690 7380 7380 7380 7380 0
58 20250221 192500 777213690 7380 7380 7380 7380 0
59 20250221 192400 777213690 7380 7380 7380 7380 0
60 20250221 192300 777213690 7380 7380 7380 7380 0
61 20250221 192200 777213690 7380 7380 7380 7380 0
62 20250221 192100 777213690 7380 7380 7380 7380 3968
63 20250221 192000 777213690 7380 7380 7380 7380 0
64 20250221 191900 777213690 7380 7380 7380 7380 0
65 20250221 191800 777213690 7380 7380 7380 7380 0
66 20250221 191700 777213690 7380 7380 7380 7380 0
67 20250221 191600 777213690 7380 7380 7380 7380 0
68 20250221 191500 777213690 7380 7380 7380 7380 0
69 20250221 191400 777213690 7380 7380 7380 7380 0
70 20250221 191300 777213690 7380 7380 7380 7380 0
71 20250221 191200 777213690 7380 7380 7380 7380 0
72 20250221 191100 777213690 7380 7380 7380 7380 0
73 20250221 191000 777213690 7380 7380 7380 7380 0
74 20250221 190900 777213690 7380 7380 7380 7380 0
75 20250221 190800 777213690 7380 7380 7380 7380 0
76 20250221 190700 777213690 7380 7380 7380 7380 0
77 20250221 190600 777213690 7380 7380 7380 7380 0
78 20250221 190500 777213690 7380 7380 7380 7380 0
79 20250221 190400 777213690 7380 7380 7380 7380 0
80 20250221 190300 777213690 7380 7380 7380 7380 0
81 20250221 190200 777213690 7380 7380 7380 7380 0
82 20250221 190100 777213690 7380 7380 7380 7380 0
83 20250221 190000 777213690 7380 7380 7380 7380 0
84 20250221 185900 777213690 7380 7380 7380 7380 0
85 20250221 185800 777213690 7380 7380 7380 7380 0
86 20250221 185700 777213690 7380 7380 7380 7380 0
87 20250221 185600 777213690 7380 7380 7380 7380 0
88 20250221 185500 777213690 7380 7380 7380 7380 0
89 20250221 185400 777213690 7380 7380 7380 7380 0
90 20250221 185300 777213690 7380 7380 7380 7380 0
91 20250221 185200 777213690 7380 7380 7380 7380 0
92 20250221 185100 777213690 7380 7380 7380 7380 3968
93 20250221 185000 777213690 7380 7380 7380 7380 0
94 20250221 184900 777213690 7380 7380 7380 7380 0
95 20250221 184800 777213690 7380 7380 7380 7380 0
96 20250221 184700 777213690 7380 7380 7380 7380 0
97 20250221 184600 777213690 7380 7380 7380 7380 0
98 20250221 184500 777213690 7380 7380 7380 7380 0
99 20250221 184400 777213690 7380 7380 7380 7380 0
100 20250221 184300 777213690 7380 7380 7380 7380 0
101 20250221 184200 777213690 7380 7380 7380 7380 0
102 20250221 184100 777213690 7380 7380 7380 7380 0
103 20250221 184000 777213690 7380 7380 7380 7380 0
104 20250221 183900 777213690 7380 7380 7380 7380 0
105 20250221 183800 777213690 7380 7380 7380 7380 0
106 20250221 183700 777213690 7380 7380 7380 7380 0
107 20250221 183600 777213690 7380 7380 7380 7380 0
108 20250221 183500 777213690 7380 7380 7380 7380 0
109 20250221 183400 777213690 7380 7380 7380 7380 0
110 20250221 183300 777213690 7380 7380 7380 7380 0
111 20250221 183200 777213690 7380 7380 7380 7380 0
112 20250221 183100 777213690 7380 7380 7380 7380 0
113 20250221 183000 777213690 7380 7380 7380 7380 0
114 20250221 182900 777213690 7380 7380 7380 7380 0
115 20250221 182800 777213690 7380 7380 7380 7380 0
116 20250221 182700 777213690 7380 7380 7380 7380 0
117 20250221 182600 777213690 7380 7380 7380 7380 0
118 20250221 182500 777213690 7380 7380 7380 7380 0
119 20250221 182400 777213690 7380 7380 7380 7380 0
120 20250221 182300 777213690 7380 7380 7380 7380 0
121 20250221 182200 777213690 7380 7380 7380 7380 0
122 20250221 182100 777213690 7380 7380 7380 7380 3968
123 20250221 182000 777213690 7380 7380 7380 7380 0
124 20250221 181900 777213690 7380 7380 7380 7380 0
125 20250221 181800 777213690 7380 7380 7380 7380 0
126 20250221 181700 777213690 7380 7380 7380 7380 0
127 20250221 181600 777213690 7380 7380 7380 7380 0
128 20250221 181500 777213690 7380 7380 7380 7380 0
129 20250221 181400 777213690 7380 7380 7380 7380 0
130 20250221 181300 777213690 7380 7380 7380 7380 0
131 20250221 181200 777213690 7380 7380 7380 7380 0
132 20250221 181100 777213690 7380 7380 7380 7380 0
133 20250221 181000 777213690 7380 7380 7380 7380 0
134 20250221 180900 777213690 7380 7380 7380 7380 0
135 20250221 180800 777213690 7380 7380 7380 7380 0
136 20250221 180700 777213690 7380 7380 7380 7380 0
137 20250221 180600 777213690 7380 7380 7380 7380 0
138 20250221 180500 777213690 7380 7380 7380 7380 0
139 20250221 180400 777213690 7380 7380 7380 7380 0
140 20250221 180300 777213690 7380 7380 7380 7380 0
141 20250221 180200 777213690 7380 7380 7380 7380 0
142 20250221 180100 777213690 7380 7380 7380 7380 0
143 20250221 180000 777213690 7380 7380 7380 7380 0
144 20250221 175900 777213690 7380 7380 7380 7380 0
145 20250221 175800 777213690 7380 7380 7380 7380 0
146 20250221 175700 777213690 7380 7380 7380 7380 0
147 20250221 175600 777213690 7380 7380 7380 7380 0
148 20250221 175500 777213690 7380 7380 7380 7380 0
149 20250221 175400 777213690 7380 7380 7380 7380 0
150 20250221 175300 777213690 7380 7380 7380 7380 0
151 20250221 175200 777213690 7380 7380 7380 7380 0
152 20250221 175100 777213690 7380 7380 7380 7380 3968
153 20250221 175000 777213690 7380 7380 7380 7380 0
154 20250221 174900 777213690 7380 7380 7380 7380 0
155 20250221 174800 777213690 7380 7380 7380 7380 0
156 20250221 174700 777213690 7380 7380 7380 7380 0
157 20250221 174600 777213690 7380 7380 7380 7380 0
158 20250221 174500 777213690 7380 7380 7380 7380 0
159 20250221 174400 777213690 7380 7380 7380 7380 0
160 20250221 174300 777213690 7380 7380 7380 7380 0
161 20250221 174200 777213690 7380 7380 7380 7380 0
162 20250221 174100 777213690 7380 7380 7380 7380 0
163 20250221 174000 777213690 7380 7380 7380 7380 0
164 20250221 173900 777213690 7380 7380 7380 7380 0
165 20250221 173800 777213690 7380 7380 7380 7380 0
166 20250221 173700 777213690 7380 7380 7380 7380 0
167 20250221 173600 777213690 7380 7380 7380 7380 0
168 20250221 173500 777213690 7380 7380 7380 7380 0
169 20250221 173400 777213690 7380 7380 7380 7380 0
170 20250221 173300 777213690 7380 7380 7380 7380 0
171 20250221 173200 777213690 7380 7380 7380 7380 0
172 20250221 173100 777213690 7380 7380 7380 7380 0
173 20250221 173000 777213690 7380 7380 7380 7380 0
174 20250221 172900 777213690 7380 7380 7380 7380 0
175 20250221 172800 777213690 7380 7380 7380 7380 0
176 20250221 172700 777213690 7380 7380 7380 7380 0
177 20250221 172600 777213690 7380 7380 7380 7380 0
178 20250221 172500 777213690 7380 7380 7380 7380 0
179 20250221 172400 777213690 7380 7380 7380 7380 0
180 20250221 172300 777213690 7380 7380 7380 7380 0
181 20250221 172200 777213690 7380 7380 7380 7380 0
182 20250221 172100 777213690 7380 7380 7380 7380 3968
183 20250221 172000 777213690 7380 7380 7380 7380 0
184 20250221 171900 777213690 7380 7380 7380 7380 0
185 20250221 171800 777213690 7380 7380 7380 7380 0
186 20250221 171700 777213690 7380 7380 7380 7380 0
187 20250221 171600 777213690 7380 7380 7380 7380 0
188 20250221 171500 777213690 7380 7380 7380 7380 0
189 20250221 171400 777213690 7380 7380 7380 7380 0
190 20250221 171300 777213690 7380 7380 7380 7380 0
191 20250221 171200 777213690 7380 7380 7380 7380 0
192 20250221 171100 777213690 7380 7380 7380 7380 0
193 20250221 171000 777213690 7380 7380 7380 7380 0
194 20250221 170900 777213690 7380 7380 7380 7380 0
195 20250221 170800 777213690 7380 7380 7380 7380 0
196 20250221 170700 777213690 7380 7380 7380 7380 0
197 20250221 170600 777213690 7380 7380 7380 7380 0
198 20250221 170500 777213690 7380 7380 7380 7380 0
199 20250221 170400 777213690 7380 7380 7380 7380 0
200 20250221 170300 777213690 7380 7380 7380 7380 0
201 20250221 170200 777213690 7380 7380 7380 7380 0
202 20250221 170100 777213690 7380 7380 7380 7380 0
203 20250221 170000 777213690 7380 7380 7380 7380 0
204 20250221 165900 777213690 7380 7380 7380 7380 0
205 20250221 165800 777213690 7380 7380 7380 7380 0
206 20250221 165700 777213690 7380 7380 7380 7380 0
207 20250221 165600 777213690 7380 7380 7380 7380 0
208 20250221 165500 777213690 7380 7380 7380 7380 0
209 20250221 165400 777213690 7380 7380 7380 7380 0
210 20250221 165300 777213690 7380 7380 7380 7380 0
211 20250221 165200 777213690 7380 7380 7380 7380 0
212 20250221 165100 777213690 7380 7380 7380 7380 3968
213 20250221 165000 777213690 7380 7380 7380 7380 0
214 20250221 164900 777213690 7380 7380 7380 7380 0
215 20250221 164800 777213690 7380 7380 7380 7380 0
216 20250221 164700 777213690 7380 7380 7380 7380 0
217 20250221 164600 777213690 7380 7380 7380 7380 0
218 20250221 164500 777213690 7380 7380 7380 7380 0
219 20250221 164400 777213690 7380 7380 7380 7380 0
220 20250221 164300 777213690 7380 7380 7380 7380 0
221 20250221 164200 777213690 7380 7380 7380 7380 0
222 20250221 164100 777213690 7380 7380 7380 7380 0
223 20250221 164000 777213690 7380 7380 7380 7380 0
224 20250221 163900 777213690 7380 7380 7380 7380 0
225 20250221 163800 777213690 7380 7380 7380 7380 0
226 20250221 163700 777213690 7380 7380 7380 7380 0
227 20250221 163600 777213690 7380 7380 7380 7380 0
228 20250221 163500 777213690 7380 7380 7380 7380 0
229 20250221 163400 777213690 7380 7380 7380 7380 0
230 20250221 163300 777213690 7380 7380 7380 7380 0
231 20250221 163200 777213690 7380 7380 7380 7380 0
232 20250221 163100 777213690 7380 7380 7380 7380 0
233 20250221 163000 777213690 7380 7380 7380 7380 0
234 20250221 162900 777213690 7380 7380 7380 7380 0
235 20250221 162800 777213690 7380 7380 7380 7380 0
236 20250221 162700 777213690 7380 7380 7380 7380 0
237 20250221 162600 777213690 7380 7380 7380 7380 0
238 20250221 162500 777213690 7380 7380 7380 7380 0
239 20250221 162400 777213690 7380 7380 7380 7380 0
240 20250221 162300 777213690 7380 7380 7380 7380 0
241 20250221 162200 777213690 7380 7380 7380 7380 0
242 20250221 162100 777213690 7380 7380 7380 7380 3968
243 20250221 162000 777213690 7380 7380 7380 7380 0
244 20250221 161900 777213690 7380 7380 7380 7380 0
245 20250221 161800 777213690 7380 7380 7380 7380 0
246 20250221 161700 777213690 7380 7380 7380 7380 0
247 20250221 161600 777213690 7380 7380 7380 7380 0
248 20250221 161500 777213690 7380 7380 7380 7380 0
249 20250221 161400 777213690 7380 7380 7380 7380 0
250 20250221 161300 777213690 7380 7380 7380 7380 0
251 20250221 161200 777213690 7380 7380 7380 7380 0
252 20250221 161100 777213690 7380 7380 7380 7380 0
253 20250221 161000 777213690 7380 7380 7380 7380 0
254 20250221 160900 777213690 7380 7380 7380 7380 0
255 20250221 160800 777213690 7380 7380 7380 7380 0
256 20250221 160700 777213690 7380 7380 7380 7380 0
257 20250221 160600 777213690 7380 7380 7380 7380 0
258 20250221 160500 777213690 7380 7380 7380 7380 0
259 20250221 160400 777213690 7380 7380 7380 7380 0
260 20250221 160300 777213690 7380 7380 7380 7380 0
261 20250221 160200 777213690 7380 7380 7380 7380 0
262 20250221 160100 777213690 7380 7380 7380 7380 0
263 20250221 160000 777213690 7380 7380 7380 7380 0
264 20250221 155900 777213690 7380 7380 7380 7380 0
265 20250221 155800 777213690 7380 7380 7380 7380 0
266 20250221 155700 777213690 7380 7380 7380 7380 0
267 20250221 155600 777213690 7380 7380 7380 7380 0
268 20250221 155500 777213690 7380 7380 7380 7380 0
269 20250221 155400 777213690 7380 7380 7380 7380 0
270 20250221 155300 777213690 7380 7380 7380 7380 0
271 20250221 155200 777213690 7380 7380 7380 7380 0
272 20250221 155100 777213690 7380 7380 7380 7380 3968
273 20250221 155000 777213690 7380 7380 7380 7380 0
274 20250221 154900 777213690 7380 7380 7380 7380 0
275 20250221 154800 777213690 7380 7380 7380 7380 0
276 20250221 154700 777213690 7380 7380 7380 7380 0
277 20250221 154600 777213690 7380 7380 7380 7380 0
278 20250221 154500 777213690 7380 7380 7380 7380 0
279 20250221 154400 777213690 7380 7380 7380 7380 0
280 20250221 154300 777213690 7380 7380 7380 7380 0
281 20250221 154200 777213690 7380 7380 7380 7380 0
282 20250221 154100 777213690 7380 7380 7380 7380 0
283 20250221 154000 777213690 7380 7380 7380 7380 0
284 20250221 153900 777213690 7380 7380 7380 7380 0
285 20250221 153800 777213690 7380 7380 7380 7380 0
286 20250221 153700 777213690 7380 7380 7380 7380 0
287 20250221 153600 777213690 7380 7380 7380 7380 0
288 20250221 153500 777213690 7380 7380 7380 7380 0
289 20250221 153400 777213690 7380 7380 7380 7380 0
290 20250221 153300 777213690 7380 7380 7380 7380 0
291 20250221 153200 777213690 7380 7380 7380 7380 0
292 20250221 153100 777213690 7380 7380 7380 7380 0
293 20250221 153000 777213690 7380 7380 7380 7380 3968
294 20250221 152900 747929850 7380 7380 7380 7380 0
295 20250221 152800 747929850 7380 7380 7380 7380 0
296 20250221 152700 747929850 7380 7380 7380 7380 0
297 20250221 152600 747929850 7380 7380 7380 7380 0
298 20250221 152500 747929850 7380 7380 7380 7380 0
299 20250221 152400 747929850 7380 7380 7380 7380 0
300 20250221 152300 747929850 7380 7380 7380 7380 0
301 20250221 152200 747929850 7380 7380 7380 7380 0
302 20250221 152100 747929850 7380 7380 7380 7380 0
303 20250221 152000 747929850 7380 7380 7380 7380 0
304 20250221 151900 747929850 7380 7380 7400 7380 199
305 20250221 151800 746461190 7380 7400 7400 7380 31
306 20250221 151700 746232370 7380 7380 7380 7380 122
307 20250221 151600 745332010 7380 7390 7390 7380 400
308 20250221 151500 742379990 7380 7380 7380 7380 0
309 20250221 151400 742379990 7380 7410 7410 7380 279
310 20250221 151300 740320910 7410 7410 7410 7410 49
311 20250221 151200 739957820 7410 7410 7410 7410 0
312 20250221 151100 739957820 7410 7390 7410 7390 750
313 20250221 151000 734408210 7380 7380 7380 7380 0
314 20250221 150900 734408210 7380 7390 7390 7380 400
315 20250221 150800 731456080 7400 7400 7400 7400 0
316 20250221 150700 731456080 7400 7400 7400 7400 1
317 20250221 150600 731448680 7390 7400 7400 7390 226
318 20250221 150500 729778430 7390 7390 7390 7390 49
319 20250221 150400 729416320 7390 7400 7400 7390 50
320 20250221 150300 729046610 7400 7400 7400 7400 1119
321 20250221 150200 720766010 7410 7410 7410 7410 0
322 20250221 150100 720766010 7410 7410 7410 7410 40
323 20250221 150000 720469610 7410 7410 7410 7410 394
324 20250221 145900 717550070 7410 7410 7410 7410 47
325 20250221 145800 717201800 7400 7410 7410 7400 308
326 20250221 145700 714920020 7410 7400 7410 7400 1128
327 20250221 145600 706565400 7400 7400 7400 7400 0
328 20250221 145500 706565400 7400 7400 7400 7400 0
329 20250221 145400 706565400 7400 7400 7400 7400 13
330 20250221 145300 706469200 7400 7400 7400 7400 2
331 20250221 145200 706454400 7410 7410 7410 7410 10
332 20250221 145100 706380300 7410 7380 7410 7380 990
333 20250221 145000 699058440 7390 7390 7390 7390 80
334 20250221 144900 698467240 7390 7390 7390 7390 700
335 20250221 144800 693294240 7390 7390 7390 7390 0
336 20250221 144700 693294240 7390 7390 7390 7390 0
337 20250221 144600 693294240 7390 7390 7390 7390 854
338 20250221 144500 686983180 7390 7390 7390 7390 0
339 20250221 144400 686983180 7390 7400 7400 7390 846
340 20250221 144300 680727780 7400 7400 7400 7400 80
341 20250221 144200 680135780 7410 7400 7410 7400 209
342 20250221 144100 678589090 7410 7410 7410 7410 0
343 20250221 144000 678589090 7410 7410 7410 7410 100
344 20250221 143900 677848090 7400 7400 7400 7400 708
345 20250221 143800 672608890 7400 7400 7400 7400 0
346 20250221 143700 672608890 7400 7400 7400 7400 0
347 20250221 143600 672608890 7400 7390 7400 7390 80
348 20250221 143500 672016990 7400 7400 7400 7400 0
349 20250221 143400 672016990 7400 7400 7400 7400 30
350 20250221 143300 671794990 7390 7400 7400 7390 712
351 20250221 143200 666528310 7400 7400 7400 7400 0
352 20250221 143100 666528310 7400 7400 7400 7400 494
353 20250221 143000 662872710 7400 7400 7400 7400 506
354 20250221 142900 659128310 7400 7410 7410 7400 13
355 20250221 142800 659032010 7400 7400 7400 7400 0
356 20250221 142700 659032010 7400 7400 7400 7400 600
357 20250221 142600 654592010 7380 7380 7380 7380 1
358 20250221 142500 654584630 7380 7400 7400 7380 543
359 20250221 142400 650576190 7410 7410 7410 7410 0
360 20250221 142300 650576190 7410 7410 7410 7410 0
361 20250221 142200 650576190 7410 7410 7410 7410 0
362 20250221 142100 650576190 7410 7410 7410 7410 438
363 20250221 142000 647330610 7410 7410 7410 7410 0
364 20250221 141900 647330610 7410 7410 7410 7410 0
365 20250221 141800 647330610 7410 7410 7410 7410 0
366 20250221 141700 647330610 7410 7410 7410 7410 100
367 20250221 141600 646589610 7400 7400 7400 7400 0
368 20250221 141500 646589610 7400 7400 7400 7400 0
369 20250221 141400 646589610 7400 7400 7400 7400 0
370 20250221 141300 646589610 7400 7400 7400 7400 0
371 20250221 141200 646589610 7400 7400 7400 7400 36
372 20250221 141100 646323210 7390 7390 7390 7390 34
373 20250221 141000 646071950 7390 7390 7390 7390 349
374 20250221 140900 643492840 7400 7400 7400 7400 0
375 20250221 140800 643492840 7400 7400 7400 7400 0
376 20250221 140700 643492840 7400 7400 7400 7400 229
377 20250221 140600 641798240 7410 7410 7410 7410 0
378 20250221 140500 641798240 7410 7410 7410 7410 0
379 20250221 140400 641798240 7410 7410 7410 7410 0
380 20250221 140300 641798240 7410 7410 7410 7410 0
381 20250221 140200 641798240 7410 7410 7410 7410 40
382 20250221 140100 641501840 7410 7410 7410 7410 0
383 20250221 140000 641501840 7410 7410 7410 7410 0
384 20250221 135900 641501840 7410 7410 7410 7410 0
385 20250221 135800 641501840 7410 7410 7410 7410 1
386 20250221 135700 641494430 7410 7410 7410 7410 0
387 20250221 135600 641494430 7410 7410 7410 7410 0
388 20250221 135500 641494430 7410 7410 7410 7410 0
389 20250221 135400 641494430 7410 7410 7410 7410 595
390 20250221 135300 637085480 7410 7410 7410 7410 0
391 20250221 135200 637085480 7410 7410 7410 7410 0
392 20250221 135100 637085480 7410 7410 7410 7410 100
393 20250221 135000 636344480 7410 7410 7410 7410 123
394 20250221 134900 635433050 7410 7410 7410 7410 0
395 20250221 134800 635433050 7410 7410 7410 7410 0
396 20250221 134700 635433050 7410 7410 7410 7410 0
397 20250221 134600 635433050 7410 7410 7410 7410 700
398 20250221 134500 630246050 7390 7390 7390 7390 0
399 20250221 134400 630246050 7390 7390 7390 7390 3
400 20250221 134300 630223880 7410 7400 7410 7400 2
401 20250221 134200 630209070 7390 7390 7390 7390 100
402 20250221 134100 629470070 7400 7400 7400 7400 0
403 20250221 134000 629470070 7400 7400 7400 7400 0
404 20250221 133900 629470070 7400 7400 7400 7400 0
405 20250221 133800 629470070 7400 7400 7400 7400 0
406 20250221 133700 629470070 7400 7400 7400 7400 0
407 20250221 133600 629470070 7400 7400 7400 7400 0
408 20250221 133500 629470070 7400 7400 7400 7400 100
409 20250221 133400 628730070 7400 7400 7400 7400 0
410 20250221 133300 628730070 7400 7400 7400 7400 138
411 20250221 133200 627708870 7400 7400 7400 7400 1
412 20250221 133100 627701470 7410 7410 7410 7410 0
413 20250221 133000 627701470 7410 7410 7410 7410 0
414 20250221 132900 627701470 7410 7410 7410 7410 0
415 20250221 132800 627701470 7410 7410 7410 7410 0
416 20250221 132700 627701470 7410 7410 7410 7410 0
417 20250221 132600 627701470 7410 7410 7410 7410 0
418 20250221 132500 627701470 7410 7400 7410 7400 638
419 20250221 132400 622974900 7410 7410 7410 7410 0
420 20250221 132300 622974900 7410 7410 7410 7410 0
421 20250221 132200 622974900 7410 7410 7410 7410 0
422 20250221 132100 622974900 7410 7410 7410 7410 0
423 20250221 132000 622974900 7410 7410 7410 7410 0
424 20250221 131900 622974900 7410 7410 7410 7410 0
425 20250221 131800 622974900 7410 7410 7410 7410 0
426 20250221 131700 622974900 7410 7410 7410 7410 67
427 20250221 131600 622478430 7400 7400 7400 7400 150
428 20250221 131500 621368430 7400 7400 7400 7400 0
429 20250221 131400 621368430 7400 7400 7400 7400 501
430 20250221 131300 617661030 7400 7400 7400 7340 20043
431 20250221 131200 470195210 7400 7400 7400 7400 49
432 20250221 131100 469832610 7400 7400 7400 7400 90
433 20250221 131000 469166610 7400 7400 7400 7400 0
434 20250221 130900 469166610 7400 7400 7400 7400 0
435 20250221 130800 469166610 7400 7410 7410 7400 30
436 20250221 130700 468944590 7400 7400 7400 7400 27
437 20250221 130600 468744790 7400 7400 7400 7400 0
438 20250221 130500 468744790 7400 7400 7400 7400 6
439 20250221 130400 468700390 7430 7430 7430 7430 0
440 20250221 130300 468700390 7430 7430 7430 7430 0
441 20250221 130200 468700390 7430 7430 7430 7430 0
442 20250221 130100 468700390 7430 7430 7430 7430 0
443 20250221 130000 468700390 7430 7430 7430 7430 0
444 20250221 125900 468700390 7430 7430 7430 7430 2
445 20250221 125800 468685530 7400 7400 7400 7400 0
446 20250221 125700 468685530 7400 7400 7400 7400 0
447 20250221 125600 468685530 7400 7400 7400 7400 0
448 20250221 125500 468685530 7400 7400 7400 7400 0
449 20250221 125400 468685530 7400 7400 7400 7400 169
450 20250221 125300 467434930 7430 7430 7430 7430 26
451 20250221 125200 467241750 7430 7430 7430 7430 100
452 20250221 125100 466498750 7430 7430 7430 7430 0
453 20250221 125000 466498750 7430 7430 7430 7430 0
454 20250221 124900 466498750 7430 7430 7430 7430 800
455 20250221 124800 460554750 7400 7400 7400 7400 0
456 20250221 124700 460554750 7400 7400 7400 7400 0
457 20250221 124600 460554750 7400 7400 7400 7400 0
458 20250221 124500 460554750 7400 7400 7400 7400 0
459 20250221 124400 460554750 7400 7400 7400 7400 1
460 20250221 124300 460547350 7400 7400 7400 7400 0
461 20250221 124200 460547350 7400 7400 7400 7400 1
462 20250221 124100 460539950 7400 7400 7400 7400 2
463 20250221 124000 460525150 7430 7430 7430 7430 2
464 20250221 123900 460510290 7390 7390 7390 7390 0
465 20250221 123800 460510290 7390 7390 7390 7390 0
466 20250221 123700 460510290 7390 7390 7390 7390 0
467 20250221 123600 460510290 7390 7390 7390 7390 668
468 20250221 123500 455573770 7430 7430 7430 7430 0
469 20250221 123400 455573770 7430 7430 7430 7430 0
470 20250221 123300 455573770 7430 7430 7430 7430 0
471 20250221 123200 455573770 7430 7430 7430 7430 0
472 20250221 123100 455573770 7430 7390 7430 7390 1001
473 20250221 123000 448176340 7390 7400 7400 7390 1464
474 20250221 122900 437352280 7400 7400 7400 7400 0
475 20250221 122800 437352280 7400 7400 7400 7400 0
476 20250221 122700 437352280 7400 7400 7400 7400 0
477 20250221 122600 437352280 7400 7400 7400 7400 0
478 20250221 122500 437352280 7400 7400 7400 7400 0
479 20250221 122400 437352280 7400 7400 7400 7400 1
480 20250221 122300 437344880 7430 7410 7430 7410 501
481 20250221 122200 433632450 7410 7410 7410 7410 490
482 20250221 122100 430001550 7430 7430 7430 7430 0
483 20250221 122000 430001550 7430 7430 7430 7430 10
484 20250221 121900 429927250 7430 7430 7430 7430 20
485 20250221 121800 429778650 7430 7420 7430 7420 307
486 20250221 121700 427498010 7420 7420 7420 7420 8
487 20250221 121600 427438650 7430 7430 7430 7430 0
488 20250221 121500 427438650 7430 7430 7430 7430 33
489 20250221 121400 427193460 7430 7430 7430 7430 0
490 20250221 121300 427193460 7430 7430 7430 7430 0
491 20250221 121200 427193460 7430 7430 7430 7430 0
492 20250221 121100 427193460 7430 7430 7430 7430 256
493 20250221 121000 425291380 7430 7430 7430 7430 43
494 20250221 120900 424971890 7440 7430 7440 7430 502
495 20250221 120800 421239990 7420 7420 7420 7420 75
496 20250221 120700 420683490 7420 7420 7420 7420 0
497 20250221 120600 420683490 7420 7420 7420 7420 0
498 20250221 120500 420683490 7420 7420 7420 7420 50
499 20250221 120400 420312490 7420 7420 7420 7420 0
500 20250221 120300 420312490 7420 7420 7420 7420 61
501 20250221 120200 419859870 7420 7420 7420 7420 2
502 20250221 120100 419845030 7410 7410 7410 7410 13
503 20250221 120000 419748700 7400 7400 7400 7400 0
504 20250221 115900 419748700 7400 7400 7400 7400 0
505 20250221 115800 419748700 7400 7400 7400 7400 0
506 20250221 115700 419748700 7400 7400 7400 7400 0
507 20250221 115600 419748700 7400 7400 7400 7400 15
508 20250221 115500 419637700 7400 7400 7400 7400 2
509 20250221 115400 419622900 7410 7410 7410 7410 0
510 20250221 115300 419622900 7410 7410 7410 7410 0
511 20250221 115200 419622900 7410 7410 7410 7410 0
512 20250221 115100 419622900 7410 7410 7410 7410 0
513 20250221 115000 419622900 7410 7410 7410 7410 10
514 20250221 114900 419548800 7410 7410 7410 7410 0
515 20250221 114800 419548800 7410 7410 7410 7410 0
516 20250221 114700 419548800 7410 7410 7410 7410 9
517 20250221 114600 419482110 7410 7420 7420 7410 69
518 20250221 114500 418970420 7420 7420 7420 7420 0
519 20250221 114400 418970420 7420 7420 7420 7420 800
520 20250221 114300 413034420 7410 7410 7410 7410 3
521 20250221 114200 413012190 7420 7420 7420 7420 107
522 20250221 114100 412218250 7420 7420 7420 7420 407
523 20250221 114000 409198310 7430 7430 7430 7430 0
524 20250221 113900 409198310 7430 7430 7430 7430 0
525 20250221 113800 409198310 7430 7430 7430 7430 0
526 20250221 113700 409198310 7430 7430 7430 7430 48
527 20250221 113600 408841670 7430 7430 7430 7430 86
528 20250221 113500 408202690 7430 7430 7430 7430 20
529 20250221 113400 408054090 7390 7390 7390 7390 0
530 20250221 113300 408054090 7390 7390 7390 7390 0
531 20250221 113200 408054090 7390 7410 7410 7390 2600
532 20250221 113100 388829570 7410 7410 7410 7410 200
533 20250221 113000 387347570 7400 7400 7400 7400 1000
534 20250221 112900 379947570 7410 7410 7410 7410 200
535 20250221 112800 378465570 7410 7430 7430 7410 102
536 20250221 112700 377709480 7430 7430 7430 7430 2
537 20250221 112600 377694620 7430 7430 7430 7430 541
538 20250221 112500 373674990 7430 7430 7430 7430 664
539 20250221 112400 368741470 7440 7440 7440 7440 10
540 20250221 112300 368667070 7440 7440 7440 7440 1030
541 20250221 112200 361003870 7450 7450 7450 7440 174
542 20250221 112100 359708770 7440 7440 7440 7440 0
543 20250221 112000 359708770 7440 7440 7440 7440 2013
544 20250221 111900 344732050 7430 7430 7430 7430 0
545 20250221 111800 344732050 7430 7430 7430 7430 72
546 20250221 111700 344197090 7430 7430 7430 7430 200
547 20250221 111600 342711090 7430 7430 7430 7430 0
548 20250221 111500 342711090 7430 7430 7430 7430 0
549 20250221 111400 342711090 7430 7430 7430 7430 0
550 20250221 111300 342711090 7430 7430 7430 7430 0
551 20250221 111200 342711090 7430 7430 7430 7430 0
552 20250221 111100 342711090 7430 7430 7430 7430 0
553 20250221 111000 342711090 7430 7430 7430 7430 0
554 20250221 110900 342711090 7430 7430 7430 7430 0
555 20250221 110800 342711090 7430 7430 7430 7430 400
556 20250221 110700 339739090 7430 7430 7430 7430 0
557 20250221 110600 339739090 7430 7430 7430 7430 0
558 20250221 110500 339739090 7430 7430 7430 7430 0
559 20250221 110400 339739090 7430 7430 7430 7430 0
560 20250221 110300 339739090 7430 7430 7430 7430 150
561 20250221 110200 338624590 7430 7400 7430 7400 1188
562 20250221 110100 329806790 7400 7400 7400 7400 0
563 20250221 110000 329806790 7400 7400 7400 7400 50
564 20250221 105900 329436790 7420 7420 7420 7420 101
565 20250221 105800 328687370 7420 7420 7420 7420 900
566 20250221 105700 322009370 7420 7420 7420 7420 368
567 20250221 105600 319278810 7420 7420 7420 7420 5
568 20250221 105500 319241710 7420 7410 7420 7410 625
569 20250221 105400 314610440 7400 7400 7400 7400 10
570 20250221 105300 314536440 7380 7380 7400 7380 888
571 20250221 105200 307967240 7400 7400 7400 7400 1400
572 20250221 105100 297607240 7380 7380 7380 7380 0
573 20250221 105000 297607240 7380 7380 7380 7380 0
574 20250221 104900 297607240 7380 7380 7380 7380 19
575 20250221 104800 297467020 7380 7380 7380 7380 0
576 20250221 104700 297467020 7380 7380 7380 7380 0
577 20250221 104600 297467020 7380 7380 7380 7380 0
578 20250221 104500 297467020 7380 7380 7380 7380 1461
579 20250221 104400 286684840 7380 7380 7380 7380 0
580 20250221 104300 286684840 7380 7380 7380 7380 0
581 20250221 104200 286684840 7380 7400 7400 7380 222
582 20250221 104100 285045830 7400 7400 7400 7400 0
583 20250221 104000 285045830 7400 7400 7400 7400 50
584 20250221 103900 284675830 7400 7400 7400 7400 192
585 20250221 103800 283255030 7390 7390 7390 7390 100
586 20250221 103700 282516030 7390 7390 7390 7390 0
587 20250221 103600 282516030 7390 7390 7390 7390 300
588 20250221 103500 280299030 7380 7380 7380 7380 0
589 20250221 103400 280299030 7380 7380 7380 7380 0
590 20250221 103300 280299030 7380 7380 7380 7380 0
591 20250221 103200 280299030 7380 7380 7380 7380 44
592 20250221 103100 279974310 7380 7380 7380 7380 3
593 20250221 103000 279952170 7380 7380 7380 7380 136
594 20250221 102900 278948490 7380 7380 7380 7380 19
595 20250221 102800 278808270 7380 7390 7390 7380 185
596 20250221 102700 277442870 7390 7390 7390 7390 1
597 20250221 102600 277435480 7390 7390 7390 7380 106
598 20250221 102500 276653090 7400 7400 7400 7400 10
599 20250221 102400 276579090 7400 7400 7400 7400 51
600 20250221 102300 276201690 7400 7400 7400 7400 2
601 20250221 102200 276186890 7400 7400 7400 7400 48
602 20250221 102100 275831690 7410 7410 7410 7410 101
603 20250221 102000 275083280 7410 7400 7410 7400 460
604 20250221 101900 271678590 7400 7400 7400 7400 0
605 20250221 101800 271678590 7400 7400 7400 7400 183
606 20250221 101700 270324390 7400 7390 7400 7390 155
607 20250221 101600 269178930 7380 7370 7380 7370 1856
608 20250221 101500 255489610 7380 7380 7380 7380 192
609 20250221 101400 254072650 7390 7380 7390 7380 52
610 20250221 101300 253688870 7390 7390 7390 7390 1
611 20250221 101200 253681480 7390 7380 7390 7370 174
612 20250221 101100 252397570 7380 7380 7380 7380 41
613 20250221 101000 252094990 7380 7380 7380 7380 9
614 20250221 100900 252028570 7380 7380 7380 7380 0
615 20250221 100800 252028570 7380 7380 7390 7370 542
616 20250221 100700 248033760 7390 7380 7390 7380 107
617 20250221 100600 247244050 7390 7390 7390 7390 0
618 20250221 100500 247244050 7390 7390 7390 7390 0
619 20250221 100400 247244050 7390 7370 7390 7370 50
620 20250221 100300 246875050 7390 7380 7390 7370 603
621 20250221 100200 242425920 7380 7380 7380 7380 293
622 20250221 100100 240263580 7380 7380 7380 7380 0
623 20250221 100000 240263580 7380 7380 7380 7380 99
624 20250221 095900 239532960 7380 7380 7390 7380 120
625 20250221 095800 238647340 7380 7380 7380 7380 0
626 20250221 095700 238647340 7380 7380 7380 7380 0
627 20250221 095600 238647340 7380 7400 7400 7380 22
628 20250221 095500 238484930 7390 7390 7390 7390 9
629 20250221 095400 238418420 7400 7400 7400 7400 50
630 20250221 095300 238048420 7400 7400 7400 7400 50
631 20250221 095200 237678420 7400 7400 7400 7400 46
632 20250221 095100 237338020 7400 7390 7400 7390 183
633 20250221 095000 235984330 7390 7390 7390 7390 3
634 20250221 094900 235962160 7390 7390 7390 7390 1
635 20250221 094800 235954770 7390 7390 7390 7390 2
636 20250221 094700 235939990 7390 7380 7390 7380 3042
637 20250221 094600 213490020 7380 7380 7380 7380 1
638 20250221 094500 213482640 7370 7360 7370 7360 20
639 20250221 094400 213335250 7380 7380 7380 7380 50
640 20250221 094300 212966250 7380 7380 7380 7360 5
641 20250221 094200 212929410 7360 7360 7360 7360 201
642 20250221 094100 211450050 7360 7360 7370 7360 375
643 20250221 094000 208689900 7370 7370 7370 7370 181
644 20250221 093900 207355930 7370 7370 7370 7370 67
645 20250221 093800 206862140 7380 7380 7380 7380 60
646 20250221 093700 206419340 7380 7390 7390 7380 603
647 20250221 093600 201967270 7400 7400 7400 7400 160
648 20250221 093500 200783270 7400 7400 7400 7400 0
649 20250221 093400 200783270 7400 7390 7400 7390 1262
650 20250221 093300 191453090 7390 7380 7390 7380 2489
651 20250221 093200 173071110 7390 7390 7390 7390 1
652 20250221 093100 173063720 7390 7390 7390 7390 7
653 20250221 093000 173011990 7390 7390 7390 7390 91
654 20250221 092900 172339500 7380 7380 7380 7380 100
655 20250221 092800 171601500 7380 7350 7380 7350 545
656 20250221 092700 167591360 7350 7370 7370 7350 2
657 20250221 092600 167576640 7360 7360 7370 7310 5552
658 20250221 092500 126825540 7360 7380 7380 7360 190
659 20250221 092400 125425180 7360 7360 7360 7360 10
660 20250221 092300 125351580 7360 7360 7360 7360 566
661 20250221 092200 121185820 7370 7370 7370 7370 141
662 20250221 092100 120146650 7380 7370 7380 7370 155
663 20250221 092000 119003510 7370 7390 7390 7370 4316
664 20250221 091900 87151720 7390 7380 7390 7380 2
665 20250221 091800 87136950 7390 7390 7390 7380 1239
666 20250221 091700 77986440 7390 7400 7400 7390 572
667 20250221 091600 73753840 7420 7420 7420 7420 359
668 20250221 091500 71090060 7420 7420 7420 7420 59
669 20250221 091400 70652280 7420 7420 7420 7420 13
670 20250221 091300 70555820 7390 7400 7400 7390 755
671 20250221 091200 64973940 7390 7390 7390 7390 0
672 20250221 091100 64973940 7390 7390 7390 7390 0
673 20250221 091000 64973940 7390 7390 7400 7390 370
674 20250221 090900 62238640 7390 7390 7390 7390 0
675 20250221 090800 62238640 7390 7440 7440 7390 1066
676 20250221 090700 54351080 7440 7410 7440 7410 48
677 20250221 090600 53994920 7410 7430 7430 7410 13
678 20250221 090500 53898550 7440 7440 7440 7440 101
679 20250221 090400 53147110 7440 7440 7440 7440 1
680 20250221 090300 53139670 7440 7440 7440 7440 225
681 20250221 090200 51465670 7440 7430 7440 7400 1640
682 20250221 090100 39286930 7430 7440 7440 7410 472
683 20250221 090000 35787120 7440 7460 7460 7420 4801