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

686
123420/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,686 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,202400,391608880,7760,7760,7760,7760,1082
20250221,202300,391608880,7760,7760,7760,7760,0
20250221,202200,391608880,7760,7760,7760,7760,0
20250221,202100,391608880,7760,7760,7760,7760,0
20250221,202000,391608880,7760,7760,7760,7760,0
20250221,201900,391608880,7760,7760,7760,7760,0
20250221,201800,391608880,7760,7760,7760,7760,0
20250221,201700,391608880,7760,7760,7760,7760,0
20250221,201600,391608880,7760,7760,7760,7760,0
20250221,201500,391608880,7760,7760,7760,7760,0
20250221,201400,391608880,7760,7760,7760,7760,0
20250221,201300,391608880,7760,7760,7760,7760,0
20250221,201200,391608880,7760,7760,7760,7760,0
20250221,201100,391608880,7760,7760,7760,7760,0
20250221,201000,391608880,7760,7760,7760,7760,0
20250221,200900,391608880,7760,7760,7760,7760,0
20250221,200800,391608880,7760,7760,7760,7760,0
20250221,200700,391608880,7760,7760,7760,7760,0
20250221,200600,391608880,7760,7760,7760,7760,0
20250221,200500,391608880,7760,7760,7760,7760,0
20250221,200400,391608880,7760,7760,7760,7760,0
20250221,200300,391608880,7760,7760,7760,7760,0
20250221,200200,391608880,7760,7760,7760,7760,0
20250221,200100,391608880,7760,7760,7760,7760,0
20250221,200000,391608880,7760,7760,7760,7760,0
20250221,195900,391608880,7760,7760,7760,7760,0
20250221,195800,391608880,7760,7760,7760,7760,0
20250221,195700,391608880,7760,7760,7760,7760,0
20250221,195600,391608880,7760,7760,7760,7760,0
20250221,195500,391608880,7760,7760,7760,7760,0
20250221,195400,391608880,7760,7760,7760,7760,1082
20250221,195300,391608880,7760,7760,7760,7760,0
20250221,195200,391608880,7760,7760,7760,7760,0
20250221,195100,391608880,7760,7760,7760,7760,0
20250221,195000,391608880,7760,7760,7760,7760,0
20250221,194900,391608880,7760,7760,7760,7760,0
20250221,194800,391608880,7760,7760,7760,7760,0
20250221,194700,391608880,7760,7760,7760,7760,0
20250221,194600,391608880,7760,7760,7760,7760,0
20250221,194500,391608880,7760,7760,7760,7760,0
20250221,194400,391608880,7760,7760,7760,7760,0
20250221,194300,391608880,7760,7760,7760,7760,0
20250221,194200,391608880,7760,7760,7760,7760,0
20250221,194100,391608880,7760,7760,7760,7760,0
20250221,194000,391608880,7760,7760,7760,7760,0
20250221,193900,391608880,7760,7760,7760,7760,0
20250221,193800,391608880,7760,7760,7760,7760,0
20250221,193700,391608880,7760,7760,7760,7760,0
20250221,193600,391608880,7760,7760,7760,7760,0
20250221,193500,391608880,7760,7760,7760,7760,0
20250221,193400,391608880,7760,7760,7760,7760,0
20250221,193300,391608880,7760,7760,7760,7760,0
20250221,193200,391608880,7760,7760,7760,7760,0
20250221,193100,391608880,7760,7760,7760,7760,0
20250221,193000,391608880,7760,7760,7760,7760,0
20250221,192900,391608880,7760,7760,7760,7760,0
20250221,192800,391608880,7760,7760,7760,7760,0
20250221,192700,391608880,7760,7760,7760,7760,0
20250221,192600,391608880,7760,7760,7760,7760,0
20250221,192500,391608880,7760,7760,7760,7760,0
20250221,192400,391608880,7760,7760,7760,7760,1082
20250221,192300,391608880,7760,7760,7760,7760,0
20250221,192200,391608880,7760,7760,7760,7760,0
20250221,192100,391608880,7760,7760,7760,7760,0
20250221,192000,391608880,7760,7760,7760,7760,0
20250221,191900,391608880,7760,7760,7760,7760,0
20250221,191800,391608880,7760,7760,7760,7760,0
20250221,191700,391608880,7760,7760,7760,7760,0
20250221,191600,391608880,7760,7760,7760,7760,0
20250221,191500,391608880,7760,7760,7760,7760,0
20250221,191400,391608880,7760,7760,7760,7760,0
20250221,191300,391608880,7760,7760,7760,7760,0
20250221,191200,391608880,7760,7760,7760,7760,0
20250221,191100,391608880,7760,7760,7760,7760,0
20250221,191000,391608880,7760,7760,7760,7760,0
20250221,190900,391608880,7760,7760,7760,7760,0
20250221,190800,391608880,7760,7760,7760,7760,0
20250221,190700,391608880,7760,7760,7760,7760,0
20250221,190600,391608880,7760,7760,7760,7760,0
20250221,190500,391608880,7760,7760,7760,7760,0
20250221,190400,391608880,7760,7760,7760,7760,0
20250221,190300,391608880,7760,7760,7760,7760,0
20250221,190200,391608880,7760,7760,7760,7760,0
20250221,190100,391608880,7760,7760,7760,7760,0
20250221,190000,391608880,7760,7760,7760,7760,0
20250221,185900,391608880,7760,7760,7760,7760,0
20250221,185800,391608880,7760,7760,7760,7760,0
20250221,185700,391608880,7760,7760,7760,7760,0
20250221,185600,391608880,7760,7760,7760,7760,0
20250221,185500,391608880,7760,7760,7760,7760,0
20250221,185400,391608880,7760,7760,7760,7760,1082
20250221,185300,391608880,7760,7760,7760,7760,0
20250221,185200,391608880,7760,7760,7760,7760,0
20250221,185100,391608880,7760,7760,7760,7760,0
20250221,185000,391608880,7760,7760,7760,7760,0
20250221,184900,391608880,7760,7760,7760,7760,0
20250221,184800,391608880,7760,7760,7760,7760,0
20250221,184700,391608880,7760,7760,7760,7760,0
20250221,184600,391608880,7760,7760,7760,7760,0
20250221,184500,391608880,7760,7760,7760,7760,0
20250221,184400,391608880,7760,7760,7760,7760,0
20250221,184300,391608880,7760,7760,7760,7760,0
20250221,184200,391608880,7760,7760,7760,7760,0
20250221,184100,391608880,7760,7760,7760,7760,0
20250221,184000,391608880,7760,7760,7760,7760,0
20250221,183900,391608880,7760,7760,7760,7760,0
20250221,183800,391608880,7760,7760,7760,7760,0
20250221,183700,391608880,7760,7760,7760,7760,0
20250221,183600,391608880,7760,7760,7760,7760,0
20250221,183500,391608880,7760,7760,7760,7760,0
20250221,183400,391608880,7760,7760,7760,7760,0
20250221,183300,391608880,7760,7760,7760,7760,0
20250221,183200,391608880,7760,7760,7760,7760,0
20250221,183100,391608880,7760,7760,7760,7760,0
20250221,183000,391608880,7760,7760,7760,7760,0
20250221,182900,391608880,7760,7760,7760,7760,0
20250221,182800,391608880,7760,7760,7760,7760,0
20250221,182700,391608880,7760,7760,7760,7760,0
20250221,182600,391608880,7760,7760,7760,7760,0
20250221,182500,391608880,7760,7760,7760,7760,0
20250221,182400,391608880,7760,7760,7760,7760,1082
20250221,182300,391608880,7760,7760,7760,7760,0
20250221,182200,391608880,7760,7760,7760,7760,0
20250221,182100,391608880,7760,7760,7760,7760,0
20250221,182000,391608880,7760,7760,7760,7760,0
20250221,181900,391608880,7760,7760,7760,7760,0
20250221,181800,391608880,7760,7760,7760,7760,0
20250221,181700,391608880,7760,7760,7760,7760,0
20250221,181600,391608880,7760,7760,7760,7760,0
20250221,181500,391608880,7760,7760,7760,7760,0
20250221,181400,391608880,7760,7760,7760,7760,0
20250221,181300,391608880,7760,7760,7760,7760,0
20250221,181200,391608880,7760,7760,7760,7760,0
20250221,181100,391608880,7760,7760,7760,7760,0
20250221,181000,391608880,7760,7760,7760,7760,0
20250221,180900,391608880,7760,7760,7760,7760,0
20250221,180800,391608880,7760,7760,7760,7760,0
20250221,180700,391608880,7760,7760,7760,7760,0
20250221,180600,391608880,7760,7760,7760,7760,0
20250221,180500,391608880,7760,7760,7760,7760,0
20250221,180400,391608880,7760,7760,7760,7760,0
20250221,180300,391608880,7760,7760,7760,7760,0
20250221,180200,391608880,7760,7760,7760,7760,0
20250221,180100,391608880,7760,7760,7760,7760,0
20250221,180000,391608880,7760,7760,7760,7760,0
20250221,175900,391608880,7760,7760,7760,7760,0
20250221,175800,391608880,7760,7760,7760,7760,0
20250221,175700,391608880,7760,7760,7760,7760,0
20250221,175600,391608880,7760,7760,7760,7760,0
20250221,175500,391608880,7760,7760,7760,7760,0
20250221,175400,391608880,7760,7760,7760,7760,1082
20250221,175300,391608880,7760,7760,7760,7760,0
20250221,175200,391608880,7760,7760,7760,7760,0
20250221,175100,391608880,7760,7760,7760,7760,0
20250221,175000,391608880,7760,7760,7760,7760,0
20250221,174900,391608880,7760,7760,7760,7760,0
20250221,174800,391608880,7760,7760,7760,7760,0
20250221,174700,391608880,7760,7760,7760,7760,0
20250221,174600,391608880,7760,7760,7760,7760,0
20250221,174500,391608880,7760,7760,7760,7760,0
20250221,174400,391608880,7760,7760,7760,7760,0
20250221,174300,391608880,7760,7760,7760,7760,0
20250221,174200,391608880,7760,7760,7760,7760,0
20250221,174100,391608880,7760,7760,7760,7760,0
20250221,174000,391608880,7760,7760,7760,7760,0
20250221,173900,391608880,7760,7760,7760,7760,0
20250221,173800,391608880,7760,7760,7760,7760,0
20250221,173700,391608880,7760,7760,7760,7760,0
20250221,173600,391608880,7760,7760,7760,7760,0
20250221,173500,391608880,7760,7760,7760,7760,0
20250221,173400,391608880,7760,7760,7760,7760,0
20250221,173300,391608880,7760,7760,7760,7760,0
20250221,173200,391608880,7760,7760,7760,7760,0
20250221,173100,391608880,7760,7760,7760,7760,0
20250221,173000,391608880,7760,7760,7760,7760,0
20250221,172900,391608880,7760,7760,7760,7760,0
20250221,172800,391608880,7760,7760,7760,7760,0
20250221,172700,391608880,7760,7760,7760,7760,0
20250221,172600,391608880,7760,7760,7760,7760,0
20250221,172500,391608880,7760,7760,7760,7760,0
20250221,172400,391608880,7760,7760,7760,7760,1082
20250221,172300,391608880,7760,7760,7760,7760,0
20250221,172200,391608880,7760,7760,7760,7760,0
20250221,172100,391608880,7760,7760,7760,7760,0
20250221,172000,391608880,7760,7760,7760,7760,0
20250221,171900,391608880,7760,7760,7760,7760,0
20250221,171800,391608880,7760,7760,7760,7760,0
20250221,171700,391608880,7760,7760,7760,7760,0
20250221,171600,391608880,7760,7760,7760,7760,0
20250221,171500,391608880,7760,7760,7760,7760,0
20250221,171400,391608880,7760,7760,7760,7760,0
20250221,171300,391608880,7760,7760,7760,7760,0
20250221,171200,391608880,7760,7760,7760,7760,0
20250221,171100,391608880,7760,7760,7760,7760,0
20250221,171000,391608880,7760,7760,7760,7760,0
20250221,170900,391608880,7760,7760,7760,7760,0
20250221,170800,391608880,7760,7760,7760,7760,0
20250221,170700,391608880,7760,7760,7760,7760,0
20250221,170600,391608880,7760,7760,7760,7760,0
20250221,170500,391608880,7760,7760,7760,7760,0
20250221,170400,391608880,7760,7760,7760,7760,0
20250221,170300,391608880,7760,7760,7760,7760,0
20250221,170200,391608880,7760,7760,7760,7760,0
20250221,170100,391608880,7760,7760,7760,7760,0
20250221,170000,391608880,7760,7760,7760,7760,0
20250221,165900,391608880,7760,7760,7760,7760,0
20250221,165800,391608880,7760,7760,7760,7760,0
20250221,165700,391608880,7760,7760,7760,7760,0
20250221,165600,391608880,7760,7760,7760,7760,0
20250221,165500,391608880,7760,7760,7760,7760,0
20250221,165400,391608880,7760,7760,7760,7760,1082
20250221,165300,391608880,7760,7760,7760,7760,0
20250221,165200,391608880,7760,7760,7760,7760,0
20250221,165100,391608880,7760,7760,7760,7760,0
20250221,165000,391608880,7760,7760,7760,7760,0
20250221,164900,391608880,7760,7760,7760,7760,0
20250221,164800,391608880,7760,7760,7760,7760,0
20250221,164700,391608880,7760,7760,7760,7760,0
20250221,164600,391608880,7760,7760,7760,7760,0
20250221,164500,391608880,7760,7760,7760,7760,0
20250221,164400,391608880,7760,7760,7760,7760,0
20250221,164300,391608880,7760,7760,7760,7760,0
20250221,164200,391608880,7760,7760,7760,7760,0
20250221,164100,391608880,7760,7760,7760,7760,0
20250221,164000,391608880,7760,7760,7760,7760,0
20250221,163900,391608880,7760,7760,7760,7760,0
20250221,163800,391608880,7760,7760,7760,7760,0
20250221,163700,391608880,7760,7760,7760,7760,0
20250221,163600,391608880,7760,7760,7760,7760,0
20250221,163500,391608880,7760,7760,7760,7760,0
20250221,163400,391608880,7760,7760,7760,7760,0
20250221,163300,391608880,7760,7760,7760,7760,0
20250221,163200,391608880,7760,7760,7760,7760,0
20250221,163100,391608880,7760,7760,7760,7760,0
20250221,163000,391608880,7760,7760,7760,7760,0
20250221,162900,391608880,7760,7760,7760,7760,0
20250221,162800,391608880,7760,7760,7760,7760,0
20250221,162700,391608880,7760,7760,7760,7760,0
20250221,162600,391608880,7760,7760,7760,7760,0
20250221,162500,391608880,7760,7760,7760,7760,0
20250221,162400,391608880,7760,7760,7760,7760,1082
20250221,162300,391608880,7760,7760,7760,7760,0
20250221,162200,391608880,7760,7760,7760,7760,0
20250221,162100,391608880,7760,7760,7760,7760,0
20250221,162000,391608880,7760,7760,7760,7760,0
20250221,161900,391608880,7760,7760,7760,7760,0
20250221,161800,391608880,7760,7760,7760,7760,0
20250221,161700,391608880,7760,7760,7760,7760,0
20250221,161600,391608880,7760,7760,7760,7760,0
20250221,161500,391608880,7760,7760,7760,7760,0
20250221,161400,391608880,7760,7760,7760,7760,0
20250221,161300,391608880,7760,7760,7760,7760,0
20250221,161200,391608880,7760,7760,7760,7760,0
20250221,161100,391608880,7760,7760,7760,7760,0
20250221,161000,391608880,7760,7760,7760,7760,0
20250221,160900,391608880,7760,7760,7760,7760,0
20250221,160800,391608880,7760,7760,7760,7760,0
20250221,160700,391608880,7760,7760,7760,7760,0
20250221,160600,391608880,7760,7760,7760,7760,0
20250221,160500,391608880,7760,7760,7760,7760,0
20250221,160400,391608880,7760,7760,7760,7760,0
20250221,160300,391608880,7760,7760,7760,7760,0
20250221,160200,391608880,7760,7760,7760,7760,0
20250221,160100,391608880,7760,7760,7760,7760,0
20250221,160000,391608880,7760,7760,7760,7760,0
20250221,155900,391608880,7760,7760,7760,7760,0
20250221,155800,391608880,7760,7760,7760,7760,0
20250221,155700,391608880,7760,7760,7760,7760,0
20250221,155600,391608880,7760,7760,7760,7760,0
20250221,155500,391608880,7760,7760,7760,7760,0
20250221,155400,391608880,7760,7760,7760,7760,1082
20250221,155300,391608880,7760,7760,7760,7760,0
20250221,155200,391608880,7760,7760,7760,7760,0
20250221,155100,391608880,7760,7760,7760,7760,0
20250221,155000,391608880,7760,7760,7760,7760,0
20250221,154900,391608880,7760,7760,7760,7760,0
20250221,154800,391608880,7760,7760,7760,7760,0
20250221,154700,391608880,7760,7760,7760,7760,0
20250221,154600,391608880,7760,7760,7760,7760,0
20250221,154500,391608880,7760,7760,7760,7760,0
20250221,154400,391608880,7760,7760,7760,7760,0
20250221,154300,391608880,7760,7760,7760,7760,0
20250221,154200,391608880,7760,7760,7760,7760,0
20250221,154100,391608880,7760,7760,7760,7760,0
20250221,154000,391608880,7760,7760,7760,7760,0
20250221,153900,391608880,7760,7760,7760,7760,0
20250221,153800,391608880,7760,7760,7760,7760,0
20250221,153700,391608880,7760,7760,7760,7760,0
20250221,153600,391608880,7760,7760,7760,7760,0
20250221,153500,391608880,7760,7760,7760,7760,0
20250221,153400,391608880,7760,7760,7760,7760,0
20250221,153300,391608880,7760,7760,7760,7760,0
20250221,153200,391608880,7760,7760,7760,7760,0
20250221,153100,391608880,7760,7760,7760,7760,0
20250221,153000,391608880,7760,7760,7760,7760,1082
20250221,152900,383212560,7770,7770,7770,7770,0
20250221,152800,383212560,7770,7770,7770,7770,0
20250221,152700,383212560,7770,7770,7770,7770,0
20250221,152600,383212560,7770,7770,7770,7770,0
20250221,152500,383212560,7770,7770,7770,7770,0
20250221,152400,383212560,7770,7770,7770,7770,0
20250221,152300,383212560,7770,7770,7770,7770,0
20250221,152200,383212560,7770,7770,7770,7770,0
20250221,152100,383212560,7770,7770,7770,7770,0
20250221,152000,383212560,7770,7770,7770,7770,0
20250221,151900,383212560,7770,7770,7770,7770,150
20250221,151800,382047060,7770,7770,7770,7770,37
20250221,151700,381759570,7780,7790,7790,7780,178
20250221,151600,380374720,7790,7790,7790,7790,0
20250221,151500,380374720,7790,7780,7790,7780,101
20250221,151400,379588930,7790,7800,7800,7790,3
20250221,151300,379565540,7800,7800,7800,7800,399
20250221,151200,376453340,7790,7780,7790,7780,286
20250221,151100,374225450,7780,7750,7780,7750,26
20250221,151000,374023920,7790,7790,7790,7790,0
20250221,150900,374023920,7790,7790,7790,7790,0
20250221,150800,374023920,7790,7790,7790,7790,1
20250221,150700,374016130,7790,7770,7790,7770,3
20250221,150600,373992790,7740,7740,7740,7740,0
20250221,150500,373992790,7740,7770,7770,7740,800
20250221,150400,367785740,7770,7770,7770,7770,1
20250221,150300,367777970,7740,7740,7740,7740,0
20250221,150200,367777970,7740,7770,7770,7740,112
20250221,150100,366910800,7770,7770,7770,7770,0
20250221,150000,366910800,7770,7730,7770,7730,35
20250221,145900,366640170,7730,7730,7730,7730,0
20250221,145800,366640170,7730,7750,7750,7730,3000
20250221,145700,343434010,7810,7810,7810,7810,1
20250221,145600,343426200,7750,7750,7750,7750,14
20250221,145500,343317700,7810,7780,7810,7780,66
20250221,145400,342804190,7780,7780,7780,7780,0
20250221,145300,342804190,7780,7810,7810,7780,436
20250221,145200,339412050,7810,7810,7810,7810,0
20250221,145100,339412050,7810,7810,7810,7810,2
20250221,145000,339396430,7780,7780,7780,7780,231
20250221,144900,337599250,7780,7780,7780,7780,15
20250221,144800,337482550,7780,7780,7780,7780,1
20250221,144700,337474770,7770,7760,7770,7750,2020
20250221,144600,321815320,7820,7820,7820,7820,1
20250221,144500,321807500,7760,7780,7780,7760,904
20250221,144400,314784670,7810,7810,7810,7810,0
20250221,144300,314784670,7810,7810,7810,7810,329
20250221,144200,312215180,7810,7810,7810,7810,0
20250221,144100,312215180,7810,7810,7810,7810,0
20250221,144000,312215180,7810,7810,7810,7810,1
20250221,143900,312207370,7800,7800,7800,7800,0
20250221,143800,312207370,7800,7800,7800,7800,50
20250221,143700,311817370,7800,7800,7800,7800,0
20250221,143600,311817370,7800,7800,7800,7800,0
20250221,143500,311817370,7800,7800,7800,7800,0
20250221,143400,311817370,7800,7800,7800,7800,1
20250221,143300,311809570,7770,7790,7790,7770,500
20250221,143200,307920470,7800,7800,7800,7800,0
20250221,143100,307920470,7800,7800,7800,7800,0
20250221,143000,307920470,7800,7800,7800,7800,0
20250221,142900,307920470,7800,7800,7800,7800,0
20250221,142800,307920470,7800,7800,7800,7800,0
20250221,142700,307920470,7800,7800,7800,7800,1
20250221,142600,307912670,7800,7800,7800,7800,0
20250221,142500,307912670,7800,7800,7800,7800,0
20250221,142400,307912670,7800,7800,7800,7800,0
20250221,142300,307912670,7800,7800,7800,7800,1
20250221,142200,307904870,7790,7790,7790,7790,37
20250221,142100,307616640,7780,7780,7780,7780,0
20250221,142000,307616640,7780,7780,7780,7780,0
20250221,141900,307616640,7780,7780,7780,7780,10
20250221,141800,307538840,7780,7780,7780,7780,119
20250221,141700,306613020,7790,7790,7790,7790,0
20250221,141600,306613020,7790,7790,7790,7790,0
20250221,141500,306613020,7790,7790,7790,7790,1
20250221,141400,306605230,7790,7790,7790,7790,0
20250221,141300,306605230,7790,7790,7790,7790,0
20250221,141200,306605230,7790,7790,7790,7790,0
20250221,141100,306605230,7790,7790,7790,7790,3
20250221,141000,306581860,7780,7780,7780,7780,0
20250221,140900,306581860,7780,7780,7780,7780,0
20250221,140800,306581860,7780,7780,7780,7780,0
20250221,140700,306581860,7780,7780,7780,7780,0
20250221,140600,306581860,7780,7780,7780,7780,0
20250221,140500,306581860,7780,7770,7780,7770,235
20250221,140400,304753710,7770,7770,7770,7770,0
20250221,140300,304753710,7770,7770,7770,7770,0
20250221,140200,304753710,7770,7770,7770,7770,0
20250221,140100,304753710,7770,7770,7770,7770,0
20250221,140000,304753710,7770,7770,7770,7770,0
20250221,135900,304753710,7770,7770,7770,7770,0
20250221,135800,304753710,7770,7770,7770,7770,0
20250221,135700,304753710,7770,7770,7770,7770,20
20250221,135600,304598310,7770,7770,7770,7770,0
20250221,135500,304598310,7770,7770,7770,7770,130
20250221,135400,303588210,7770,7770,7770,7770,0
20250221,135300,303588210,7770,7770,7770,7770,0
20250221,135200,303588210,7770,7770,7770,7770,10
20250221,135100,303510510,7770,7770,7770,7770,30
20250221,135000,303277410,7770,7790,7790,7770,85
20250221,134900,302616560,7790,7790,7790,7790,20
20250221,134800,302460760,7790,7790,7790,7790,0
20250221,134700,302460760,7790,7790,7790,7790,0
20250221,134600,302460760,7790,7790,7790,7790,0
20250221,134500,302460760,7790,7790,7790,7790,0
20250221,134400,302460760,7790,7790,7790,7790,0
20250221,134300,302460760,7790,7790,7790,7790,0
20250221,134200,302460760,7790,7790,7790,7790,0
20250221,134100,302460760,7790,7760,7790,7760,514
20250221,134000,298472090,7760,7760,7760,7760,2
20250221,133900,298456570,7760,7760,7760,7760,337
20250221,133800,295841450,7760,7760,7760,7760,200
20250221,133700,294289450,7770,7790,7790,7770,17
20250221,133600,294157220,7770,7770,7770,7770,0
20250221,133500,294157220,7770,7770,7770,7770,0
20250221,133400,294157220,7770,7770,7770,7770,30
20250221,133300,293924120,7790,7780,7790,7780,17
20250221,133200,293791840,7780,7780,7780,7780,1
20250221,133100,293784060,7770,7770,7770,7770,419
20250221,133000,290528430,7790,7790,7790,7790,10
20250221,132900,290450530,7810,7810,7810,7810,0
20250221,132800,290450530,7810,7810,7810,7810,0
20250221,132700,290450530,7810,7770,7810,7770,387
20250221,132600,287443500,7820,7820,7820,7820,0
20250221,132500,287443500,7820,7820,7820,7820,100
20250221,132400,286661500,7830,7830,7830,7830,0
20250221,132300,286661500,7830,7830,7830,7830,0
20250221,132200,286661500,7830,7830,7830,7830,0
20250221,132100,286661500,7830,7830,7830,7830,0
20250221,132000,286661500,7830,7830,7830,7830,0
20250221,131900,286661500,7830,7830,7830,7830,0
20250221,131800,286661500,7830,7830,7830,7830,0
20250221,131700,286661500,7830,7830,7830,7830,0
20250221,131600,286661500,7830,7800,7830,7780,314
20250221,131500,284217440,7800,7800,7800,7800,0
20250221,131400,284217440,7800,7800,7800,7800,10
20250221,131300,284139440,7800,7800,7800,7800,10
20250221,131200,284061440,7800,7800,7800,7800,10
20250221,131100,283983440,7800,7800,7800,7800,100
20250221,131000,283203440,7810,7810,7810,7810,0
20250221,130900,283203440,7810,7810,7810,7810,0
20250221,130800,283203440,7810,7810,7810,7810,0
20250221,130700,283203440,7810,7810,7810,7810,0
20250221,130600,283203440,7810,7810,7810,7810,1
20250221,130500,283195630,7760,7760,7760,7760,0
20250221,130400,283195630,7760,7760,7760,7760,6
20250221,130300,283149070,7770,7770,7770,7770,21
20250221,130200,282985900,7770,7810,7810,7770,304
20250221,130100,280623420,7810,7810,7810,7810,0
20250221,130000,280623420,7810,7810,7810,7810,0
20250221,125900,280623420,7810,7810,7810,7810,0
20250221,125800,280623420,7810,7810,7810,7810,0
20250221,125700,280623420,7810,7810,7810,7810,1
20250221,125600,280615610,7770,7770,7770,7770,0
20250221,125500,280615610,7770,7770,7770,7770,267
20250221,125400,278541020,7780,7820,7820,7780,122
20250221,125300,277591340,7820,7820,7820,7820,0
20250221,125200,277591340,7820,7820,7820,7820,0
20250221,125100,277591340,7820,7820,7820,7820,0
20250221,125000,277591340,7820,7820,7820,7820,0
20250221,124900,277591340,7820,7820,7820,7820,10
20250221,124800,277513140,7770,7770,7770,7770,0
20250221,124700,277513140,7770,7770,7770,7770,0
20250221,124600,277513140,7770,7770,7770,7770,0
20250221,124500,277513140,7770,7780,7780,7770,98
20250221,124400,276751170,7820,7820,7820,7820,0
20250221,124300,276751170,7820,7820,7820,7820,0
20250221,124200,276751170,7820,7820,7820,7820,0
20250221,124100,276751170,7820,7820,7820,7820,1
20250221,124000,276743350,7820,7820,7820,7820,0
20250221,123900,276743350,7820,7820,7820,7820,3
20250221,123800,276719890,7780,7780,7780,7780,130
20250221,123700,275708490,7780,7780,7780,7780,0
20250221,123600,275708490,7780,7780,7780,7780,0
20250221,123500,275708490,7780,7780,7780,7780,0
20250221,123400,275708490,7780,7780,7780,7780,0
20250221,123300,275708490,7780,7780,7780,7780,0
20250221,123200,275708490,7780,7780,7780,7780,0
20250221,123100,275708490,7780,7790,7790,7780,232
20250221,123000,273903290,7830,7830,7830,7830,0
20250221,122900,273903290,7830,7830,7830,7800,12
20250221,122800,273809630,7790,7790,7790,7790,0
20250221,122700,273809630,7790,7790,7790,7790,0
20250221,122600,273809630,7790,7790,7790,7790,5
20250221,122500,273770680,7790,7790,7790,7790,0
20250221,122400,273770680,7790,7790,7790,7790,0
20250221,122300,273770680,7790,7790,7790,7790,0
20250221,122200,273770680,7790,7790,7790,7790,0
20250221,122100,273770680,7790,7800,7800,7790,23
20250221,122000,273591490,7800,7800,7800,7800,0
20250221,121900,273591490,7800,7800,7800,7800,2
20250221,121800,273575890,7790,7790,7790,7790,20
20250221,121700,273420090,7790,7790,7790,7790,0
20250221,121600,273420090,7790,7790,7790,7790,0
20250221,121500,273420090,7790,7790,7790,7790,0
20250221,121400,273420090,7790,7830,7830,7790,172
20250221,121300,272074210,7790,7790,7790,7790,1
20250221,121200,272066420,7800,7800,7800,7800,0
20250221,121100,272066420,7800,7800,7800,7800,0
20250221,121000,272066420,7800,7800,7800,7800,0
20250221,120900,272066420,7800,7800,7800,7800,0
20250221,120800,272066420,7800,7800,7800,7800,0
20250221,120700,272066420,7800,7800,7800,7800,2
20250221,120600,272050820,7800,7800,7800,7800,10
20250221,120500,271972820,7800,7800,7800,7800,0
20250221,120400,271972820,7800,7800,7800,7800,0
20250221,120300,271972820,7800,7800,7830,7800,15
20250221,120200,271855730,7800,7800,7800,7800,0
20250221,120100,271855730,7800,7800,7800,7800,0
20250221,120000,271855730,7800,7800,7800,7800,254
20250221,115900,269874530,7800,7800,7800,7800,0
20250221,115800,269874530,7800,7800,7800,7800,0
20250221,115700,269874530,7800,7800,7800,7800,100
20250221,115600,269094530,7800,7800,7800,7800,0
20250221,115500,269094530,7800,7800,7800,7800,1
20250221,115400,269086730,7850,7850,7850,7850,2
20250221,115300,269071030,7800,7850,7850,7800,21
20250221,115200,268907180,7850,7850,7850,7850,1
20250221,115100,268899330,7850,7850,7850,7850,1
20250221,115000,268891480,7850,7850,7850,7850,0
20250221,114900,268891480,7850,7850,7850,7850,1
20250221,114800,268883630,7850,7850,7850,7850,0
20250221,114700,268883630,7850,7850,7850,7850,0
20250221,114600,268883630,7850,7850,7850,7850,0
20250221,114500,268883630,7850,7850,7850,7850,0
20250221,114400,268883630,7850,7850,7850,7850,1
20250221,114300,268875780,7830,7830,7850,7830,141
20250221,114200,267770680,7830,7830,7830,7830,106
20250221,114100,266940700,7840,7840,7840,7840,0
20250221,114000,266940700,7840,7840,7840,7840,0
20250221,113900,266940700,7840,7840,7840,7840,0
20250221,113800,266940700,7840,7840,7840,7840,0
20250221,113700,266940700,7840,7840,7840,7840,0
20250221,113600,266940700,7840,7840,7840,7840,0
20250221,113500,266940700,7840,7810,7840,7810,111
20250221,113400,266071180,7820,7820,7820,7820,1
20250221,113300,266063360,7840,7840,7840,7840,0
20250221,113200,266063360,7840,7840,7840,7810,255
20250221,113100,264071750,7810,7810,7810,7810,0
20250221,113000,264071750,7810,7810,7810,7810,4
20250221,112900,264040510,7850,7850,7850,7850,3
20250221,112800,264016960,7850,7850,7850,7810,8
20250221,112700,263954200,7820,7850,7850,7820,49
20250221,112600,263569820,7850,7850,7850,7850,0
20250221,112500,263569820,7850,7820,7850,7820,22
20250221,112400,263397720,7830,7820,7860,7820,149
20250221,112300,262231600,7880,7880,7880,7880,0
20250221,112200,262231600,7880,7880,7880,7880,0
20250221,112100,262231600,7880,7880,7880,7880,0
20250221,112000,262231600,7880,7880,7880,7880,0
20250221,111900,262231600,7880,7880,7880,7880,0
20250221,111800,262231600,7880,7880,7880,7880,0
20250221,111700,262231600,7880,7880,7880,7880,0
20250221,111600,262231600,7880,7880,7880,7880,1
20250221,111500,262223720,7880,7860,7880,7860,300
20250221,111400,259863390,7850,7850,7850,7850,0
20250221,111300,259863390,7850,7850,7850,7850,0
20250221,111200,259863390,7850,7850,7850,7850,89
20250221,111100,259164740,7850,7850,7850,7850,49
20250221,111000,258780090,7850,7850,7850,7850,0
20250221,110900,258780090,7850,7850,7850,7850,2
20250221,110800,258764390,7850,7830,7850,7830,746
20250221,110700,252923190,7830,7830,7830,7830,20
20250221,110600,252766590,7830,7830,7830,7830,127
20250221,110500,251772180,7830,7830,7830,7830,1
20250221,110400,251764350,7770,7790,7790,7770,35
20250221,110300,251492160,7830,7790,7830,7790,39
20250221,110200,251187870,7830,7830,7830,7830,0
20250221,110100,251187870,7830,7830,7830,7830,1
20250221,110000,251180040,7790,7790,7790,7790,0
20250221,105900,251180040,7790,7790,7790,7790,60
20250221,105800,250712640,7790,7790,7790,7790,18
20250221,105700,250572420,7830,7830,7830,7830,0
20250221,105600,250572420,7830,7830,7830,7830,1
20250221,105500,250564590,7830,7830,7830,7830,0
20250221,105400,250564590,7830,7830,7830,7830,10
20250221,105300,250486290,7830,7830,7830,7780,809
20250221,105200,244167220,7830,7830,7830,7830,0
20250221,105100,244167220,7830,7830,7830,7830,0
20250221,105000,244167220,7830,7830,7830,7830,1
20250221,104900,244159390,7780,7780,7780,7780,0
20250221,104800,244159390,7780,7780,7780,7780,23
20250221,104700,243980450,7840,7840,7840,7840,1
20250221,104600,243972610,7780,7810,7870,7780,77
20250221,104500,243372260,7810,7810,7810,7810,0
20250221,104400,243372260,7810,7810,7810,7810,0
20250221,104300,243372260,7810,7810,7810,7810,1
20250221,104200,243364450,7790,7800,7800,7790,501
20250221,104100,239456660,7800,7800,7800,7800,0
20250221,104000,239456660,7800,7800,7800,7800,0
20250221,103900,239456660,7800,7800,7800,7800,0
20250221,103800,239456660,7800,7800,7800,7800,0
20250221,103700,239456660,7800,7800,7800,7800,0
20250221,103600,239456660,7800,7770,7800,7770,10
20250221,103500,239378900,7760,7760,7760,7760,0
20250221,103400,239378900,7760,7760,7760,7760,119
20250221,103300,238455460,7750,7750,7750,7750,245
20250221,103200,236556710,7750,7750,7750,7750,32
20250221,103100,236308710,7740,7740,7740,7740,0
20250221,103000,236308710,7740,7750,7750,7740,11
20250221,102900,236223470,7750,7750,7750,7750,1
20250221,102800,236215720,7750,7750,7750,7750,111
20250221,102700,235355470,7730,7730,7730,7730,100
20250221,102600,234582470,7740,7740,7750,7740,302
20250221,102500,232244980,7750,7750,7750,7750,15
20250221,102400,232128730,7740,7750,7750,7740,23
20250221,102300,231950680,7750,7760,7760,7750,8
20250221,102200,231888610,7760,7760,7760,7760,0
20250221,102100,231888610,7760,7750,7760,7750,14
20250221,102000,231780100,7760,7760,7760,7760,15
20250221,101900,231663700,7760,7760,7760,7760,51
20250221,101800,231267940,7760,7760,7760,7760,11
20250221,101700,231182580,7740,7740,7740,7740,39
20250221,101600,230880720,7750,7760,7760,7750,432
20250221,101500,227532600,7760,7760,7760,7760,0
20250221,101400,227532600,7760,7760,7760,7760,39
20250221,101300,227229960,7800,7770,7800,7760,1388
20250221,101200,216458350,7800,7800,7800,7800,1
20250221,101100,216450550,7800,7770,7800,7770,962
20250221,101000,208975780,7770,7770,7770,7770,33
20250221,100900,208719370,7810,7810,7810,7810,0
20250221,100800,208719370,7810,7810,7810,7810,0
20250221,100700,208719370,7810,7780,7810,7770,18
20250221,100600,208578980,7810,7810,7810,7810,2
20250221,100500,208563360,7780,7780,7780,7780,40
20250221,100400,208252160,7810,7810,7810,7810,2
20250221,100300,208236540,7780,7780,7780,7780,12
20250221,100200,208143180,7810,7810,7810,7810,30
20250221,100100,207908880,7810,7810,7810,7810,1
20250221,100000,207901070,7780,7780,7780,7780,13
20250221,095900,207799930,7810,7780,7810,7780,20
20250221,095800,207644270,7790,7780,7790,7780,297
20250221,095700,205333400,7790,7790,7790,7790,29
20250221,095600,205107490,7780,7780,7780,7780,0
20250221,095500,205107490,7780,7780,7780,7780,0
20250221,095400,205107490,7780,7830,7830,7780,39
20250221,095300,204803560,7800,7800,7800,7800,6
20250221,095200,204756760,7830,7830,7830,7830,0
20250221,095100,204756760,7830,7830,7830,7830,0
20250221,095000,204756760,7830,7830,7830,7830,2
20250221,094900,204741100,7820,7810,7820,7810,53
20250221,094800,204326650,7810,7810,7810,7810,10
20250221,094700,204248550,7810,7810,7810,7810,17
20250221,094600,204115780,7810,7780,7810,7780,102
20250221,094500,203322160,7820,7820,7820,7820,2
20250221,094400,203306520,7800,7800,7800,7800,1110
20250221,094300,194648520,7800,7800,7800,7790,738
20250221,094200,188892230,7810,7810,7810,7810,125
20250221,094100,187915980,7840,7800,7840,7800,1213
20250221,094000,178454500,7800,7800,7800,7800,0
20250221,093900,178454500,7800,7830,7840,7800,333
20250221,093800,175852470,7830,7840,7840,7830,18
20250221,093700,175711490,7800,7820,7820,7800,339
20250221,093600,173065960,7860,7860,7860,7860,0
20250221,093500,173065960,7860,7860,7860,7860,0
20250221,093400,173065960,7860,7860,7860,7860,0
20250221,093300,173065960,7860,7840,7860,7810,34
20250221,093200,172800080,7850,7830,7850,7820,341
20250221,093100,170125050,7820,7820,7820,7820,23
20250221,093000,169945190,7810,7800,7820,7780,288
20250221,092900,167699240,7810,7810,7810,7810,100
20250221,092800,166918240,7810,7800,7810,7790,55
20250221,092700,166489460,7810,7820,7820,7780,8
20250221,092600,166427110,7780,7810,7810,7780,2060
20250221,092500,150396270,7820,7810,7820,7800,23
20250221,092400,150216580,7810,7770,7810,7770,133
20250221,092300,149178250,7770,7770,7810,7760,211
20250221,092200,147537890,7770,7780,7780,7770,81
20250221,092100,146908510,7780,7780,7810,7780,51
20250221,092000,146511670,7780,7820,7820,7780,16
20250221,091900,146387110,7770,7800,7820,7770,1583
20250221,091800,134072680,7830,7800,7830,7790,240
20250221,091700,132200890,7830,7830,7830,7830,16
20250221,091600,132075610,7830,7800,7830,7800,131
20250221,091500,131050470,7790,7790,7790,7790,31
20250221,091400,130808980,7830,7830,7830,7780,118
20250221,091300,129889760,7820,7790,7820,7790,208
20250221,091200,128263350,7790,7820,7820,7790,521
20250221,091100,124204160,7820,7830,7830,7820,194
20250221,091000,122686580,7830,7830,7830,7780,15
20250221,090900,122569580,7830,7800,7830,7800,189
20250221,090800,121093660,7800,7830,7830,7770,230
20250221,090700,119305570,7790,7800,7850,7790,195
20250221,090600,117783510,7810,7790,7810,7760,303
20250221,090500,115427340,7790,7760,7800,7760,260
20250221,090400,113408630,7760,7860,7860,7760,2151
20250221,090300,96668650,7820,7850,7890,7820,275
20250221,090200,94516340,7830,7830,7840,7810,1494
20250221,090100,82816510,7850,7830,7880,7790,1344
20250221,090000,72261770,7830,7920,7980,7730,9169
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 202400 391608880 7760 7760 7760 7760 1082
3 20250221 202300 391608880 7760 7760 7760 7760 0
4 20250221 202200 391608880 7760 7760 7760 7760 0
5 20250221 202100 391608880 7760 7760 7760 7760 0
6 20250221 202000 391608880 7760 7760 7760 7760 0
7 20250221 201900 391608880 7760 7760 7760 7760 0
8 20250221 201800 391608880 7760 7760 7760 7760 0
9 20250221 201700 391608880 7760 7760 7760 7760 0
10 20250221 201600 391608880 7760 7760 7760 7760 0
11 20250221 201500 391608880 7760 7760 7760 7760 0
12 20250221 201400 391608880 7760 7760 7760 7760 0
13 20250221 201300 391608880 7760 7760 7760 7760 0
14 20250221 201200 391608880 7760 7760 7760 7760 0
15 20250221 201100 391608880 7760 7760 7760 7760 0
16 20250221 201000 391608880 7760 7760 7760 7760 0
17 20250221 200900 391608880 7760 7760 7760 7760 0
18 20250221 200800 391608880 7760 7760 7760 7760 0
19 20250221 200700 391608880 7760 7760 7760 7760 0
20 20250221 200600 391608880 7760 7760 7760 7760 0
21 20250221 200500 391608880 7760 7760 7760 7760 0
22 20250221 200400 391608880 7760 7760 7760 7760 0
23 20250221 200300 391608880 7760 7760 7760 7760 0
24 20250221 200200 391608880 7760 7760 7760 7760 0
25 20250221 200100 391608880 7760 7760 7760 7760 0
26 20250221 200000 391608880 7760 7760 7760 7760 0
27 20250221 195900 391608880 7760 7760 7760 7760 0
28 20250221 195800 391608880 7760 7760 7760 7760 0
29 20250221 195700 391608880 7760 7760 7760 7760 0
30 20250221 195600 391608880 7760 7760 7760 7760 0
31 20250221 195500 391608880 7760 7760 7760 7760 0
32 20250221 195400 391608880 7760 7760 7760 7760 1082
33 20250221 195300 391608880 7760 7760 7760 7760 0
34 20250221 195200 391608880 7760 7760 7760 7760 0
35 20250221 195100 391608880 7760 7760 7760 7760 0
36 20250221 195000 391608880 7760 7760 7760 7760 0
37 20250221 194900 391608880 7760 7760 7760 7760 0
38 20250221 194800 391608880 7760 7760 7760 7760 0
39 20250221 194700 391608880 7760 7760 7760 7760 0
40 20250221 194600 391608880 7760 7760 7760 7760 0
41 20250221 194500 391608880 7760 7760 7760 7760 0
42 20250221 194400 391608880 7760 7760 7760 7760 0
43 20250221 194300 391608880 7760 7760 7760 7760 0
44 20250221 194200 391608880 7760 7760 7760 7760 0
45 20250221 194100 391608880 7760 7760 7760 7760 0
46 20250221 194000 391608880 7760 7760 7760 7760 0
47 20250221 193900 391608880 7760 7760 7760 7760 0
48 20250221 193800 391608880 7760 7760 7760 7760 0
49 20250221 193700 391608880 7760 7760 7760 7760 0
50 20250221 193600 391608880 7760 7760 7760 7760 0
51 20250221 193500 391608880 7760 7760 7760 7760 0
52 20250221 193400 391608880 7760 7760 7760 7760 0
53 20250221 193300 391608880 7760 7760 7760 7760 0
54 20250221 193200 391608880 7760 7760 7760 7760 0
55 20250221 193100 391608880 7760 7760 7760 7760 0
56 20250221 193000 391608880 7760 7760 7760 7760 0
57 20250221 192900 391608880 7760 7760 7760 7760 0
58 20250221 192800 391608880 7760 7760 7760 7760 0
59 20250221 192700 391608880 7760 7760 7760 7760 0
60 20250221 192600 391608880 7760 7760 7760 7760 0
61 20250221 192500 391608880 7760 7760 7760 7760 0
62 20250221 192400 391608880 7760 7760 7760 7760 1082
63 20250221 192300 391608880 7760 7760 7760 7760 0
64 20250221 192200 391608880 7760 7760 7760 7760 0
65 20250221 192100 391608880 7760 7760 7760 7760 0
66 20250221 192000 391608880 7760 7760 7760 7760 0
67 20250221 191900 391608880 7760 7760 7760 7760 0
68 20250221 191800 391608880 7760 7760 7760 7760 0
69 20250221 191700 391608880 7760 7760 7760 7760 0
70 20250221 191600 391608880 7760 7760 7760 7760 0
71 20250221 191500 391608880 7760 7760 7760 7760 0
72 20250221 191400 391608880 7760 7760 7760 7760 0
73 20250221 191300 391608880 7760 7760 7760 7760 0
74 20250221 191200 391608880 7760 7760 7760 7760 0
75 20250221 191100 391608880 7760 7760 7760 7760 0
76 20250221 191000 391608880 7760 7760 7760 7760 0
77 20250221 190900 391608880 7760 7760 7760 7760 0
78 20250221 190800 391608880 7760 7760 7760 7760 0
79 20250221 190700 391608880 7760 7760 7760 7760 0
80 20250221 190600 391608880 7760 7760 7760 7760 0
81 20250221 190500 391608880 7760 7760 7760 7760 0
82 20250221 190400 391608880 7760 7760 7760 7760 0
83 20250221 190300 391608880 7760 7760 7760 7760 0
84 20250221 190200 391608880 7760 7760 7760 7760 0
85 20250221 190100 391608880 7760 7760 7760 7760 0
86 20250221 190000 391608880 7760 7760 7760 7760 0
87 20250221 185900 391608880 7760 7760 7760 7760 0
88 20250221 185800 391608880 7760 7760 7760 7760 0
89 20250221 185700 391608880 7760 7760 7760 7760 0
90 20250221 185600 391608880 7760 7760 7760 7760 0
91 20250221 185500 391608880 7760 7760 7760 7760 0
92 20250221 185400 391608880 7760 7760 7760 7760 1082
93 20250221 185300 391608880 7760 7760 7760 7760 0
94 20250221 185200 391608880 7760 7760 7760 7760 0
95 20250221 185100 391608880 7760 7760 7760 7760 0
96 20250221 185000 391608880 7760 7760 7760 7760 0
97 20250221 184900 391608880 7760 7760 7760 7760 0
98 20250221 184800 391608880 7760 7760 7760 7760 0
99 20250221 184700 391608880 7760 7760 7760 7760 0
100 20250221 184600 391608880 7760 7760 7760 7760 0
101 20250221 184500 391608880 7760 7760 7760 7760 0
102 20250221 184400 391608880 7760 7760 7760 7760 0
103 20250221 184300 391608880 7760 7760 7760 7760 0
104 20250221 184200 391608880 7760 7760 7760 7760 0
105 20250221 184100 391608880 7760 7760 7760 7760 0
106 20250221 184000 391608880 7760 7760 7760 7760 0
107 20250221 183900 391608880 7760 7760 7760 7760 0
108 20250221 183800 391608880 7760 7760 7760 7760 0
109 20250221 183700 391608880 7760 7760 7760 7760 0
110 20250221 183600 391608880 7760 7760 7760 7760 0
111 20250221 183500 391608880 7760 7760 7760 7760 0
112 20250221 183400 391608880 7760 7760 7760 7760 0
113 20250221 183300 391608880 7760 7760 7760 7760 0
114 20250221 183200 391608880 7760 7760 7760 7760 0
115 20250221 183100 391608880 7760 7760 7760 7760 0
116 20250221 183000 391608880 7760 7760 7760 7760 0
117 20250221 182900 391608880 7760 7760 7760 7760 0
118 20250221 182800 391608880 7760 7760 7760 7760 0
119 20250221 182700 391608880 7760 7760 7760 7760 0
120 20250221 182600 391608880 7760 7760 7760 7760 0
121 20250221 182500 391608880 7760 7760 7760 7760 0
122 20250221 182400 391608880 7760 7760 7760 7760 1082
123 20250221 182300 391608880 7760 7760 7760 7760 0
124 20250221 182200 391608880 7760 7760 7760 7760 0
125 20250221 182100 391608880 7760 7760 7760 7760 0
126 20250221 182000 391608880 7760 7760 7760 7760 0
127 20250221 181900 391608880 7760 7760 7760 7760 0
128 20250221 181800 391608880 7760 7760 7760 7760 0
129 20250221 181700 391608880 7760 7760 7760 7760 0
130 20250221 181600 391608880 7760 7760 7760 7760 0
131 20250221 181500 391608880 7760 7760 7760 7760 0
132 20250221 181400 391608880 7760 7760 7760 7760 0
133 20250221 181300 391608880 7760 7760 7760 7760 0
134 20250221 181200 391608880 7760 7760 7760 7760 0
135 20250221 181100 391608880 7760 7760 7760 7760 0
136 20250221 181000 391608880 7760 7760 7760 7760 0
137 20250221 180900 391608880 7760 7760 7760 7760 0
138 20250221 180800 391608880 7760 7760 7760 7760 0
139 20250221 180700 391608880 7760 7760 7760 7760 0
140 20250221 180600 391608880 7760 7760 7760 7760 0
141 20250221 180500 391608880 7760 7760 7760 7760 0
142 20250221 180400 391608880 7760 7760 7760 7760 0
143 20250221 180300 391608880 7760 7760 7760 7760 0
144 20250221 180200 391608880 7760 7760 7760 7760 0
145 20250221 180100 391608880 7760 7760 7760 7760 0
146 20250221 180000 391608880 7760 7760 7760 7760 0
147 20250221 175900 391608880 7760 7760 7760 7760 0
148 20250221 175800 391608880 7760 7760 7760 7760 0
149 20250221 175700 391608880 7760 7760 7760 7760 0
150 20250221 175600 391608880 7760 7760 7760 7760 0
151 20250221 175500 391608880 7760 7760 7760 7760 0
152 20250221 175400 391608880 7760 7760 7760 7760 1082
153 20250221 175300 391608880 7760 7760 7760 7760 0
154 20250221 175200 391608880 7760 7760 7760 7760 0
155 20250221 175100 391608880 7760 7760 7760 7760 0
156 20250221 175000 391608880 7760 7760 7760 7760 0
157 20250221 174900 391608880 7760 7760 7760 7760 0
158 20250221 174800 391608880 7760 7760 7760 7760 0
159 20250221 174700 391608880 7760 7760 7760 7760 0
160 20250221 174600 391608880 7760 7760 7760 7760 0
161 20250221 174500 391608880 7760 7760 7760 7760 0
162 20250221 174400 391608880 7760 7760 7760 7760 0
163 20250221 174300 391608880 7760 7760 7760 7760 0
164 20250221 174200 391608880 7760 7760 7760 7760 0
165 20250221 174100 391608880 7760 7760 7760 7760 0
166 20250221 174000 391608880 7760 7760 7760 7760 0
167 20250221 173900 391608880 7760 7760 7760 7760 0
168 20250221 173800 391608880 7760 7760 7760 7760 0
169 20250221 173700 391608880 7760 7760 7760 7760 0
170 20250221 173600 391608880 7760 7760 7760 7760 0
171 20250221 173500 391608880 7760 7760 7760 7760 0
172 20250221 173400 391608880 7760 7760 7760 7760 0
173 20250221 173300 391608880 7760 7760 7760 7760 0
174 20250221 173200 391608880 7760 7760 7760 7760 0
175 20250221 173100 391608880 7760 7760 7760 7760 0
176 20250221 173000 391608880 7760 7760 7760 7760 0
177 20250221 172900 391608880 7760 7760 7760 7760 0
178 20250221 172800 391608880 7760 7760 7760 7760 0
179 20250221 172700 391608880 7760 7760 7760 7760 0
180 20250221 172600 391608880 7760 7760 7760 7760 0
181 20250221 172500 391608880 7760 7760 7760 7760 0
182 20250221 172400 391608880 7760 7760 7760 7760 1082
183 20250221 172300 391608880 7760 7760 7760 7760 0
184 20250221 172200 391608880 7760 7760 7760 7760 0
185 20250221 172100 391608880 7760 7760 7760 7760 0
186 20250221 172000 391608880 7760 7760 7760 7760 0
187 20250221 171900 391608880 7760 7760 7760 7760 0
188 20250221 171800 391608880 7760 7760 7760 7760 0
189 20250221 171700 391608880 7760 7760 7760 7760 0
190 20250221 171600 391608880 7760 7760 7760 7760 0
191 20250221 171500 391608880 7760 7760 7760 7760 0
192 20250221 171400 391608880 7760 7760 7760 7760 0
193 20250221 171300 391608880 7760 7760 7760 7760 0
194 20250221 171200 391608880 7760 7760 7760 7760 0
195 20250221 171100 391608880 7760 7760 7760 7760 0
196 20250221 171000 391608880 7760 7760 7760 7760 0
197 20250221 170900 391608880 7760 7760 7760 7760 0
198 20250221 170800 391608880 7760 7760 7760 7760 0
199 20250221 170700 391608880 7760 7760 7760 7760 0
200 20250221 170600 391608880 7760 7760 7760 7760 0
201 20250221 170500 391608880 7760 7760 7760 7760 0
202 20250221 170400 391608880 7760 7760 7760 7760 0
203 20250221 170300 391608880 7760 7760 7760 7760 0
204 20250221 170200 391608880 7760 7760 7760 7760 0
205 20250221 170100 391608880 7760 7760 7760 7760 0
206 20250221 170000 391608880 7760 7760 7760 7760 0
207 20250221 165900 391608880 7760 7760 7760 7760 0
208 20250221 165800 391608880 7760 7760 7760 7760 0
209 20250221 165700 391608880 7760 7760 7760 7760 0
210 20250221 165600 391608880 7760 7760 7760 7760 0
211 20250221 165500 391608880 7760 7760 7760 7760 0
212 20250221 165400 391608880 7760 7760 7760 7760 1082
213 20250221 165300 391608880 7760 7760 7760 7760 0
214 20250221 165200 391608880 7760 7760 7760 7760 0
215 20250221 165100 391608880 7760 7760 7760 7760 0
216 20250221 165000 391608880 7760 7760 7760 7760 0
217 20250221 164900 391608880 7760 7760 7760 7760 0
218 20250221 164800 391608880 7760 7760 7760 7760 0
219 20250221 164700 391608880 7760 7760 7760 7760 0
220 20250221 164600 391608880 7760 7760 7760 7760 0
221 20250221 164500 391608880 7760 7760 7760 7760 0
222 20250221 164400 391608880 7760 7760 7760 7760 0
223 20250221 164300 391608880 7760 7760 7760 7760 0
224 20250221 164200 391608880 7760 7760 7760 7760 0
225 20250221 164100 391608880 7760 7760 7760 7760 0
226 20250221 164000 391608880 7760 7760 7760 7760 0
227 20250221 163900 391608880 7760 7760 7760 7760 0
228 20250221 163800 391608880 7760 7760 7760 7760 0
229 20250221 163700 391608880 7760 7760 7760 7760 0
230 20250221 163600 391608880 7760 7760 7760 7760 0
231 20250221 163500 391608880 7760 7760 7760 7760 0
232 20250221 163400 391608880 7760 7760 7760 7760 0
233 20250221 163300 391608880 7760 7760 7760 7760 0
234 20250221 163200 391608880 7760 7760 7760 7760 0
235 20250221 163100 391608880 7760 7760 7760 7760 0
236 20250221 163000 391608880 7760 7760 7760 7760 0
237 20250221 162900 391608880 7760 7760 7760 7760 0
238 20250221 162800 391608880 7760 7760 7760 7760 0
239 20250221 162700 391608880 7760 7760 7760 7760 0
240 20250221 162600 391608880 7760 7760 7760 7760 0
241 20250221 162500 391608880 7760 7760 7760 7760 0
242 20250221 162400 391608880 7760 7760 7760 7760 1082
243 20250221 162300 391608880 7760 7760 7760 7760 0
244 20250221 162200 391608880 7760 7760 7760 7760 0
245 20250221 162100 391608880 7760 7760 7760 7760 0
246 20250221 162000 391608880 7760 7760 7760 7760 0
247 20250221 161900 391608880 7760 7760 7760 7760 0
248 20250221 161800 391608880 7760 7760 7760 7760 0
249 20250221 161700 391608880 7760 7760 7760 7760 0
250 20250221 161600 391608880 7760 7760 7760 7760 0
251 20250221 161500 391608880 7760 7760 7760 7760 0
252 20250221 161400 391608880 7760 7760 7760 7760 0
253 20250221 161300 391608880 7760 7760 7760 7760 0
254 20250221 161200 391608880 7760 7760 7760 7760 0
255 20250221 161100 391608880 7760 7760 7760 7760 0
256 20250221 161000 391608880 7760 7760 7760 7760 0
257 20250221 160900 391608880 7760 7760 7760 7760 0
258 20250221 160800 391608880 7760 7760 7760 7760 0
259 20250221 160700 391608880 7760 7760 7760 7760 0
260 20250221 160600 391608880 7760 7760 7760 7760 0
261 20250221 160500 391608880 7760 7760 7760 7760 0
262 20250221 160400 391608880 7760 7760 7760 7760 0
263 20250221 160300 391608880 7760 7760 7760 7760 0
264 20250221 160200 391608880 7760 7760 7760 7760 0
265 20250221 160100 391608880 7760 7760 7760 7760 0
266 20250221 160000 391608880 7760 7760 7760 7760 0
267 20250221 155900 391608880 7760 7760 7760 7760 0
268 20250221 155800 391608880 7760 7760 7760 7760 0
269 20250221 155700 391608880 7760 7760 7760 7760 0
270 20250221 155600 391608880 7760 7760 7760 7760 0
271 20250221 155500 391608880 7760 7760 7760 7760 0
272 20250221 155400 391608880 7760 7760 7760 7760 1082
273 20250221 155300 391608880 7760 7760 7760 7760 0
274 20250221 155200 391608880 7760 7760 7760 7760 0
275 20250221 155100 391608880 7760 7760 7760 7760 0
276 20250221 155000 391608880 7760 7760 7760 7760 0
277 20250221 154900 391608880 7760 7760 7760 7760 0
278 20250221 154800 391608880 7760 7760 7760 7760 0
279 20250221 154700 391608880 7760 7760 7760 7760 0
280 20250221 154600 391608880 7760 7760 7760 7760 0
281 20250221 154500 391608880 7760 7760 7760 7760 0
282 20250221 154400 391608880 7760 7760 7760 7760 0
283 20250221 154300 391608880 7760 7760 7760 7760 0
284 20250221 154200 391608880 7760 7760 7760 7760 0
285 20250221 154100 391608880 7760 7760 7760 7760 0
286 20250221 154000 391608880 7760 7760 7760 7760 0
287 20250221 153900 391608880 7760 7760 7760 7760 0
288 20250221 153800 391608880 7760 7760 7760 7760 0
289 20250221 153700 391608880 7760 7760 7760 7760 0
290 20250221 153600 391608880 7760 7760 7760 7760 0
291 20250221 153500 391608880 7760 7760 7760 7760 0
292 20250221 153400 391608880 7760 7760 7760 7760 0
293 20250221 153300 391608880 7760 7760 7760 7760 0
294 20250221 153200 391608880 7760 7760 7760 7760 0
295 20250221 153100 391608880 7760 7760 7760 7760 0
296 20250221 153000 391608880 7760 7760 7760 7760 1082
297 20250221 152900 383212560 7770 7770 7770 7770 0
298 20250221 152800 383212560 7770 7770 7770 7770 0
299 20250221 152700 383212560 7770 7770 7770 7770 0
300 20250221 152600 383212560 7770 7770 7770 7770 0
301 20250221 152500 383212560 7770 7770 7770 7770 0
302 20250221 152400 383212560 7770 7770 7770 7770 0
303 20250221 152300 383212560 7770 7770 7770 7770 0
304 20250221 152200 383212560 7770 7770 7770 7770 0
305 20250221 152100 383212560 7770 7770 7770 7770 0
306 20250221 152000 383212560 7770 7770 7770 7770 0
307 20250221 151900 383212560 7770 7770 7770 7770 150
308 20250221 151800 382047060 7770 7770 7770 7770 37
309 20250221 151700 381759570 7780 7790 7790 7780 178
310 20250221 151600 380374720 7790 7790 7790 7790 0
311 20250221 151500 380374720 7790 7780 7790 7780 101
312 20250221 151400 379588930 7790 7800 7800 7790 3
313 20250221 151300 379565540 7800 7800 7800 7800 399
314 20250221 151200 376453340 7790 7780 7790 7780 286
315 20250221 151100 374225450 7780 7750 7780 7750 26
316 20250221 151000 374023920 7790 7790 7790 7790 0
317 20250221 150900 374023920 7790 7790 7790 7790 0
318 20250221 150800 374023920 7790 7790 7790 7790 1
319 20250221 150700 374016130 7790 7770 7790 7770 3
320 20250221 150600 373992790 7740 7740 7740 7740 0
321 20250221 150500 373992790 7740 7770 7770 7740 800
322 20250221 150400 367785740 7770 7770 7770 7770 1
323 20250221 150300 367777970 7740 7740 7740 7740 0
324 20250221 150200 367777970 7740 7770 7770 7740 112
325 20250221 150100 366910800 7770 7770 7770 7770 0
326 20250221 150000 366910800 7770 7730 7770 7730 35
327 20250221 145900 366640170 7730 7730 7730 7730 0
328 20250221 145800 366640170 7730 7750 7750 7730 3000
329 20250221 145700 343434010 7810 7810 7810 7810 1
330 20250221 145600 343426200 7750 7750 7750 7750 14
331 20250221 145500 343317700 7810 7780 7810 7780 66
332 20250221 145400 342804190 7780 7780 7780 7780 0
333 20250221 145300 342804190 7780 7810 7810 7780 436
334 20250221 145200 339412050 7810 7810 7810 7810 0
335 20250221 145100 339412050 7810 7810 7810 7810 2
336 20250221 145000 339396430 7780 7780 7780 7780 231
337 20250221 144900 337599250 7780 7780 7780 7780 15
338 20250221 144800 337482550 7780 7780 7780 7780 1
339 20250221 144700 337474770 7770 7760 7770 7750 2020
340 20250221 144600 321815320 7820 7820 7820 7820 1
341 20250221 144500 321807500 7760 7780 7780 7760 904
342 20250221 144400 314784670 7810 7810 7810 7810 0
343 20250221 144300 314784670 7810 7810 7810 7810 329
344 20250221 144200 312215180 7810 7810 7810 7810 0
345 20250221 144100 312215180 7810 7810 7810 7810 0
346 20250221 144000 312215180 7810 7810 7810 7810 1
347 20250221 143900 312207370 7800 7800 7800 7800 0
348 20250221 143800 312207370 7800 7800 7800 7800 50
349 20250221 143700 311817370 7800 7800 7800 7800 0
350 20250221 143600 311817370 7800 7800 7800 7800 0
351 20250221 143500 311817370 7800 7800 7800 7800 0
352 20250221 143400 311817370 7800 7800 7800 7800 1
353 20250221 143300 311809570 7770 7790 7790 7770 500
354 20250221 143200 307920470 7800 7800 7800 7800 0
355 20250221 143100 307920470 7800 7800 7800 7800 0
356 20250221 143000 307920470 7800 7800 7800 7800 0
357 20250221 142900 307920470 7800 7800 7800 7800 0
358 20250221 142800 307920470 7800 7800 7800 7800 0
359 20250221 142700 307920470 7800 7800 7800 7800 1
360 20250221 142600 307912670 7800 7800 7800 7800 0
361 20250221 142500 307912670 7800 7800 7800 7800 0
362 20250221 142400 307912670 7800 7800 7800 7800 0
363 20250221 142300 307912670 7800 7800 7800 7800 1
364 20250221 142200 307904870 7790 7790 7790 7790 37
365 20250221 142100 307616640 7780 7780 7780 7780 0
366 20250221 142000 307616640 7780 7780 7780 7780 0
367 20250221 141900 307616640 7780 7780 7780 7780 10
368 20250221 141800 307538840 7780 7780 7780 7780 119
369 20250221 141700 306613020 7790 7790 7790 7790 0
370 20250221 141600 306613020 7790 7790 7790 7790 0
371 20250221 141500 306613020 7790 7790 7790 7790 1
372 20250221 141400 306605230 7790 7790 7790 7790 0
373 20250221 141300 306605230 7790 7790 7790 7790 0
374 20250221 141200 306605230 7790 7790 7790 7790 0
375 20250221 141100 306605230 7790 7790 7790 7790 3
376 20250221 141000 306581860 7780 7780 7780 7780 0
377 20250221 140900 306581860 7780 7780 7780 7780 0
378 20250221 140800 306581860 7780 7780 7780 7780 0
379 20250221 140700 306581860 7780 7780 7780 7780 0
380 20250221 140600 306581860 7780 7780 7780 7780 0
381 20250221 140500 306581860 7780 7770 7780 7770 235
382 20250221 140400 304753710 7770 7770 7770 7770 0
383 20250221 140300 304753710 7770 7770 7770 7770 0
384 20250221 140200 304753710 7770 7770 7770 7770 0
385 20250221 140100 304753710 7770 7770 7770 7770 0
386 20250221 140000 304753710 7770 7770 7770 7770 0
387 20250221 135900 304753710 7770 7770 7770 7770 0
388 20250221 135800 304753710 7770 7770 7770 7770 0
389 20250221 135700 304753710 7770 7770 7770 7770 20
390 20250221 135600 304598310 7770 7770 7770 7770 0
391 20250221 135500 304598310 7770 7770 7770 7770 130
392 20250221 135400 303588210 7770 7770 7770 7770 0
393 20250221 135300 303588210 7770 7770 7770 7770 0
394 20250221 135200 303588210 7770 7770 7770 7770 10
395 20250221 135100 303510510 7770 7770 7770 7770 30
396 20250221 135000 303277410 7770 7790 7790 7770 85
397 20250221 134900 302616560 7790 7790 7790 7790 20
398 20250221 134800 302460760 7790 7790 7790 7790 0
399 20250221 134700 302460760 7790 7790 7790 7790 0
400 20250221 134600 302460760 7790 7790 7790 7790 0
401 20250221 134500 302460760 7790 7790 7790 7790 0
402 20250221 134400 302460760 7790 7790 7790 7790 0
403 20250221 134300 302460760 7790 7790 7790 7790 0
404 20250221 134200 302460760 7790 7790 7790 7790 0
405 20250221 134100 302460760 7790 7760 7790 7760 514
406 20250221 134000 298472090 7760 7760 7760 7760 2
407 20250221 133900 298456570 7760 7760 7760 7760 337
408 20250221 133800 295841450 7760 7760 7760 7760 200
409 20250221 133700 294289450 7770 7790 7790 7770 17
410 20250221 133600 294157220 7770 7770 7770 7770 0
411 20250221 133500 294157220 7770 7770 7770 7770 0
412 20250221 133400 294157220 7770 7770 7770 7770 30
413 20250221 133300 293924120 7790 7780 7790 7780 17
414 20250221 133200 293791840 7780 7780 7780 7780 1
415 20250221 133100 293784060 7770 7770 7770 7770 419
416 20250221 133000 290528430 7790 7790 7790 7790 10
417 20250221 132900 290450530 7810 7810 7810 7810 0
418 20250221 132800 290450530 7810 7810 7810 7810 0
419 20250221 132700 290450530 7810 7770 7810 7770 387
420 20250221 132600 287443500 7820 7820 7820 7820 0
421 20250221 132500 287443500 7820 7820 7820 7820 100
422 20250221 132400 286661500 7830 7830 7830 7830 0
423 20250221 132300 286661500 7830 7830 7830 7830 0
424 20250221 132200 286661500 7830 7830 7830 7830 0
425 20250221 132100 286661500 7830 7830 7830 7830 0
426 20250221 132000 286661500 7830 7830 7830 7830 0
427 20250221 131900 286661500 7830 7830 7830 7830 0
428 20250221 131800 286661500 7830 7830 7830 7830 0
429 20250221 131700 286661500 7830 7830 7830 7830 0
430 20250221 131600 286661500 7830 7800 7830 7780 314
431 20250221 131500 284217440 7800 7800 7800 7800 0
432 20250221 131400 284217440 7800 7800 7800 7800 10
433 20250221 131300 284139440 7800 7800 7800 7800 10
434 20250221 131200 284061440 7800 7800 7800 7800 10
435 20250221 131100 283983440 7800 7800 7800 7800 100
436 20250221 131000 283203440 7810 7810 7810 7810 0
437 20250221 130900 283203440 7810 7810 7810 7810 0
438 20250221 130800 283203440 7810 7810 7810 7810 0
439 20250221 130700 283203440 7810 7810 7810 7810 0
440 20250221 130600 283203440 7810 7810 7810 7810 1
441 20250221 130500 283195630 7760 7760 7760 7760 0
442 20250221 130400 283195630 7760 7760 7760 7760 6
443 20250221 130300 283149070 7770 7770 7770 7770 21
444 20250221 130200 282985900 7770 7810 7810 7770 304
445 20250221 130100 280623420 7810 7810 7810 7810 0
446 20250221 130000 280623420 7810 7810 7810 7810 0
447 20250221 125900 280623420 7810 7810 7810 7810 0
448 20250221 125800 280623420 7810 7810 7810 7810 0
449 20250221 125700 280623420 7810 7810 7810 7810 1
450 20250221 125600 280615610 7770 7770 7770 7770 0
451 20250221 125500 280615610 7770 7770 7770 7770 267
452 20250221 125400 278541020 7780 7820 7820 7780 122
453 20250221 125300 277591340 7820 7820 7820 7820 0
454 20250221 125200 277591340 7820 7820 7820 7820 0
455 20250221 125100 277591340 7820 7820 7820 7820 0
456 20250221 125000 277591340 7820 7820 7820 7820 0
457 20250221 124900 277591340 7820 7820 7820 7820 10
458 20250221 124800 277513140 7770 7770 7770 7770 0
459 20250221 124700 277513140 7770 7770 7770 7770 0
460 20250221 124600 277513140 7770 7770 7770 7770 0
461 20250221 124500 277513140 7770 7780 7780 7770 98
462 20250221 124400 276751170 7820 7820 7820 7820 0
463 20250221 124300 276751170 7820 7820 7820 7820 0
464 20250221 124200 276751170 7820 7820 7820 7820 0
465 20250221 124100 276751170 7820 7820 7820 7820 1
466 20250221 124000 276743350 7820 7820 7820 7820 0
467 20250221 123900 276743350 7820 7820 7820 7820 3
468 20250221 123800 276719890 7780 7780 7780 7780 130
469 20250221 123700 275708490 7780 7780 7780 7780 0
470 20250221 123600 275708490 7780 7780 7780 7780 0
471 20250221 123500 275708490 7780 7780 7780 7780 0
472 20250221 123400 275708490 7780 7780 7780 7780 0
473 20250221 123300 275708490 7780 7780 7780 7780 0
474 20250221 123200 275708490 7780 7780 7780 7780 0
475 20250221 123100 275708490 7780 7790 7790 7780 232
476 20250221 123000 273903290 7830 7830 7830 7830 0
477 20250221 122900 273903290 7830 7830 7830 7800 12
478 20250221 122800 273809630 7790 7790 7790 7790 0
479 20250221 122700 273809630 7790 7790 7790 7790 0
480 20250221 122600 273809630 7790 7790 7790 7790 5
481 20250221 122500 273770680 7790 7790 7790 7790 0
482 20250221 122400 273770680 7790 7790 7790 7790 0
483 20250221 122300 273770680 7790 7790 7790 7790 0
484 20250221 122200 273770680 7790 7790 7790 7790 0
485 20250221 122100 273770680 7790 7800 7800 7790 23
486 20250221 122000 273591490 7800 7800 7800 7800 0
487 20250221 121900 273591490 7800 7800 7800 7800 2
488 20250221 121800 273575890 7790 7790 7790 7790 20
489 20250221 121700 273420090 7790 7790 7790 7790 0
490 20250221 121600 273420090 7790 7790 7790 7790 0
491 20250221 121500 273420090 7790 7790 7790 7790 0
492 20250221 121400 273420090 7790 7830 7830 7790 172
493 20250221 121300 272074210 7790 7790 7790 7790 1
494 20250221 121200 272066420 7800 7800 7800 7800 0
495 20250221 121100 272066420 7800 7800 7800 7800 0
496 20250221 121000 272066420 7800 7800 7800 7800 0
497 20250221 120900 272066420 7800 7800 7800 7800 0
498 20250221 120800 272066420 7800 7800 7800 7800 0
499 20250221 120700 272066420 7800 7800 7800 7800 2
500 20250221 120600 272050820 7800 7800 7800 7800 10
501 20250221 120500 271972820 7800 7800 7800 7800 0
502 20250221 120400 271972820 7800 7800 7800 7800 0
503 20250221 120300 271972820 7800 7800 7830 7800 15
504 20250221 120200 271855730 7800 7800 7800 7800 0
505 20250221 120100 271855730 7800 7800 7800 7800 0
506 20250221 120000 271855730 7800 7800 7800 7800 254
507 20250221 115900 269874530 7800 7800 7800 7800 0
508 20250221 115800 269874530 7800 7800 7800 7800 0
509 20250221 115700 269874530 7800 7800 7800 7800 100
510 20250221 115600 269094530 7800 7800 7800 7800 0
511 20250221 115500 269094530 7800 7800 7800 7800 1
512 20250221 115400 269086730 7850 7850 7850 7850 2
513 20250221 115300 269071030 7800 7850 7850 7800 21
514 20250221 115200 268907180 7850 7850 7850 7850 1
515 20250221 115100 268899330 7850 7850 7850 7850 1
516 20250221 115000 268891480 7850 7850 7850 7850 0
517 20250221 114900 268891480 7850 7850 7850 7850 1
518 20250221 114800 268883630 7850 7850 7850 7850 0
519 20250221 114700 268883630 7850 7850 7850 7850 0
520 20250221 114600 268883630 7850 7850 7850 7850 0
521 20250221 114500 268883630 7850 7850 7850 7850 0
522 20250221 114400 268883630 7850 7850 7850 7850 1
523 20250221 114300 268875780 7830 7830 7850 7830 141
524 20250221 114200 267770680 7830 7830 7830 7830 106
525 20250221 114100 266940700 7840 7840 7840 7840 0
526 20250221 114000 266940700 7840 7840 7840 7840 0
527 20250221 113900 266940700 7840 7840 7840 7840 0
528 20250221 113800 266940700 7840 7840 7840 7840 0
529 20250221 113700 266940700 7840 7840 7840 7840 0
530 20250221 113600 266940700 7840 7840 7840 7840 0
531 20250221 113500 266940700 7840 7810 7840 7810 111
532 20250221 113400 266071180 7820 7820 7820 7820 1
533 20250221 113300 266063360 7840 7840 7840 7840 0
534 20250221 113200 266063360 7840 7840 7840 7810 255
535 20250221 113100 264071750 7810 7810 7810 7810 0
536 20250221 113000 264071750 7810 7810 7810 7810 4
537 20250221 112900 264040510 7850 7850 7850 7850 3
538 20250221 112800 264016960 7850 7850 7850 7810 8
539 20250221 112700 263954200 7820 7850 7850 7820 49
540 20250221 112600 263569820 7850 7850 7850 7850 0
541 20250221 112500 263569820 7850 7820 7850 7820 22
542 20250221 112400 263397720 7830 7820 7860 7820 149
543 20250221 112300 262231600 7880 7880 7880 7880 0
544 20250221 112200 262231600 7880 7880 7880 7880 0
545 20250221 112100 262231600 7880 7880 7880 7880 0
546 20250221 112000 262231600 7880 7880 7880 7880 0
547 20250221 111900 262231600 7880 7880 7880 7880 0
548 20250221 111800 262231600 7880 7880 7880 7880 0
549 20250221 111700 262231600 7880 7880 7880 7880 0
550 20250221 111600 262231600 7880 7880 7880 7880 1
551 20250221 111500 262223720 7880 7860 7880 7860 300
552 20250221 111400 259863390 7850 7850 7850 7850 0
553 20250221 111300 259863390 7850 7850 7850 7850 0
554 20250221 111200 259863390 7850 7850 7850 7850 89
555 20250221 111100 259164740 7850 7850 7850 7850 49
556 20250221 111000 258780090 7850 7850 7850 7850 0
557 20250221 110900 258780090 7850 7850 7850 7850 2
558 20250221 110800 258764390 7850 7830 7850 7830 746
559 20250221 110700 252923190 7830 7830 7830 7830 20
560 20250221 110600 252766590 7830 7830 7830 7830 127
561 20250221 110500 251772180 7830 7830 7830 7830 1
562 20250221 110400 251764350 7770 7790 7790 7770 35
563 20250221 110300 251492160 7830 7790 7830 7790 39
564 20250221 110200 251187870 7830 7830 7830 7830 0
565 20250221 110100 251187870 7830 7830 7830 7830 1
566 20250221 110000 251180040 7790 7790 7790 7790 0
567 20250221 105900 251180040 7790 7790 7790 7790 60
568 20250221 105800 250712640 7790 7790 7790 7790 18
569 20250221 105700 250572420 7830 7830 7830 7830 0
570 20250221 105600 250572420 7830 7830 7830 7830 1
571 20250221 105500 250564590 7830 7830 7830 7830 0
572 20250221 105400 250564590 7830 7830 7830 7830 10
573 20250221 105300 250486290 7830 7830 7830 7780 809
574 20250221 105200 244167220 7830 7830 7830 7830 0
575 20250221 105100 244167220 7830 7830 7830 7830 0
576 20250221 105000 244167220 7830 7830 7830 7830 1
577 20250221 104900 244159390 7780 7780 7780 7780 0
578 20250221 104800 244159390 7780 7780 7780 7780 23
579 20250221 104700 243980450 7840 7840 7840 7840 1
580 20250221 104600 243972610 7780 7810 7870 7780 77
581 20250221 104500 243372260 7810 7810 7810 7810 0
582 20250221 104400 243372260 7810 7810 7810 7810 0
583 20250221 104300 243372260 7810 7810 7810 7810 1
584 20250221 104200 243364450 7790 7800 7800 7790 501
585 20250221 104100 239456660 7800 7800 7800 7800 0
586 20250221 104000 239456660 7800 7800 7800 7800 0
587 20250221 103900 239456660 7800 7800 7800 7800 0
588 20250221 103800 239456660 7800 7800 7800 7800 0
589 20250221 103700 239456660 7800 7800 7800 7800 0
590 20250221 103600 239456660 7800 7770 7800 7770 10
591 20250221 103500 239378900 7760 7760 7760 7760 0
592 20250221 103400 239378900 7760 7760 7760 7760 119
593 20250221 103300 238455460 7750 7750 7750 7750 245
594 20250221 103200 236556710 7750 7750 7750 7750 32
595 20250221 103100 236308710 7740 7740 7740 7740 0
596 20250221 103000 236308710 7740 7750 7750 7740 11
597 20250221 102900 236223470 7750 7750 7750 7750 1
598 20250221 102800 236215720 7750 7750 7750 7750 111
599 20250221 102700 235355470 7730 7730 7730 7730 100
600 20250221 102600 234582470 7740 7740 7750 7740 302
601 20250221 102500 232244980 7750 7750 7750 7750 15
602 20250221 102400 232128730 7740 7750 7750 7740 23
603 20250221 102300 231950680 7750 7760 7760 7750 8
604 20250221 102200 231888610 7760 7760 7760 7760 0
605 20250221 102100 231888610 7760 7750 7760 7750 14
606 20250221 102000 231780100 7760 7760 7760 7760 15
607 20250221 101900 231663700 7760 7760 7760 7760 51
608 20250221 101800 231267940 7760 7760 7760 7760 11
609 20250221 101700 231182580 7740 7740 7740 7740 39
610 20250221 101600 230880720 7750 7760 7760 7750 432
611 20250221 101500 227532600 7760 7760 7760 7760 0
612 20250221 101400 227532600 7760 7760 7760 7760 39
613 20250221 101300 227229960 7800 7770 7800 7760 1388
614 20250221 101200 216458350 7800 7800 7800 7800 1
615 20250221 101100 216450550 7800 7770 7800 7770 962
616 20250221 101000 208975780 7770 7770 7770 7770 33
617 20250221 100900 208719370 7810 7810 7810 7810 0
618 20250221 100800 208719370 7810 7810 7810 7810 0
619 20250221 100700 208719370 7810 7780 7810 7770 18
620 20250221 100600 208578980 7810 7810 7810 7810 2
621 20250221 100500 208563360 7780 7780 7780 7780 40
622 20250221 100400 208252160 7810 7810 7810 7810 2
623 20250221 100300 208236540 7780 7780 7780 7780 12
624 20250221 100200 208143180 7810 7810 7810 7810 30
625 20250221 100100 207908880 7810 7810 7810 7810 1
626 20250221 100000 207901070 7780 7780 7780 7780 13
627 20250221 095900 207799930 7810 7780 7810 7780 20
628 20250221 095800 207644270 7790 7780 7790 7780 297
629 20250221 095700 205333400 7790 7790 7790 7790 29
630 20250221 095600 205107490 7780 7780 7780 7780 0
631 20250221 095500 205107490 7780 7780 7780 7780 0
632 20250221 095400 205107490 7780 7830 7830 7780 39
633 20250221 095300 204803560 7800 7800 7800 7800 6
634 20250221 095200 204756760 7830 7830 7830 7830 0
635 20250221 095100 204756760 7830 7830 7830 7830 0
636 20250221 095000 204756760 7830 7830 7830 7830 2
637 20250221 094900 204741100 7820 7810 7820 7810 53
638 20250221 094800 204326650 7810 7810 7810 7810 10
639 20250221 094700 204248550 7810 7810 7810 7810 17
640 20250221 094600 204115780 7810 7780 7810 7780 102
641 20250221 094500 203322160 7820 7820 7820 7820 2
642 20250221 094400 203306520 7800 7800 7800 7800 1110
643 20250221 094300 194648520 7800 7800 7800 7790 738
644 20250221 094200 188892230 7810 7810 7810 7810 125
645 20250221 094100 187915980 7840 7800 7840 7800 1213
646 20250221 094000 178454500 7800 7800 7800 7800 0
647 20250221 093900 178454500 7800 7830 7840 7800 333
648 20250221 093800 175852470 7830 7840 7840 7830 18
649 20250221 093700 175711490 7800 7820 7820 7800 339
650 20250221 093600 173065960 7860 7860 7860 7860 0
651 20250221 093500 173065960 7860 7860 7860 7860 0
652 20250221 093400 173065960 7860 7860 7860 7860 0
653 20250221 093300 173065960 7860 7840 7860 7810 34
654 20250221 093200 172800080 7850 7830 7850 7820 341
655 20250221 093100 170125050 7820 7820 7820 7820 23
656 20250221 093000 169945190 7810 7800 7820 7780 288
657 20250221 092900 167699240 7810 7810 7810 7810 100
658 20250221 092800 166918240 7810 7800 7810 7790 55
659 20250221 092700 166489460 7810 7820 7820 7780 8
660 20250221 092600 166427110 7780 7810 7810 7780 2060
661 20250221 092500 150396270 7820 7810 7820 7800 23
662 20250221 092400 150216580 7810 7770 7810 7770 133
663 20250221 092300 149178250 7770 7770 7810 7760 211
664 20250221 092200 147537890 7770 7780 7780 7770 81
665 20250221 092100 146908510 7780 7780 7810 7780 51
666 20250221 092000 146511670 7780 7820 7820 7780 16
667 20250221 091900 146387110 7770 7800 7820 7770 1583
668 20250221 091800 134072680 7830 7800 7830 7790 240
669 20250221 091700 132200890 7830 7830 7830 7830 16
670 20250221 091600 132075610 7830 7800 7830 7800 131
671 20250221 091500 131050470 7790 7790 7790 7790 31
672 20250221 091400 130808980 7830 7830 7830 7780 118
673 20250221 091300 129889760 7820 7790 7820 7790 208
674 20250221 091200 128263350 7790 7820 7820 7790 521
675 20250221 091100 124204160 7820 7830 7830 7820 194
676 20250221 091000 122686580 7830 7830 7830 7780 15
677 20250221 090900 122569580 7830 7800 7830 7800 189
678 20250221 090800 121093660 7800 7830 7830 7770 230
679 20250221 090700 119305570 7790 7800 7850 7790 195
680 20250221 090600 117783510 7810 7790 7810 7760 303
681 20250221 090500 115427340 7790 7760 7800 7760 260
682 20250221 090400 113408630 7760 7860 7860 7760 2151
683 20250221 090300 96668650 7820 7850 7890 7820 275
684 20250221 090200 94516340 7830 7830 7840 7810 1494
685 20250221 090100 82816510 7850 7830 7880 7790 1344
686 20250221 090000 72261770 7830 7920 7980 7730 9169