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

699
173130/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,699 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,203700,2183186290,9500,9500,9500,9500,7786
20250221,203600,2183186290,9500,9500,9500,9500,0
20250221,203500,2183186290,9500,9500,9500,9500,0
20250221,203400,2183186290,9500,9500,9500,9500,0
20250221,203300,2183186290,9500,9500,9500,9500,0
20250221,203200,2183186290,9500,9500,9500,9500,0
20250221,203100,2183186290,9500,9500,9500,9500,0
20250221,203000,2183186290,9500,9500,9500,9500,0
20250221,202900,2183186290,9500,9500,9500,9500,0
20250221,202800,2183186290,9500,9500,9500,9500,0
20250221,202700,2183186290,9500,9500,9500,9500,0
20250221,202600,2183186290,9500,9500,9500,9500,0
20250221,202500,2183186290,9500,9500,9500,9500,0
20250221,202400,2183186290,9500,9500,9500,9500,0
20250221,202300,2183186290,9500,9500,9500,9500,0
20250221,202200,2183186290,9500,9500,9500,9500,0
20250221,202100,2183186290,9500,9500,9500,9500,0
20250221,202000,2183186290,9500,9500,9500,9500,0
20250221,201900,2183186290,9500,9500,9500,9500,0
20250221,201800,2183186290,9500,9500,9500,9500,0
20250221,201700,2183186290,9500,9500,9500,9500,0
20250221,201600,2183186290,9500,9500,9500,9500,0
20250221,201500,2183186290,9500,9500,9500,9500,0
20250221,201400,2183186290,9500,9500,9500,9500,0
20250221,201300,2183186290,9500,9500,9500,9500,0
20250221,201200,2183186290,9500,9500,9500,9500,0
20250221,201100,2183186290,9500,9500,9500,9500,0
20250221,201000,2183186290,9500,9500,9500,9500,0
20250221,200900,2183186290,9500,9500,9500,9500,0
20250221,200800,2183186290,9500,9500,9500,9500,0
20250221,200700,2183186290,9500,9500,9500,9500,7786
20250221,200600,2183186290,9500,9500,9500,9500,0
20250221,200500,2183186290,9500,9500,9500,9500,0
20250221,200400,2183186290,9500,9500,9500,9500,0
20250221,200300,2183186290,9500,9500,9500,9500,0
20250221,200200,2183186290,9500,9500,9500,9500,0
20250221,200100,2183186290,9500,9500,9500,9500,0
20250221,200000,2183186290,9500,9500,9500,9500,0
20250221,195900,2183186290,9500,9500,9500,9500,0
20250221,195800,2183186290,9500,9500,9500,9500,0
20250221,195700,2183186290,9500,9500,9500,9500,0
20250221,195600,2183186290,9500,9500,9500,9500,0
20250221,195500,2183186290,9500,9500,9500,9500,0
20250221,195400,2183186290,9500,9500,9500,9500,0
20250221,195300,2183186290,9500,9500,9500,9500,0
20250221,195200,2183186290,9500,9500,9500,9500,0
20250221,195100,2183186290,9500,9500,9500,9500,0
20250221,195000,2183186290,9500,9500,9500,9500,0
20250221,194900,2183186290,9500,9500,9500,9500,0
20250221,194800,2183186290,9500,9500,9500,9500,0
20250221,194700,2183186290,9500,9500,9500,9500,0
20250221,194600,2183186290,9500,9500,9500,9500,0
20250221,194500,2183186290,9500,9500,9500,9500,0
20250221,194400,2183186290,9500,9500,9500,9500,0
20250221,194300,2183186290,9500,9500,9500,9500,0
20250221,194200,2183186290,9500,9500,9500,9500,0
20250221,194100,2183186290,9500,9500,9500,9500,0
20250221,194000,2183186290,9500,9500,9500,9500,0
20250221,193900,2183186290,9500,9500,9500,9500,0
20250221,193800,2183186290,9500,9500,9500,9500,0
20250221,193700,2183186290,9500,9500,9500,9500,7786
20250221,193600,2183186290,9500,9500,9500,9500,0
20250221,193500,2183186290,9500,9500,9500,9500,0
20250221,193400,2183186290,9500,9500,9500,9500,0
20250221,193300,2183186290,9500,9500,9500,9500,0
20250221,193200,2183186290,9500,9500,9500,9500,0
20250221,193100,2183186290,9500,9500,9500,9500,0
20250221,193000,2183186290,9500,9500,9500,9500,0
20250221,192900,2183186290,9500,9500,9500,9500,0
20250221,192800,2183186290,9500,9500,9500,9500,0
20250221,192700,2183186290,9500,9500,9500,9500,0
20250221,192600,2183186290,9500,9500,9500,9500,0
20250221,192500,2183186290,9500,9500,9500,9500,0
20250221,192400,2183186290,9500,9500,9500,9500,0
20250221,192300,2183186290,9500,9500,9500,9500,0
20250221,192200,2183186290,9500,9500,9500,9500,0
20250221,192100,2183186290,9500,9500,9500,9500,0
20250221,192000,2183186290,9500,9500,9500,9500,0
20250221,191900,2183186290,9500,9500,9500,9500,0
20250221,191800,2183186290,9500,9500,9500,9500,0
20250221,191700,2183186290,9500,9500,9500,9500,0
20250221,191600,2183186290,9500,9500,9500,9500,0
20250221,191500,2183186290,9500,9500,9500,9500,0
20250221,191400,2183186290,9500,9500,9500,9500,0
20250221,191300,2183186290,9500,9500,9500,9500,0
20250221,191200,2183186290,9500,9500,9500,9500,0
20250221,191100,2183186290,9500,9500,9500,9500,0
20250221,191000,2183186290,9500,9500,9500,9500,0
20250221,190900,2183186290,9500,9500,9500,9500,0
20250221,190800,2183186290,9500,9500,9500,9500,0
20250221,190700,2183186290,9500,9500,9500,9500,7786
20250221,190600,2183186290,9500,9500,9500,9500,0
20250221,190500,2183186290,9500,9500,9500,9500,0
20250221,190400,2183186290,9500,9500,9500,9500,0
20250221,190300,2183186290,9500,9500,9500,9500,0
20250221,190200,2183186290,9500,9500,9500,9500,0
20250221,190100,2183186290,9500,9500,9500,9500,0
20250221,190000,2183186290,9500,9500,9500,9500,0
20250221,185900,2183186290,9500,9500,9500,9500,0
20250221,185800,2183186290,9500,9500,9500,9500,0
20250221,185700,2183186290,9500,9500,9500,9500,0
20250221,185600,2183186290,9500,9500,9500,9500,0
20250221,185500,2183186290,9500,9500,9500,9500,0
20250221,185400,2183186290,9500,9500,9500,9500,0
20250221,185300,2183186290,9500,9500,9500,9500,0
20250221,185200,2183186290,9500,9500,9500,9500,0
20250221,185100,2183186290,9500,9500,9500,9500,0
20250221,185000,2183186290,9500,9500,9500,9500,0
20250221,184900,2183186290,9500,9500,9500,9500,0
20250221,184800,2183186290,9500,9500,9500,9500,0
20250221,184700,2183186290,9500,9500,9500,9500,0
20250221,184600,2183186290,9500,9500,9500,9500,0
20250221,184500,2183186290,9500,9500,9500,9500,0
20250221,184400,2183186290,9500,9500,9500,9500,0
20250221,184300,2183186290,9500,9500,9500,9500,0
20250221,184200,2183186290,9500,9500,9500,9500,0
20250221,184100,2183186290,9500,9500,9500,9500,0
20250221,184000,2183186290,9500,9500,9500,9500,0
20250221,183900,2183186290,9500,9500,9500,9500,0
20250221,183800,2183186290,9500,9500,9500,9500,0
20250221,183700,2183186290,9500,9500,9500,9500,7786
20250221,183600,2183186290,9500,9500,9500,9500,0
20250221,183500,2183186290,9500,9500,9500,9500,0
20250221,183400,2183186290,9500,9500,9500,9500,0
20250221,183300,2183186290,9500,9500,9500,9500,0
20250221,183200,2183186290,9500,9500,9500,9500,0
20250221,183100,2183186290,9500,9500,9500,9500,0
20250221,183000,2183186290,9500,9500,9500,9500,0
20250221,182900,2183186290,9500,9500,9500,9500,0
20250221,182800,2183186290,9500,9500,9500,9500,0
20250221,182700,2183186290,9500,9500,9500,9500,0
20250221,182600,2183186290,9500,9500,9500,9500,0
20250221,182500,2183186290,9500,9500,9500,9500,0
20250221,182400,2183186290,9500,9500,9500,9500,0
20250221,182300,2183186290,9500,9500,9500,9500,0
20250221,182200,2183186290,9500,9500,9500,9500,0
20250221,182100,2183186290,9500,9500,9500,9500,0
20250221,182000,2183186290,9500,9500,9500,9500,0
20250221,181900,2183186290,9500,9500,9500,9500,0
20250221,181800,2183186290,9500,9500,9500,9500,0
20250221,181700,2183186290,9500,9500,9500,9500,0
20250221,181600,2183186290,9500,9500,9500,9500,0
20250221,181500,2183186290,9500,9500,9500,9500,0
20250221,181400,2183186290,9500,9500,9500,9500,0
20250221,181300,2183186290,9500,9500,9500,9500,0
20250221,181200,2183186290,9500,9500,9500,9500,0
20250221,181100,2183186290,9500,9500,9500,9500,0
20250221,181000,2183186290,9500,9500,9500,9500,0
20250221,180900,2183186290,9500,9500,9500,9500,0
20250221,180800,2183186290,9500,9500,9500,9500,0
20250221,180700,2183186290,9500,9500,9500,9500,7786
20250221,180600,2183186290,9500,9500,9500,9500,0
20250221,180500,2183186290,9500,9500,9500,9500,0
20250221,180400,2183186290,9500,9500,9500,9500,0
20250221,180300,2183186290,9500,9500,9500,9500,0
20250221,180200,2183186290,9500,9500,9500,9500,0
20250221,180100,2183186290,9500,9500,9500,9500,0
20250221,180000,2183186290,9500,9500,9500,9500,0
20250221,175900,2183186290,9500,9500,9500,9500,0
20250221,175800,2183186290,9500,9500,9500,9500,0
20250221,175700,2183186290,9500,9500,9500,9500,0
20250221,175600,2183186290,9500,9500,9500,9500,0
20250221,175500,2183186290,9500,9500,9500,9500,0
20250221,175400,2183186290,9500,9500,9500,9500,0
20250221,175300,2183186290,9500,9500,9500,9500,0
20250221,175200,2183186290,9500,9500,9500,9500,0
20250221,175100,2183186290,9500,9500,9500,9500,0
20250221,175000,2183186290,9500,9500,9500,9500,0
20250221,174900,2183186290,9500,9500,9500,9500,0
20250221,174800,2183186290,9500,9500,9500,9500,0
20250221,174700,2183186290,9500,9500,9500,9500,0
20250221,174600,2183186290,9500,9500,9500,9500,0
20250221,174500,2183186290,9500,9500,9500,9500,0
20250221,174400,2183186290,9500,9500,9500,9500,0
20250221,174300,2183186290,9500,9500,9500,9500,0
20250221,174200,2183186290,9500,9500,9500,9500,0
20250221,174100,2183186290,9500,9500,9500,9500,0
20250221,174000,2183186290,9500,9500,9500,9500,0
20250221,173900,2183186290,9500,9500,9500,9500,0
20250221,173800,2183186290,9500,9500,9500,9500,0
20250221,173700,2183186290,9500,9500,9500,9500,7786
20250221,173600,2183186290,9500,9500,9500,9500,0
20250221,173500,2183186290,9500,9500,9500,9500,0
20250221,173400,2183186290,9500,9500,9500,9500,0
20250221,173300,2183186290,9500,9500,9500,9500,0
20250221,173200,2183186290,9500,9500,9500,9500,0
20250221,173100,2183186290,9500,9500,9500,9500,0
20250221,173000,2183186290,9500,9500,9500,9500,0
20250221,172900,2183186290,9500,9500,9500,9500,0
20250221,172800,2183186290,9500,9500,9500,9500,0
20250221,172700,2183186290,9500,9500,9500,9500,0
20250221,172600,2183186290,9500,9500,9500,9500,0
20250221,172500,2183186290,9500,9500,9500,9500,0
20250221,172400,2183186290,9500,9500,9500,9500,0
20250221,172300,2183186290,9500,9500,9500,9500,0
20250221,172200,2183186290,9500,9500,9500,9500,0
20250221,172100,2183186290,9500,9500,9500,9500,0
20250221,172000,2183186290,9500,9500,9500,9500,0
20250221,171900,2183186290,9500,9500,9500,9500,0
20250221,171800,2183186290,9500,9500,9500,9500,0
20250221,171700,2183186290,9500,9500,9500,9500,0
20250221,171600,2183186290,9500,9500,9500,9500,0
20250221,171500,2183186290,9500,9500,9500,9500,0
20250221,171400,2183186290,9500,9500,9500,9500,0
20250221,171300,2183186290,9500,9500,9500,9500,0
20250221,171200,2183186290,9500,9500,9500,9500,0
20250221,171100,2183186290,9500,9500,9500,9500,0
20250221,171000,2183186290,9500,9500,9500,9500,0
20250221,170900,2183186290,9500,9500,9500,9500,0
20250221,170800,2183186290,9500,9500,9500,9500,0
20250221,170700,2183186290,9500,9500,9500,9500,7786
20250221,170600,2183186290,9500,9500,9500,9500,0
20250221,170500,2183186290,9500,9500,9500,9500,0
20250221,170400,2183186290,9500,9500,9500,9500,0
20250221,170300,2183186290,9500,9500,9500,9500,0
20250221,170200,2183186290,9500,9500,9500,9500,0
20250221,170100,2183186290,9500,9500,9500,9500,0
20250221,170000,2183186290,9500,9500,9500,9500,0
20250221,165900,2183186290,9500,9500,9500,9500,0
20250221,165800,2183186290,9500,9500,9500,9500,0
20250221,165700,2183186290,9500,9500,9500,9500,0
20250221,165600,2183186290,9500,9500,9500,9500,0
20250221,165500,2183186290,9500,9500,9500,9500,0
20250221,165400,2183186290,9500,9500,9500,9500,0
20250221,165300,2183186290,9500,9500,9500,9500,0
20250221,165200,2183186290,9500,9500,9500,9500,0
20250221,165100,2183186290,9500,9500,9500,9500,0
20250221,165000,2183186290,9500,9500,9500,9500,0
20250221,164900,2183186290,9500,9500,9500,9500,0
20250221,164800,2183186290,9500,9500,9500,9500,0
20250221,164700,2183186290,9500,9500,9500,9500,0
20250221,164600,2183186290,9500,9500,9500,9500,0
20250221,164500,2183186290,9500,9500,9500,9500,0
20250221,164400,2183186290,9500,9500,9500,9500,0
20250221,164300,2183186290,9500,9500,9500,9500,0
20250221,164200,2183186290,9500,9500,9500,9500,0
20250221,164100,2183186290,9500,9500,9500,9500,0
20250221,164000,2183186290,9500,9500,9500,9500,0
20250221,163900,2183186290,9500,9500,9500,9500,0
20250221,163800,2183186290,9500,9500,9500,9500,0
20250221,163700,2183186290,9500,9500,9500,9500,7786
20250221,163600,2183186290,9500,9500,9500,9500,0
20250221,163500,2183186290,9500,9500,9500,9500,0
20250221,163400,2183186290,9500,9500,9500,9500,0
20250221,163300,2183186290,9500,9500,9500,9500,0
20250221,163200,2183186290,9500,9500,9500,9500,0
20250221,163100,2183186290,9500,9500,9500,9500,0
20250221,163000,2183186290,9500,9500,9500,9500,0
20250221,162900,2183186290,9500,9500,9500,9500,0
20250221,162800,2183186290,9500,9500,9500,9500,0
20250221,162700,2183186290,9500,9500,9500,9500,0
20250221,162600,2183186290,9500,9500,9500,9500,0
20250221,162500,2183186290,9500,9500,9500,9500,0
20250221,162400,2183186290,9500,9500,9500,9500,0
20250221,162300,2183186290,9500,9500,9500,9500,0
20250221,162200,2183186290,9500,9500,9500,9500,0
20250221,162100,2183186290,9500,9500,9500,9500,0
20250221,162000,2183186290,9500,9500,9500,9500,0
20250221,161900,2183186290,9500,9500,9500,9500,0
20250221,161800,2183186290,9500,9500,9500,9500,0
20250221,161700,2183186290,9500,9500,9500,9500,0
20250221,161600,2183186290,9500,9500,9500,9500,0
20250221,161500,2183186290,9500,9500,9500,9500,0
20250221,161400,2183186290,9500,9500,9500,9500,0
20250221,161300,2183186290,9500,9500,9500,9500,0
20250221,161200,2183186290,9500,9500,9500,9500,0
20250221,161100,2183186290,9500,9500,9500,9500,0
20250221,161000,2183186290,9500,9500,9500,9500,0
20250221,160900,2183186290,9500,9500,9500,9500,0
20250221,160800,2183186290,9500,9500,9500,9500,0
20250221,160700,2183186290,9500,9500,9500,9500,7786
20250221,160600,2183186290,9500,9500,9500,9500,0
20250221,160500,2183186290,9500,9500,9500,9500,0
20250221,160400,2183186290,9500,9500,9500,9500,0
20250221,160300,2183186290,9500,9500,9500,9500,0
20250221,160200,2183186290,9500,9500,9500,9500,0
20250221,160100,2183186290,9500,9500,9500,9500,0
20250221,160000,2183186290,9500,9500,9500,9500,0
20250221,155900,2183186290,9500,9500,9500,9500,0
20250221,155800,2183186290,9500,9500,9500,9500,0
20250221,155700,2183186290,9500,9500,9500,9500,0
20250221,155600,2183186290,9500,9500,9500,9500,0
20250221,155500,2183186290,9500,9500,9500,9500,0
20250221,155400,2183186290,9500,9500,9500,9500,0
20250221,155300,2183186290,9500,9500,9500,9500,0
20250221,155200,2183186290,9500,9500,9500,9500,0
20250221,155100,2183186290,9500,9500,9500,9500,0
20250221,155000,2183186290,9500,9500,9500,9500,0
20250221,154900,2183186290,9500,9500,9500,9500,0
20250221,154800,2183186290,9500,9500,9500,9500,0
20250221,154700,2183186290,9500,9500,9500,9500,0
20250221,154600,2183186290,9500,9500,9500,9500,0
20250221,154500,2183186290,9500,9500,9500,9500,0
20250221,154400,2183186290,9500,9500,9500,9500,0
20250221,154300,2183186290,9500,9500,9500,9500,0
20250221,154200,2183186290,9500,9500,9500,9500,0
20250221,154100,2183186290,9500,9500,9500,9500,0
20250221,154000,2183186290,9500,9500,9500,9500,0
20250221,153900,2183186290,9500,9500,9500,9500,0
20250221,153800,2183186290,9500,9500,9500,9500,0
20250221,153700,2183186290,9500,9500,9500,9500,7786
20250221,153600,2183186290,9500,9500,9500,9500,0
20250221,153500,2183186290,9500,9500,9500,9500,0
20250221,153400,2183186290,9500,9500,9500,9500,0
20250221,153300,2183186290,9500,9500,9500,9500,0
20250221,153200,2183186290,9500,9500,9500,9500,0
20250221,153100,2183186290,9500,9500,9500,9500,0
20250221,153000,2183186290,9500,9500,9500,9500,7786
20250221,152900,2109219290,9500,9500,9500,9500,0
20250221,152800,2109219290,9500,9500,9500,9500,0
20250221,152700,2109219290,9500,9500,9500,9500,0
20250221,152600,2109219290,9500,9500,9500,9500,0
20250221,152500,2109219290,9500,9500,9500,9500,0
20250221,152400,2109219290,9500,9500,9500,9500,0
20250221,152300,2109219290,9500,9500,9500,9500,0
20250221,152200,2109219290,9500,9500,9500,9500,0
20250221,152100,2109219290,9500,9500,9500,9500,0
20250221,152000,2109219290,9500,9500,9500,9500,0
20250221,151900,2109219290,9500,9490,9500,9490,508
20250221,151800,2104396530,9460,9470,9500,9460,364
20250221,151700,2100951760,9470,9510,9510,9470,6010
20250221,151600,2043999620,9530,9550,9550,9530,1172
20250221,151500,2032826840,9550,9550,9550,9550,268
20250221,151400,2030267440,9580,9570,9580,9560,1946
20250221,151300,2011646440,9560,9550,9560,9530,1020
20250221,151200,2001901620,9530,9520,9530,9520,2068
20250221,151100,1982194520,9530,9490,9540,9490,4944
20250221,151000,1935112900,9490,9480,9490,9480,21
20250221,150900,1934913810,9490,9500,9500,9470,2654
20250221,150800,1909776910,9490,9480,9490,9480,446
20250221,150700,1905545370,9480,9480,9480,9460,485
20250221,150600,1900949970,9480,9480,9480,9480,11
20250221,150500,1900845690,9440,9460,9460,9440,1317
20250221,150400,1888399620,9460,9460,9460,9460,300
20250221,150300,1885561620,9460,9460,9460,9460,0
20250221,150200,1885561620,9460,9460,9460,9460,0
20250221,150100,1885561620,9460,9460,9460,9460,100
20250221,150000,1884615620,9460,9460,9460,9460,206
20250221,145900,1882666860,9470,9480,9480,9470,296
20250221,145800,1879863720,9480,9480,9480,9480,38
20250221,145700,1879503480,9480,9480,9480,9480,339
20250221,145600,1876289760,9480,9480,9480,9480,0
20250221,145500,1876289760,9480,9480,9480,9480,15
20250221,145400,1876147560,9480,9470,9480,9470,1184
20250221,145300,1864929920,9480,9480,9480,9480,0
20250221,145200,1864929920,9480,9480,9480,9480,101
20250221,145100,1863972440,9480,9460,9480,9460,3
20250221,145000,1863944020,9460,9450,9460,9450,2000
20250221,144900,1845030010,9430,9430,9430,9430,0
20250221,144800,1845030010,9430,9450,9450,9430,1666
20250221,144700,1829319510,9450,9450,9450,9450,0
20250221,144600,1829319510,9450,9450,9450,9440,640
20250221,144500,1823272210,9430,9430,9430,9430,163
20250221,144400,1821735120,9440,9460,9460,9440,1617
20250221,144300,1806468040,9480,9490,9490,9480,21
20250221,144200,1806268950,9450,9450,9450,9450,0
20250221,144100,1806268950,9450,9500,9500,9450,165
20250221,144000,1804706520,9460,9460,9460,9460,187
20250221,143900,1802937500,9450,9450,9450,9450,313
20250221,143800,1799979650,9450,9450,9450,9450,240
20250221,143700,1797711650,9440,9440,9440,9440,248
20250221,143600,1795370530,9440,9440,9440,9440,100
20250221,143500,1794426530,9440,9440,9440,9440,49
20250221,143400,1793963970,9440,9440,9440,9440,212
20250221,143300,1791962690,9440,9440,9440,9440,5
20250221,143200,1791915490,9440,9440,9440,9440,94
20250221,143100,1791028130,9440,9440,9440,9440,115
20250221,143000,1789942530,9460,9460,9460,9460,1
20250221,142900,1789933070,9440,9450,9450,9440,2436
20250221,142800,1766928710,9460,9460,9460,9460,292
20250221,142700,1764166390,9460,9460,9460,9460,51
20250221,142600,1763683930,9450,9450,9450,9450,8
20250221,142500,1763608330,9460,9470,9470,9460,54
20250221,142400,1763097470,9460,9460,9460,9460,769
20250221,142300,1755822730,9450,9450,9450,9450,711
20250221,142200,1749103780,9440,9440,9440,9440,0
20250221,142100,1749103780,9440,9440,9440,9440,0
20250221,142000,1749103780,9440,9440,9440,9440,0
20250221,141900,1749103780,9440,9440,9450,9440,1221
20250221,141800,1737571870,9440,9440,9440,9440,333
20250221,141700,1734428350,9430,9440,9440,9430,1124
20250221,141600,1723817800,9440,9450,9450,9440,567
20250221,141500,1718464860,9440,9440,9440,9440,254
20250221,141400,1716067100,9450,9450,9450,9440,676
20250221,141300,1709685530,9450,9450,9450,9450,110
20250221,141200,1708646030,9440,9450,9450,9440,1180
20250221,141100,1697506810,9460,9450,9460,9450,498
20250221,141000,1692800660,9450,9450,9450,9450,70
20250221,140900,1692139160,9450,9450,9450,9450,210
20250221,140800,1690154660,9450,9450,9450,9440,111
20250221,140700,1689105970,9450,9460,9460,9450,1264
20250221,140600,1677160970,9460,9460,9460,9460,50
20250221,140500,1676687970,9460,9460,9460,9460,0
20250221,140400,1676687970,9460,9460,9460,9460,0
20250221,140300,1676687970,9460,9470,9470,9450,2622
20250221,140200,1651887730,9470,9470,9470,9470,233
20250221,140100,1649681220,9470,9470,9470,9470,134
20250221,140000,1648412240,9470,9470,9470,9470,399
20250221,135900,1644633710,9470,9470,9470,9460,845
20250221,135800,1636639170,9470,9470,9470,9470,200
20250221,135700,1634745170,9470,9470,9470,9470,10
20250221,135600,1634650470,9470,9470,9470,9470,251
20250221,135500,1632273500,9470,9470,9470,9470,343
20250221,135400,1629025290,9470,9460,9470,9460,102
20250221,135300,1628059370,9470,9470,9470,9470,1075
20250221,135200,1617879120,9470,9470,9470,9470,0
20250221,135100,1617879120,9470,9470,9470,9470,31
20250221,135000,1617585550,9470,9480,9480,9470,477
20250221,134900,1613063620,9470,9470,9470,9470,0
20250221,134800,1613063620,9470,9470,9470,9470,0
20250221,134700,1613063620,9470,9490,9490,9470,1390
20250221,134600,1599882910,9490,9490,9490,9490,205
20250221,134500,1597937460,9490,9490,9490,9490,27
20250221,134400,1597681230,9490,9490,9490,9490,0
20250221,134300,1597681230,9490,9490,9490,9490,110
20250221,134200,1596637330,9490,9490,9490,9490,0
20250221,134100,1596637330,9490,9490,9490,9490,0
20250221,134000,1596637330,9490,9490,9490,9480,297
20250221,133900,1593820570,9490,9490,9490,9490,291
20250221,133800,1591058980,9480,9480,9480,9480,0
20250221,133700,1591058980,9480,9480,9480,9480,0
20250221,133600,1591058980,9480,9480,9480,9480,16
20250221,133500,1590907300,9480,9480,9480,9480,103
20250221,133400,1589930860,9480,9480,9480,9480,0
20250221,133300,1589930860,9480,9490,9490,9480,555
20250221,133200,1584668910,9500,9480,9500,9480,327
20250221,133100,1581566950,9490,9490,9490,9490,18
20250221,133000,1581396130,9490,9490,9490,9490,209
20250221,132900,1579412720,9490,9470,9490,9470,1005
20250221,132800,1569875370,9460,9460,9460,9460,0
20250221,132700,1569875370,9460,9460,9460,9460,365
20250221,132600,1566422470,9460,9460,9460,9460,0
20250221,132500,1566422470,9460,9470,9470,9460,823
20250221,132400,1558630070,9490,9500,9500,9480,2536
20250221,132300,1534572790,9500,9500,9500,9500,717
20250221,132200,1527761290,9530,9530,9530,9530,1
20250221,132100,1527751760,9490,9490,9490,9490,7
20250221,132000,1527685330,9530,9530,9530,9530,0
20250221,131900,1527685330,9530,9520,9530,9500,262
20250221,131800,1525194300,9500,9500,9500,9500,546
20250221,131700,1520007300,9500,9500,9500,9500,0
20250221,131600,1520007300,9500,9520,9520,9500,1769
20250221,131500,1503176340,9530,9530,9530,9530,64
20250221,131400,1502566420,9530,9530,9530,9530,500
20250221,131300,1497801420,9540,9540,9540,9540,615
20250221,131200,1491934320,9550,9590,9590,9550,448
20250221,131100,1487655520,9590,9590,9590,9590,0
20250221,131000,1487655520,9590,9590,9590,9590,0
20250221,130900,1487655520,9590,9590,9590,9590,10
20250221,130800,1487559620,9590,9590,9590,9550,456
20250221,130700,1483195020,9550,9550,9550,9550,0
20250221,130600,1483195020,9550,9560,9560,9550,1000
20250221,130500,1473641390,9590,9590,9590,9590,0
20250221,130400,1473641390,9590,9570,9590,9570,826
20250221,130300,1465736550,9580,9580,9580,9580,51
20250221,130200,1465247970,9580,9580,9580,9580,0
20250221,130100,1465247970,9580,9580,9580,9580,100
20250221,130000,1464289970,9590,9590,9590,9590,0
20250221,125900,1464289970,9590,9590,9590,9590,1
20250221,125800,1464280380,9580,9580,9580,9580,2
20250221,125700,1464261220,9580,9590,9590,9580,1000
20250221,125600,1454675920,9590,9590,9590,9590,0
20250221,125500,1454675920,9590,9590,9590,9590,489
20250221,125400,1449986410,9590,9590,9590,9590,0
20250221,125300,1449986410,9590,9590,9590,9590,0
20250221,125200,1449986410,9590,9580,9590,9570,170
20250221,125100,1448357680,9570,9560,9570,9560,203
20250221,125000,1446415570,9570,9570,9570,9570,269
20250221,124900,1443841240,9570,9570,9570,9570,165
20250221,124800,1442262190,9560,9560,9560,9560,0
20250221,124700,1442262190,9560,9560,9560,9560,52
20250221,124600,1441765070,9570,9560,9570,9560,159
20250221,124500,1440244160,9570,9570,9570,9570,0
20250221,124400,1440244160,9570,9570,9570,9570,1
20250221,124300,1440234590,9560,9560,9560,9560,200
20250221,124200,1438322590,9570,9570,9570,9570,500
20250221,124100,1433537590,9560,9560,9560,9560,160
20250221,124000,1432007990,9570,9580,9580,9570,104
20250221,123900,1431012190,9590,9590,9590,9590,0
20250221,123800,1431012190,9590,9570,9590,9570,20
20250221,123700,1430820770,9570,9570,9570,9570,1000
20250221,123600,1421250770,9590,9590,9590,9590,1
20250221,123500,1421241180,9570,9570,9570,9570,0
20250221,123400,1421241180,9570,9570,9570,9570,5
20250221,123300,1421193330,9570,9570,9570,9570,0
20250221,123200,1421193330,9570,9570,9570,9570,1
20250221,123100,1421183760,9590,9580,9590,9580,359
20250221,123000,1417740960,9580,9580,9580,9580,150
20250221,122900,1416303960,9580,9580,9580,9580,0
20250221,122800,1416303960,9580,9580,9580,9580,0
20250221,122700,1416303960,9580,9580,9580,9580,1
20250221,122600,1416294380,9570,9570,9570,9570,100
20250221,122500,1415337380,9550,9550,9550,9550,0
20250221,122400,1415337380,9550,9550,9550,9550,1009
20250221,122300,1405701430,9550,9550,9550,9550,0
20250221,122200,1405701430,9550,9550,9550,9550,37
20250221,122100,1405348080,9550,9550,9550,9550,0
20250221,122000,1405348080,9550,9580,9580,9540,5880
20250221,121900,1349189030,9590,9590,9590,9590,0
20250221,121800,1349189030,9590,9590,9590,9590,100
20250221,121700,1348230030,9590,9590,9590,9590,1
20250221,121600,1348220440,9580,9590,9590,9580,102
20250221,121500,1347243260,9590,9590,9590,9590,3
20250221,121400,1347214490,9590,9570,9590,9570,429
20250221,121300,1343104720,9580,9580,9580,9580,2
20250221,121200,1343085560,9570,9570,9570,9570,100
20250221,121100,1342128560,9560,9570,9570,9560,200
20250221,121000,1340216340,9560,9560,9560,9560,89
20250221,120900,1339365500,9560,9560,9560,9560,200
20250221,120800,1337453500,9570,9580,9580,9570,409
20250221,120700,1333538870,9600,9600,9600,9600,0
20250221,120600,1333538870,9600,9600,9600,9600,0
20250221,120500,1333538870,9600,9600,9600,9600,0
20250221,120400,1333538870,9600,9600,9600,9600,0
20250221,120300,1333538870,9600,9600,9600,9600,0
20250221,120200,1333538870,9600,9600,9600,9600,0
20250221,120100,1333538870,9600,9600,9600,9600,0
20250221,120000,1333538870,9600,9600,9600,9600,0
20250221,115900,1333538870,9600,9600,9600,9600,0
20250221,115800,1333538870,9600,9600,9600,9600,0
20250221,115700,1333538870,9600,9590,9600,9590,31
20250221,115600,1333241570,9560,9580,9580,9560,1274
20250221,115500,1321052230,9590,9590,9590,9590,115
20250221,115400,1319949380,9590,9590,9590,9590,100
20250221,115300,1318990380,9590,9590,9590,9590,155
20250221,115200,1317503930,9600,9600,9600,9600,475
20250221,115100,1312943930,9610,9610,9610,9610,0
20250221,115000,1312943930,9610,9610,9610,9610,130
20250221,114900,1311694630,9610,9610,9610,9610,116
20250221,114800,1310579870,9610,9610,9610,9610,0
20250221,114700,1310579870,9610,9610,9610,9610,250
20250221,114600,1308177370,9610,9620,9620,9610,69
20250221,114500,1307514080,9620,9620,9620,9620,1041
20250221,114400,1297499660,9630,9630,9630,9630,352
20250221,114300,1294109900,9630,9630,9630,9630,0
20250221,114200,1294109900,9630,9630,9630,9630,217
20250221,114100,1292020190,9630,9630,9630,9630,190
20250221,114000,1290190490,9630,9630,9630,9630,113
20250221,113900,1289102300,9630,9630,9630,9630,0
20250221,113800,1289102300,9630,9630,9630,9630,61
20250221,113700,1288514870,9640,9640,9640,9640,0
20250221,113600,1288514870,9640,9630,9640,9630,66
20250221,113500,1287879070,9640,9640,9640,9640,0
20250221,113400,1287879070,9640,9640,9640,9640,0
20250221,113300,1287879070,9640,9640,9640,9640,0
20250221,113200,1287879070,9640,9640,9640,9640,20
20250221,113100,1287686270,9630,9630,9630,9630,15
20250221,113000,1287541820,9630,9630,9630,9630,0
20250221,112900,1287541820,9630,9630,9630,9630,0
20250221,112800,1287541820,9630,9640,9640,9630,700
20250221,112700,1280799300,9640,9630,9640,9630,149
20250221,112600,1279363940,9630,9640,9640,9630,71
20250221,112500,1278679700,9630,9630,9630,9630,5
20250221,112400,1278631550,9630,9630,9630,9630,0
20250221,112300,1278631550,9630,9630,9630,9630,1
20250221,112200,1278621920,9640,9640,9640,9640,14
20250221,112100,1278486960,9650,9650,9650,9650,0
20250221,112000,1278486960,9650,9650,9650,9650,0
20250221,111900,1278486960,9650,9650,9650,9650,0
20250221,111800,1278486960,9650,9640,9650,9640,51
20250221,111700,1277995310,9640,9640,9640,9640,202
20250221,111600,1276048030,9630,9630,9630,9630,544
20250221,111500,1270809310,9620,9630,9630,9620,496
20250221,111400,1266032880,9630,9630,9630,9630,0
20250221,111300,1266032880,9630,9630,9630,9630,3
20250221,111200,1266003990,9630,9630,9630,9630,413
20250221,111100,1262026800,9630,9630,9630,9630,1
20250221,111000,1262017170,9630,9620,9630,9620,168
20250221,110900,1260400010,9620,9620,9620,9620,0
20250221,110800,1260400010,9620,9610,9620,9610,256
20250221,110700,1257939350,9610,9610,9610,9610,22
20250221,110600,1257727930,9610,9630,9630,9610,310
20250221,110500,1254743330,9630,9630,9630,9630,201
20250221,110400,1252807700,9630,9630,9630,9600,24
20250221,110300,1252577240,9600,9610,9610,9600,873
20250221,110200,1244190710,9650,9650,9650,9650,0
20250221,110100,1244190710,9650,9650,9650,9650,1
20250221,110000,1244181060,9610,9620,9620,9610,91
20250221,105900,1243305940,9650,9650,9650,9650,0
20250221,105800,1243305940,9650,9640,9650,9630,537
20250221,105700,1238133880,9650,9650,9650,9650,207
20250221,105600,1236136330,9650,9650,9650,9650,161
20250221,105500,1234582680,9650,9640,9650,9630,1001
20250221,105400,1224939080,9640,9640,9640,9630,2753
20250221,105300,1198403650,9640,9600,9640,9600,3349
20250221,105200,1166149040,9610,9610,9610,9610,101
20250221,105100,1165178430,9600,9600,9600,9600,615
20250221,105000,1159274430,9610,9620,9620,9610,15
20250221,104900,1159130250,9620,9620,9620,9620,9
20250221,104800,1159043670,9620,9620,9620,9620,4
20250221,104700,1159005190,9590,9590,9590,9590,74
20250221,104600,1158295530,9590,9590,9590,9590,534
20250221,104500,1153174470,9590,9600,9600,9590,150
20250221,104400,1151735870,9600,9610,9610,9600,561
20250221,104300,1146349260,9600,9610,9610,9600,701
20250221,104200,1139619050,9600,9620,9620,9600,1016
20250221,104100,1129852870,9630,9640,9640,9630,66
20250221,104000,1129217280,9640,9650,9650,9640,306
20250221,103900,1126265380,9650,9650,9650,9650,329
20250221,103800,1123090530,9650,9650,9650,9650,359
20250221,103700,1119626180,9610,9650,9650,9610,1687
20250221,103600,1103390930,9650,9650,9650,9650,267
20250221,103500,1100814380,9650,9650,9650,9650,470
20250221,103400,1096278880,9650,9650,9660,9650,493
20250221,103300,1091517630,9660,9640,9660,9640,3255
20250221,103200,1060114350,9620,9640,9640,9620,169
20250221,103100,1058486130,9640,9620,9640,9620,423
20250221,103000,1054415410,9640,9620,9640,9620,1568
20250221,102900,1039324890,9610,9620,9620,9610,536
20250221,102800,1034170440,9620,9630,9630,9620,258
20250221,102700,1031686900,9630,9630,9640,9630,300
20250221,102600,1028797850,9630,9630,9630,9630,35
20250221,102500,1028460800,9650,9640,9650,9620,2360
20250221,102400,1005746540,9640,9650,9650,9640,805
20250221,102300,997981990,9670,9670,9670,9660,357
20250221,102200,994532800,9660,9640,9670,9640,3014
20250221,102100,965437450,9640,9650,9650,9640,273
20250221,102000,962805010,9650,9620,9650,9620,1271
20250221,101900,950545130,9620,9630,9640,9620,1731
20250221,101800,933869810,9630,9620,9630,9600,506
20250221,101700,929007950,9620,9630,9640,9620,354
20250221,101600,925597890,9640,9630,9640,9630,297
20250221,101500,922737710,9630,9640,9640,9630,948
20250221,101400,913603470,9630,9620,9640,9620,2733
20250221,101300,887260800,9620,9580,9620,9580,7847
20250221,101200,811883090,9550,9570,9600,9550,6926
20250221,101100,745497450,9540,9540,9540,9540,300
20250221,101000,742635450,9570,9570,9570,9570,1
20250221,100900,742625880,9570,9570,9570,9570,0
20250221,100800,742625880,9570,9570,9570,9570,68
20250221,100700,741975120,9570,9570,9570,9560,360
20250221,100600,738530920,9560,9560,9560,9560,265
20250221,100500,735997520,9560,9560,9560,9560,46
20250221,100400,735557760,9560,9560,9560,9560,105
20250221,100300,734553960,9560,9550,9560,9550,4757
20250221,100200,689088170,9540,9520,9540,9520,876
20250221,100100,680740050,9470,9480,9480,9470,50
20250221,100000,680266480,9470,9470,9470,9470,0
20250221,095900,680266480,9470,9470,9470,9470,595
20250221,095800,674631830,9520,9510,9520,9510,349
20250221,095700,671312830,9460,9460,9460,9460,300
20250221,095600,668474830,9460,9460,9460,9460,600
20250221,095500,662798830,9460,9490,9490,9460,440
20250221,095400,658632230,9450,9450,9450,9450,75
20250221,095300,657923480,9460,9470,9470,9460,2508
20250221,095200,634187490,9470,9500,9500,9470,5746
20250221,095100,579685870,9500,9500,9500,9500,1204
20250221,095000,568247870,9500,9500,9500,9490,70
20250221,094900,567583250,9500,9530,9530,9490,4058
20250221,094800,529067060,9500,9520,9520,9500,10
20250221,094700,528971920,9520,9520,9530,9520,548
20250221,094600,523751960,9510,9510,9510,9510,188
20250221,094500,521964080,9510,9490,9520,9490,784
20250221,094400,514517340,9490,9490,9490,9490,90
20250221,094300,513663240,9510,9510,9510,9510,600
20250221,094200,507957240,9480,9490,9510,9480,302
20250221,094100,505087440,9480,9490,9490,9480,628
20250221,094000,499130720,9500,9500,9500,9500,80
20250221,093900,498370720,9500,9500,9500,9500,269
20250221,093800,495815220,9500,9510,9510,9500,1496
20250221,093700,481590270,9520,9520,9520,9520,266
20250221,093600,479057950,9520,9520,9520,9520,1
20250221,093500,479048430,9550,9550,9550,9550,77
20250221,093400,478313080,9550,9530,9550,9500,3372
20250221,093300,446155040,9500,9540,9540,9500,400
20250221,093200,442343080,9540,9520,9540,9520,202
20250221,093100,440416020,9510,9490,9510,9480,4299
20250221,093000,399554680,9490,9490,9490,9490,40
20250221,092900,399175080,9480,9480,9480,9480,0
20250221,092800,399175080,9480,9480,9480,9480,0
20250221,092700,399175080,9480,9480,9480,9480,299
20250221,092600,396340560,9440,9440,9440,9440,35
20250221,092500,396010160,9440,9440,9440,9440,50
20250221,092400,395538160,9440,9440,9440,9440,295
20250221,092300,392753360,9430,9470,9470,9430,4435
20250221,092200,350834330,9480,9500,9500,9480,275
20250221,092100,348226330,9500,9500,9500,9500,1
20250221,092000,348216830,9470,9470,9470,9470,0
20250221,091900,348216830,9470,9470,9510,9470,1091
20250221,091800,337863060,9460,9460,9460,9460,0
20250221,091700,337863060,9460,9460,9460,9460,11
20250221,091600,337759000,9460,9480,9480,9460,954
20250221,091500,328724370,9480,9500,9500,9460,1192
20250221,091400,317428640,9530,9540,9540,9520,462
20250221,091300,313029630,9540,9500,9540,9500,912
20250221,091200,304350390,9490,9490,9490,9490,48
20250221,091100,303894870,9500,9500,9500,9500,30
20250221,091000,303609870,9460,9460,9460,9460,342
20250221,090900,300374550,9490,9490,9490,9490,630
20250221,090800,294395850,9480,9440,9480,9420,3615
20250221,090700,260243150,9420,9500,9500,9420,6049
20250221,090600,203065370,9500,9480,9500,9450,2413
20250221,090500,180203840,9480,9500,9500,9480,438
20250221,090400,176047610,9490,9510,9510,9490,4079
20250221,090300,137301510,9560,9580,9600,9560,2654
20250221,090200,111873340,9570,9540,9610,9540,2941
20250221,090100,83725040,9540,9520,9550,9490,2181
20250221,090000,62960240,9530,9520,9530,9480,6524
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 203700 2183186290 9500 9500 9500 9500 7786
3 20250221 203600 2183186290 9500 9500 9500 9500 0
4 20250221 203500 2183186290 9500 9500 9500 9500 0
5 20250221 203400 2183186290 9500 9500 9500 9500 0
6 20250221 203300 2183186290 9500 9500 9500 9500 0
7 20250221 203200 2183186290 9500 9500 9500 9500 0
8 20250221 203100 2183186290 9500 9500 9500 9500 0
9 20250221 203000 2183186290 9500 9500 9500 9500 0
10 20250221 202900 2183186290 9500 9500 9500 9500 0
11 20250221 202800 2183186290 9500 9500 9500 9500 0
12 20250221 202700 2183186290 9500 9500 9500 9500 0
13 20250221 202600 2183186290 9500 9500 9500 9500 0
14 20250221 202500 2183186290 9500 9500 9500 9500 0
15 20250221 202400 2183186290 9500 9500 9500 9500 0
16 20250221 202300 2183186290 9500 9500 9500 9500 0
17 20250221 202200 2183186290 9500 9500 9500 9500 0
18 20250221 202100 2183186290 9500 9500 9500 9500 0
19 20250221 202000 2183186290 9500 9500 9500 9500 0
20 20250221 201900 2183186290 9500 9500 9500 9500 0
21 20250221 201800 2183186290 9500 9500 9500 9500 0
22 20250221 201700 2183186290 9500 9500 9500 9500 0
23 20250221 201600 2183186290 9500 9500 9500 9500 0
24 20250221 201500 2183186290 9500 9500 9500 9500 0
25 20250221 201400 2183186290 9500 9500 9500 9500 0
26 20250221 201300 2183186290 9500 9500 9500 9500 0
27 20250221 201200 2183186290 9500 9500 9500 9500 0
28 20250221 201100 2183186290 9500 9500 9500 9500 0
29 20250221 201000 2183186290 9500 9500 9500 9500 0
30 20250221 200900 2183186290 9500 9500 9500 9500 0
31 20250221 200800 2183186290 9500 9500 9500 9500 0
32 20250221 200700 2183186290 9500 9500 9500 9500 7786
33 20250221 200600 2183186290 9500 9500 9500 9500 0
34 20250221 200500 2183186290 9500 9500 9500 9500 0
35 20250221 200400 2183186290 9500 9500 9500 9500 0
36 20250221 200300 2183186290 9500 9500 9500 9500 0
37 20250221 200200 2183186290 9500 9500 9500 9500 0
38 20250221 200100 2183186290 9500 9500 9500 9500 0
39 20250221 200000 2183186290 9500 9500 9500 9500 0
40 20250221 195900 2183186290 9500 9500 9500 9500 0
41 20250221 195800 2183186290 9500 9500 9500 9500 0
42 20250221 195700 2183186290 9500 9500 9500 9500 0
43 20250221 195600 2183186290 9500 9500 9500 9500 0
44 20250221 195500 2183186290 9500 9500 9500 9500 0
45 20250221 195400 2183186290 9500 9500 9500 9500 0
46 20250221 195300 2183186290 9500 9500 9500 9500 0
47 20250221 195200 2183186290 9500 9500 9500 9500 0
48 20250221 195100 2183186290 9500 9500 9500 9500 0
49 20250221 195000 2183186290 9500 9500 9500 9500 0
50 20250221 194900 2183186290 9500 9500 9500 9500 0
51 20250221 194800 2183186290 9500 9500 9500 9500 0
52 20250221 194700 2183186290 9500 9500 9500 9500 0
53 20250221 194600 2183186290 9500 9500 9500 9500 0
54 20250221 194500 2183186290 9500 9500 9500 9500 0
55 20250221 194400 2183186290 9500 9500 9500 9500 0
56 20250221 194300 2183186290 9500 9500 9500 9500 0
57 20250221 194200 2183186290 9500 9500 9500 9500 0
58 20250221 194100 2183186290 9500 9500 9500 9500 0
59 20250221 194000 2183186290 9500 9500 9500 9500 0
60 20250221 193900 2183186290 9500 9500 9500 9500 0
61 20250221 193800 2183186290 9500 9500 9500 9500 0
62 20250221 193700 2183186290 9500 9500 9500 9500 7786
63 20250221 193600 2183186290 9500 9500 9500 9500 0
64 20250221 193500 2183186290 9500 9500 9500 9500 0
65 20250221 193400 2183186290 9500 9500 9500 9500 0
66 20250221 193300 2183186290 9500 9500 9500 9500 0
67 20250221 193200 2183186290 9500 9500 9500 9500 0
68 20250221 193100 2183186290 9500 9500 9500 9500 0
69 20250221 193000 2183186290 9500 9500 9500 9500 0
70 20250221 192900 2183186290 9500 9500 9500 9500 0
71 20250221 192800 2183186290 9500 9500 9500 9500 0
72 20250221 192700 2183186290 9500 9500 9500 9500 0
73 20250221 192600 2183186290 9500 9500 9500 9500 0
74 20250221 192500 2183186290 9500 9500 9500 9500 0
75 20250221 192400 2183186290 9500 9500 9500 9500 0
76 20250221 192300 2183186290 9500 9500 9500 9500 0
77 20250221 192200 2183186290 9500 9500 9500 9500 0
78 20250221 192100 2183186290 9500 9500 9500 9500 0
79 20250221 192000 2183186290 9500 9500 9500 9500 0
80 20250221 191900 2183186290 9500 9500 9500 9500 0
81 20250221 191800 2183186290 9500 9500 9500 9500 0
82 20250221 191700 2183186290 9500 9500 9500 9500 0
83 20250221 191600 2183186290 9500 9500 9500 9500 0
84 20250221 191500 2183186290 9500 9500 9500 9500 0
85 20250221 191400 2183186290 9500 9500 9500 9500 0
86 20250221 191300 2183186290 9500 9500 9500 9500 0
87 20250221 191200 2183186290 9500 9500 9500 9500 0
88 20250221 191100 2183186290 9500 9500 9500 9500 0
89 20250221 191000 2183186290 9500 9500 9500 9500 0
90 20250221 190900 2183186290 9500 9500 9500 9500 0
91 20250221 190800 2183186290 9500 9500 9500 9500 0
92 20250221 190700 2183186290 9500 9500 9500 9500 7786
93 20250221 190600 2183186290 9500 9500 9500 9500 0
94 20250221 190500 2183186290 9500 9500 9500 9500 0
95 20250221 190400 2183186290 9500 9500 9500 9500 0
96 20250221 190300 2183186290 9500 9500 9500 9500 0
97 20250221 190200 2183186290 9500 9500 9500 9500 0
98 20250221 190100 2183186290 9500 9500 9500 9500 0
99 20250221 190000 2183186290 9500 9500 9500 9500 0
100 20250221 185900 2183186290 9500 9500 9500 9500 0
101 20250221 185800 2183186290 9500 9500 9500 9500 0
102 20250221 185700 2183186290 9500 9500 9500 9500 0
103 20250221 185600 2183186290 9500 9500 9500 9500 0
104 20250221 185500 2183186290 9500 9500 9500 9500 0
105 20250221 185400 2183186290 9500 9500 9500 9500 0
106 20250221 185300 2183186290 9500 9500 9500 9500 0
107 20250221 185200 2183186290 9500 9500 9500 9500 0
108 20250221 185100 2183186290 9500 9500 9500 9500 0
109 20250221 185000 2183186290 9500 9500 9500 9500 0
110 20250221 184900 2183186290 9500 9500 9500 9500 0
111 20250221 184800 2183186290 9500 9500 9500 9500 0
112 20250221 184700 2183186290 9500 9500 9500 9500 0
113 20250221 184600 2183186290 9500 9500 9500 9500 0
114 20250221 184500 2183186290 9500 9500 9500 9500 0
115 20250221 184400 2183186290 9500 9500 9500 9500 0
116 20250221 184300 2183186290 9500 9500 9500 9500 0
117 20250221 184200 2183186290 9500 9500 9500 9500 0
118 20250221 184100 2183186290 9500 9500 9500 9500 0
119 20250221 184000 2183186290 9500 9500 9500 9500 0
120 20250221 183900 2183186290 9500 9500 9500 9500 0
121 20250221 183800 2183186290 9500 9500 9500 9500 0
122 20250221 183700 2183186290 9500 9500 9500 9500 7786
123 20250221 183600 2183186290 9500 9500 9500 9500 0
124 20250221 183500 2183186290 9500 9500 9500 9500 0
125 20250221 183400 2183186290 9500 9500 9500 9500 0
126 20250221 183300 2183186290 9500 9500 9500 9500 0
127 20250221 183200 2183186290 9500 9500 9500 9500 0
128 20250221 183100 2183186290 9500 9500 9500 9500 0
129 20250221 183000 2183186290 9500 9500 9500 9500 0
130 20250221 182900 2183186290 9500 9500 9500 9500 0
131 20250221 182800 2183186290 9500 9500 9500 9500 0
132 20250221 182700 2183186290 9500 9500 9500 9500 0
133 20250221 182600 2183186290 9500 9500 9500 9500 0
134 20250221 182500 2183186290 9500 9500 9500 9500 0
135 20250221 182400 2183186290 9500 9500 9500 9500 0
136 20250221 182300 2183186290 9500 9500 9500 9500 0
137 20250221 182200 2183186290 9500 9500 9500 9500 0
138 20250221 182100 2183186290 9500 9500 9500 9500 0
139 20250221 182000 2183186290 9500 9500 9500 9500 0
140 20250221 181900 2183186290 9500 9500 9500 9500 0
141 20250221 181800 2183186290 9500 9500 9500 9500 0
142 20250221 181700 2183186290 9500 9500 9500 9500 0
143 20250221 181600 2183186290 9500 9500 9500 9500 0
144 20250221 181500 2183186290 9500 9500 9500 9500 0
145 20250221 181400 2183186290 9500 9500 9500 9500 0
146 20250221 181300 2183186290 9500 9500 9500 9500 0
147 20250221 181200 2183186290 9500 9500 9500 9500 0
148 20250221 181100 2183186290 9500 9500 9500 9500 0
149 20250221 181000 2183186290 9500 9500 9500 9500 0
150 20250221 180900 2183186290 9500 9500 9500 9500 0
151 20250221 180800 2183186290 9500 9500 9500 9500 0
152 20250221 180700 2183186290 9500 9500 9500 9500 7786
153 20250221 180600 2183186290 9500 9500 9500 9500 0
154 20250221 180500 2183186290 9500 9500 9500 9500 0
155 20250221 180400 2183186290 9500 9500 9500 9500 0
156 20250221 180300 2183186290 9500 9500 9500 9500 0
157 20250221 180200 2183186290 9500 9500 9500 9500 0
158 20250221 180100 2183186290 9500 9500 9500 9500 0
159 20250221 180000 2183186290 9500 9500 9500 9500 0
160 20250221 175900 2183186290 9500 9500 9500 9500 0
161 20250221 175800 2183186290 9500 9500 9500 9500 0
162 20250221 175700 2183186290 9500 9500 9500 9500 0
163 20250221 175600 2183186290 9500 9500 9500 9500 0
164 20250221 175500 2183186290 9500 9500 9500 9500 0
165 20250221 175400 2183186290 9500 9500 9500 9500 0
166 20250221 175300 2183186290 9500 9500 9500 9500 0
167 20250221 175200 2183186290 9500 9500 9500 9500 0
168 20250221 175100 2183186290 9500 9500 9500 9500 0
169 20250221 175000 2183186290 9500 9500 9500 9500 0
170 20250221 174900 2183186290 9500 9500 9500 9500 0
171 20250221 174800 2183186290 9500 9500 9500 9500 0
172 20250221 174700 2183186290 9500 9500 9500 9500 0
173 20250221 174600 2183186290 9500 9500 9500 9500 0
174 20250221 174500 2183186290 9500 9500 9500 9500 0
175 20250221 174400 2183186290 9500 9500 9500 9500 0
176 20250221 174300 2183186290 9500 9500 9500 9500 0
177 20250221 174200 2183186290 9500 9500 9500 9500 0
178 20250221 174100 2183186290 9500 9500 9500 9500 0
179 20250221 174000 2183186290 9500 9500 9500 9500 0
180 20250221 173900 2183186290 9500 9500 9500 9500 0
181 20250221 173800 2183186290 9500 9500 9500 9500 0
182 20250221 173700 2183186290 9500 9500 9500 9500 7786
183 20250221 173600 2183186290 9500 9500 9500 9500 0
184 20250221 173500 2183186290 9500 9500 9500 9500 0
185 20250221 173400 2183186290 9500 9500 9500 9500 0
186 20250221 173300 2183186290 9500 9500 9500 9500 0
187 20250221 173200 2183186290 9500 9500 9500 9500 0
188 20250221 173100 2183186290 9500 9500 9500 9500 0
189 20250221 173000 2183186290 9500 9500 9500 9500 0
190 20250221 172900 2183186290 9500 9500 9500 9500 0
191 20250221 172800 2183186290 9500 9500 9500 9500 0
192 20250221 172700 2183186290 9500 9500 9500 9500 0
193 20250221 172600 2183186290 9500 9500 9500 9500 0
194 20250221 172500 2183186290 9500 9500 9500 9500 0
195 20250221 172400 2183186290 9500 9500 9500 9500 0
196 20250221 172300 2183186290 9500 9500 9500 9500 0
197 20250221 172200 2183186290 9500 9500 9500 9500 0
198 20250221 172100 2183186290 9500 9500 9500 9500 0
199 20250221 172000 2183186290 9500 9500 9500 9500 0
200 20250221 171900 2183186290 9500 9500 9500 9500 0
201 20250221 171800 2183186290 9500 9500 9500 9500 0
202 20250221 171700 2183186290 9500 9500 9500 9500 0
203 20250221 171600 2183186290 9500 9500 9500 9500 0
204 20250221 171500 2183186290 9500 9500 9500 9500 0
205 20250221 171400 2183186290 9500 9500 9500 9500 0
206 20250221 171300 2183186290 9500 9500 9500 9500 0
207 20250221 171200 2183186290 9500 9500 9500 9500 0
208 20250221 171100 2183186290 9500 9500 9500 9500 0
209 20250221 171000 2183186290 9500 9500 9500 9500 0
210 20250221 170900 2183186290 9500 9500 9500 9500 0
211 20250221 170800 2183186290 9500 9500 9500 9500 0
212 20250221 170700 2183186290 9500 9500 9500 9500 7786
213 20250221 170600 2183186290 9500 9500 9500 9500 0
214 20250221 170500 2183186290 9500 9500 9500 9500 0
215 20250221 170400 2183186290 9500 9500 9500 9500 0
216 20250221 170300 2183186290 9500 9500 9500 9500 0
217 20250221 170200 2183186290 9500 9500 9500 9500 0
218 20250221 170100 2183186290 9500 9500 9500 9500 0
219 20250221 170000 2183186290 9500 9500 9500 9500 0
220 20250221 165900 2183186290 9500 9500 9500 9500 0
221 20250221 165800 2183186290 9500 9500 9500 9500 0
222 20250221 165700 2183186290 9500 9500 9500 9500 0
223 20250221 165600 2183186290 9500 9500 9500 9500 0
224 20250221 165500 2183186290 9500 9500 9500 9500 0
225 20250221 165400 2183186290 9500 9500 9500 9500 0
226 20250221 165300 2183186290 9500 9500 9500 9500 0
227 20250221 165200 2183186290 9500 9500 9500 9500 0
228 20250221 165100 2183186290 9500 9500 9500 9500 0
229 20250221 165000 2183186290 9500 9500 9500 9500 0
230 20250221 164900 2183186290 9500 9500 9500 9500 0
231 20250221 164800 2183186290 9500 9500 9500 9500 0
232 20250221 164700 2183186290 9500 9500 9500 9500 0
233 20250221 164600 2183186290 9500 9500 9500 9500 0
234 20250221 164500 2183186290 9500 9500 9500 9500 0
235 20250221 164400 2183186290 9500 9500 9500 9500 0
236 20250221 164300 2183186290 9500 9500 9500 9500 0
237 20250221 164200 2183186290 9500 9500 9500 9500 0
238 20250221 164100 2183186290 9500 9500 9500 9500 0
239 20250221 164000 2183186290 9500 9500 9500 9500 0
240 20250221 163900 2183186290 9500 9500 9500 9500 0
241 20250221 163800 2183186290 9500 9500 9500 9500 0
242 20250221 163700 2183186290 9500 9500 9500 9500 7786
243 20250221 163600 2183186290 9500 9500 9500 9500 0
244 20250221 163500 2183186290 9500 9500 9500 9500 0
245 20250221 163400 2183186290 9500 9500 9500 9500 0
246 20250221 163300 2183186290 9500 9500 9500 9500 0
247 20250221 163200 2183186290 9500 9500 9500 9500 0
248 20250221 163100 2183186290 9500 9500 9500 9500 0
249 20250221 163000 2183186290 9500 9500 9500 9500 0
250 20250221 162900 2183186290 9500 9500 9500 9500 0
251 20250221 162800 2183186290 9500 9500 9500 9500 0
252 20250221 162700 2183186290 9500 9500 9500 9500 0
253 20250221 162600 2183186290 9500 9500 9500 9500 0
254 20250221 162500 2183186290 9500 9500 9500 9500 0
255 20250221 162400 2183186290 9500 9500 9500 9500 0
256 20250221 162300 2183186290 9500 9500 9500 9500 0
257 20250221 162200 2183186290 9500 9500 9500 9500 0
258 20250221 162100 2183186290 9500 9500 9500 9500 0
259 20250221 162000 2183186290 9500 9500 9500 9500 0
260 20250221 161900 2183186290 9500 9500 9500 9500 0
261 20250221 161800 2183186290 9500 9500 9500 9500 0
262 20250221 161700 2183186290 9500 9500 9500 9500 0
263 20250221 161600 2183186290 9500 9500 9500 9500 0
264 20250221 161500 2183186290 9500 9500 9500 9500 0
265 20250221 161400 2183186290 9500 9500 9500 9500 0
266 20250221 161300 2183186290 9500 9500 9500 9500 0
267 20250221 161200 2183186290 9500 9500 9500 9500 0
268 20250221 161100 2183186290 9500 9500 9500 9500 0
269 20250221 161000 2183186290 9500 9500 9500 9500 0
270 20250221 160900 2183186290 9500 9500 9500 9500 0
271 20250221 160800 2183186290 9500 9500 9500 9500 0
272 20250221 160700 2183186290 9500 9500 9500 9500 7786
273 20250221 160600 2183186290 9500 9500 9500 9500 0
274 20250221 160500 2183186290 9500 9500 9500 9500 0
275 20250221 160400 2183186290 9500 9500 9500 9500 0
276 20250221 160300 2183186290 9500 9500 9500 9500 0
277 20250221 160200 2183186290 9500 9500 9500 9500 0
278 20250221 160100 2183186290 9500 9500 9500 9500 0
279 20250221 160000 2183186290 9500 9500 9500 9500 0
280 20250221 155900 2183186290 9500 9500 9500 9500 0
281 20250221 155800 2183186290 9500 9500 9500 9500 0
282 20250221 155700 2183186290 9500 9500 9500 9500 0
283 20250221 155600 2183186290 9500 9500 9500 9500 0
284 20250221 155500 2183186290 9500 9500 9500 9500 0
285 20250221 155400 2183186290 9500 9500 9500 9500 0
286 20250221 155300 2183186290 9500 9500 9500 9500 0
287 20250221 155200 2183186290 9500 9500 9500 9500 0
288 20250221 155100 2183186290 9500 9500 9500 9500 0
289 20250221 155000 2183186290 9500 9500 9500 9500 0
290 20250221 154900 2183186290 9500 9500 9500 9500 0
291 20250221 154800 2183186290 9500 9500 9500 9500 0
292 20250221 154700 2183186290 9500 9500 9500 9500 0
293 20250221 154600 2183186290 9500 9500 9500 9500 0
294 20250221 154500 2183186290 9500 9500 9500 9500 0
295 20250221 154400 2183186290 9500 9500 9500 9500 0
296 20250221 154300 2183186290 9500 9500 9500 9500 0
297 20250221 154200 2183186290 9500 9500 9500 9500 0
298 20250221 154100 2183186290 9500 9500 9500 9500 0
299 20250221 154000 2183186290 9500 9500 9500 9500 0
300 20250221 153900 2183186290 9500 9500 9500 9500 0
301 20250221 153800 2183186290 9500 9500 9500 9500 0
302 20250221 153700 2183186290 9500 9500 9500 9500 7786
303 20250221 153600 2183186290 9500 9500 9500 9500 0
304 20250221 153500 2183186290 9500 9500 9500 9500 0
305 20250221 153400 2183186290 9500 9500 9500 9500 0
306 20250221 153300 2183186290 9500 9500 9500 9500 0
307 20250221 153200 2183186290 9500 9500 9500 9500 0
308 20250221 153100 2183186290 9500 9500 9500 9500 0
309 20250221 153000 2183186290 9500 9500 9500 9500 7786
310 20250221 152900 2109219290 9500 9500 9500 9500 0
311 20250221 152800 2109219290 9500 9500 9500 9500 0
312 20250221 152700 2109219290 9500 9500 9500 9500 0
313 20250221 152600 2109219290 9500 9500 9500 9500 0
314 20250221 152500 2109219290 9500 9500 9500 9500 0
315 20250221 152400 2109219290 9500 9500 9500 9500 0
316 20250221 152300 2109219290 9500 9500 9500 9500 0
317 20250221 152200 2109219290 9500 9500 9500 9500 0
318 20250221 152100 2109219290 9500 9500 9500 9500 0
319 20250221 152000 2109219290 9500 9500 9500 9500 0
320 20250221 151900 2109219290 9500 9490 9500 9490 508
321 20250221 151800 2104396530 9460 9470 9500 9460 364
322 20250221 151700 2100951760 9470 9510 9510 9470 6010
323 20250221 151600 2043999620 9530 9550 9550 9530 1172
324 20250221 151500 2032826840 9550 9550 9550 9550 268
325 20250221 151400 2030267440 9580 9570 9580 9560 1946
326 20250221 151300 2011646440 9560 9550 9560 9530 1020
327 20250221 151200 2001901620 9530 9520 9530 9520 2068
328 20250221 151100 1982194520 9530 9490 9540 9490 4944
329 20250221 151000 1935112900 9490 9480 9490 9480 21
330 20250221 150900 1934913810 9490 9500 9500 9470 2654
331 20250221 150800 1909776910 9490 9480 9490 9480 446
332 20250221 150700 1905545370 9480 9480 9480 9460 485
333 20250221 150600 1900949970 9480 9480 9480 9480 11
334 20250221 150500 1900845690 9440 9460 9460 9440 1317
335 20250221 150400 1888399620 9460 9460 9460 9460 300
336 20250221 150300 1885561620 9460 9460 9460 9460 0
337 20250221 150200 1885561620 9460 9460 9460 9460 0
338 20250221 150100 1885561620 9460 9460 9460 9460 100
339 20250221 150000 1884615620 9460 9460 9460 9460 206
340 20250221 145900 1882666860 9470 9480 9480 9470 296
341 20250221 145800 1879863720 9480 9480 9480 9480 38
342 20250221 145700 1879503480 9480 9480 9480 9480 339
343 20250221 145600 1876289760 9480 9480 9480 9480 0
344 20250221 145500 1876289760 9480 9480 9480 9480 15
345 20250221 145400 1876147560 9480 9470 9480 9470 1184
346 20250221 145300 1864929920 9480 9480 9480 9480 0
347 20250221 145200 1864929920 9480 9480 9480 9480 101
348 20250221 145100 1863972440 9480 9460 9480 9460 3
349 20250221 145000 1863944020 9460 9450 9460 9450 2000
350 20250221 144900 1845030010 9430 9430 9430 9430 0
351 20250221 144800 1845030010 9430 9450 9450 9430 1666
352 20250221 144700 1829319510 9450 9450 9450 9450 0
353 20250221 144600 1829319510 9450 9450 9450 9440 640
354 20250221 144500 1823272210 9430 9430 9430 9430 163
355 20250221 144400 1821735120 9440 9460 9460 9440 1617
356 20250221 144300 1806468040 9480 9490 9490 9480 21
357 20250221 144200 1806268950 9450 9450 9450 9450 0
358 20250221 144100 1806268950 9450 9500 9500 9450 165
359 20250221 144000 1804706520 9460 9460 9460 9460 187
360 20250221 143900 1802937500 9450 9450 9450 9450 313
361 20250221 143800 1799979650 9450 9450 9450 9450 240
362 20250221 143700 1797711650 9440 9440 9440 9440 248
363 20250221 143600 1795370530 9440 9440 9440 9440 100
364 20250221 143500 1794426530 9440 9440 9440 9440 49
365 20250221 143400 1793963970 9440 9440 9440 9440 212
366 20250221 143300 1791962690 9440 9440 9440 9440 5
367 20250221 143200 1791915490 9440 9440 9440 9440 94
368 20250221 143100 1791028130 9440 9440 9440 9440 115
369 20250221 143000 1789942530 9460 9460 9460 9460 1
370 20250221 142900 1789933070 9440 9450 9450 9440 2436
371 20250221 142800 1766928710 9460 9460 9460 9460 292
372 20250221 142700 1764166390 9460 9460 9460 9460 51
373 20250221 142600 1763683930 9450 9450 9450 9450 8
374 20250221 142500 1763608330 9460 9470 9470 9460 54
375 20250221 142400 1763097470 9460 9460 9460 9460 769
376 20250221 142300 1755822730 9450 9450 9450 9450 711
377 20250221 142200 1749103780 9440 9440 9440 9440 0
378 20250221 142100 1749103780 9440 9440 9440 9440 0
379 20250221 142000 1749103780 9440 9440 9440 9440 0
380 20250221 141900 1749103780 9440 9440 9450 9440 1221
381 20250221 141800 1737571870 9440 9440 9440 9440 333
382 20250221 141700 1734428350 9430 9440 9440 9430 1124
383 20250221 141600 1723817800 9440 9450 9450 9440 567
384 20250221 141500 1718464860 9440 9440 9440 9440 254
385 20250221 141400 1716067100 9450 9450 9450 9440 676
386 20250221 141300 1709685530 9450 9450 9450 9450 110
387 20250221 141200 1708646030 9440 9450 9450 9440 1180
388 20250221 141100 1697506810 9460 9450 9460 9450 498
389 20250221 141000 1692800660 9450 9450 9450 9450 70
390 20250221 140900 1692139160 9450 9450 9450 9450 210
391 20250221 140800 1690154660 9450 9450 9450 9440 111
392 20250221 140700 1689105970 9450 9460 9460 9450 1264
393 20250221 140600 1677160970 9460 9460 9460 9460 50
394 20250221 140500 1676687970 9460 9460 9460 9460 0
395 20250221 140400 1676687970 9460 9460 9460 9460 0
396 20250221 140300 1676687970 9460 9470 9470 9450 2622
397 20250221 140200 1651887730 9470 9470 9470 9470 233
398 20250221 140100 1649681220 9470 9470 9470 9470 134
399 20250221 140000 1648412240 9470 9470 9470 9470 399
400 20250221 135900 1644633710 9470 9470 9470 9460 845
401 20250221 135800 1636639170 9470 9470 9470 9470 200
402 20250221 135700 1634745170 9470 9470 9470 9470 10
403 20250221 135600 1634650470 9470 9470 9470 9470 251
404 20250221 135500 1632273500 9470 9470 9470 9470 343
405 20250221 135400 1629025290 9470 9460 9470 9460 102
406 20250221 135300 1628059370 9470 9470 9470 9470 1075
407 20250221 135200 1617879120 9470 9470 9470 9470 0
408 20250221 135100 1617879120 9470 9470 9470 9470 31
409 20250221 135000 1617585550 9470 9480 9480 9470 477
410 20250221 134900 1613063620 9470 9470 9470 9470 0
411 20250221 134800 1613063620 9470 9470 9470 9470 0
412 20250221 134700 1613063620 9470 9490 9490 9470 1390
413 20250221 134600 1599882910 9490 9490 9490 9490 205
414 20250221 134500 1597937460 9490 9490 9490 9490 27
415 20250221 134400 1597681230 9490 9490 9490 9490 0
416 20250221 134300 1597681230 9490 9490 9490 9490 110
417 20250221 134200 1596637330 9490 9490 9490 9490 0
418 20250221 134100 1596637330 9490 9490 9490 9490 0
419 20250221 134000 1596637330 9490 9490 9490 9480 297
420 20250221 133900 1593820570 9490 9490 9490 9490 291
421 20250221 133800 1591058980 9480 9480 9480 9480 0
422 20250221 133700 1591058980 9480 9480 9480 9480 0
423 20250221 133600 1591058980 9480 9480 9480 9480 16
424 20250221 133500 1590907300 9480 9480 9480 9480 103
425 20250221 133400 1589930860 9480 9480 9480 9480 0
426 20250221 133300 1589930860 9480 9490 9490 9480 555
427 20250221 133200 1584668910 9500 9480 9500 9480 327
428 20250221 133100 1581566950 9490 9490 9490 9490 18
429 20250221 133000 1581396130 9490 9490 9490 9490 209
430 20250221 132900 1579412720 9490 9470 9490 9470 1005
431 20250221 132800 1569875370 9460 9460 9460 9460 0
432 20250221 132700 1569875370 9460 9460 9460 9460 365
433 20250221 132600 1566422470 9460 9460 9460 9460 0
434 20250221 132500 1566422470 9460 9470 9470 9460 823
435 20250221 132400 1558630070 9490 9500 9500 9480 2536
436 20250221 132300 1534572790 9500 9500 9500 9500 717
437 20250221 132200 1527761290 9530 9530 9530 9530 1
438 20250221 132100 1527751760 9490 9490 9490 9490 7
439 20250221 132000 1527685330 9530 9530 9530 9530 0
440 20250221 131900 1527685330 9530 9520 9530 9500 262
441 20250221 131800 1525194300 9500 9500 9500 9500 546
442 20250221 131700 1520007300 9500 9500 9500 9500 0
443 20250221 131600 1520007300 9500 9520 9520 9500 1769
444 20250221 131500 1503176340 9530 9530 9530 9530 64
445 20250221 131400 1502566420 9530 9530 9530 9530 500
446 20250221 131300 1497801420 9540 9540 9540 9540 615
447 20250221 131200 1491934320 9550 9590 9590 9550 448
448 20250221 131100 1487655520 9590 9590 9590 9590 0
449 20250221 131000 1487655520 9590 9590 9590 9590 0
450 20250221 130900 1487655520 9590 9590 9590 9590 10
451 20250221 130800 1487559620 9590 9590 9590 9550 456
452 20250221 130700 1483195020 9550 9550 9550 9550 0
453 20250221 130600 1483195020 9550 9560 9560 9550 1000
454 20250221 130500 1473641390 9590 9590 9590 9590 0
455 20250221 130400 1473641390 9590 9570 9590 9570 826
456 20250221 130300 1465736550 9580 9580 9580 9580 51
457 20250221 130200 1465247970 9580 9580 9580 9580 0
458 20250221 130100 1465247970 9580 9580 9580 9580 100
459 20250221 130000 1464289970 9590 9590 9590 9590 0
460 20250221 125900 1464289970 9590 9590 9590 9590 1
461 20250221 125800 1464280380 9580 9580 9580 9580 2
462 20250221 125700 1464261220 9580 9590 9590 9580 1000
463 20250221 125600 1454675920 9590 9590 9590 9590 0
464 20250221 125500 1454675920 9590 9590 9590 9590 489
465 20250221 125400 1449986410 9590 9590 9590 9590 0
466 20250221 125300 1449986410 9590 9590 9590 9590 0
467 20250221 125200 1449986410 9590 9580 9590 9570 170
468 20250221 125100 1448357680 9570 9560 9570 9560 203
469 20250221 125000 1446415570 9570 9570 9570 9570 269
470 20250221 124900 1443841240 9570 9570 9570 9570 165
471 20250221 124800 1442262190 9560 9560 9560 9560 0
472 20250221 124700 1442262190 9560 9560 9560 9560 52
473 20250221 124600 1441765070 9570 9560 9570 9560 159
474 20250221 124500 1440244160 9570 9570 9570 9570 0
475 20250221 124400 1440244160 9570 9570 9570 9570 1
476 20250221 124300 1440234590 9560 9560 9560 9560 200
477 20250221 124200 1438322590 9570 9570 9570 9570 500
478 20250221 124100 1433537590 9560 9560 9560 9560 160
479 20250221 124000 1432007990 9570 9580 9580 9570 104
480 20250221 123900 1431012190 9590 9590 9590 9590 0
481 20250221 123800 1431012190 9590 9570 9590 9570 20
482 20250221 123700 1430820770 9570 9570 9570 9570 1000
483 20250221 123600 1421250770 9590 9590 9590 9590 1
484 20250221 123500 1421241180 9570 9570 9570 9570 0
485 20250221 123400 1421241180 9570 9570 9570 9570 5
486 20250221 123300 1421193330 9570 9570 9570 9570 0
487 20250221 123200 1421193330 9570 9570 9570 9570 1
488 20250221 123100 1421183760 9590 9580 9590 9580 359
489 20250221 123000 1417740960 9580 9580 9580 9580 150
490 20250221 122900 1416303960 9580 9580 9580 9580 0
491 20250221 122800 1416303960 9580 9580 9580 9580 0
492 20250221 122700 1416303960 9580 9580 9580 9580 1
493 20250221 122600 1416294380 9570 9570 9570 9570 100
494 20250221 122500 1415337380 9550 9550 9550 9550 0
495 20250221 122400 1415337380 9550 9550 9550 9550 1009
496 20250221 122300 1405701430 9550 9550 9550 9550 0
497 20250221 122200 1405701430 9550 9550 9550 9550 37
498 20250221 122100 1405348080 9550 9550 9550 9550 0
499 20250221 122000 1405348080 9550 9580 9580 9540 5880
500 20250221 121900 1349189030 9590 9590 9590 9590 0
501 20250221 121800 1349189030 9590 9590 9590 9590 100
502 20250221 121700 1348230030 9590 9590 9590 9590 1
503 20250221 121600 1348220440 9580 9590 9590 9580 102
504 20250221 121500 1347243260 9590 9590 9590 9590 3
505 20250221 121400 1347214490 9590 9570 9590 9570 429
506 20250221 121300 1343104720 9580 9580 9580 9580 2
507 20250221 121200 1343085560 9570 9570 9570 9570 100
508 20250221 121100 1342128560 9560 9570 9570 9560 200
509 20250221 121000 1340216340 9560 9560 9560 9560 89
510 20250221 120900 1339365500 9560 9560 9560 9560 200
511 20250221 120800 1337453500 9570 9580 9580 9570 409
512 20250221 120700 1333538870 9600 9600 9600 9600 0
513 20250221 120600 1333538870 9600 9600 9600 9600 0
514 20250221 120500 1333538870 9600 9600 9600 9600 0
515 20250221 120400 1333538870 9600 9600 9600 9600 0
516 20250221 120300 1333538870 9600 9600 9600 9600 0
517 20250221 120200 1333538870 9600 9600 9600 9600 0
518 20250221 120100 1333538870 9600 9600 9600 9600 0
519 20250221 120000 1333538870 9600 9600 9600 9600 0
520 20250221 115900 1333538870 9600 9600 9600 9600 0
521 20250221 115800 1333538870 9600 9600 9600 9600 0
522 20250221 115700 1333538870 9600 9590 9600 9590 31
523 20250221 115600 1333241570 9560 9580 9580 9560 1274
524 20250221 115500 1321052230 9590 9590 9590 9590 115
525 20250221 115400 1319949380 9590 9590 9590 9590 100
526 20250221 115300 1318990380 9590 9590 9590 9590 155
527 20250221 115200 1317503930 9600 9600 9600 9600 475
528 20250221 115100 1312943930 9610 9610 9610 9610 0
529 20250221 115000 1312943930 9610 9610 9610 9610 130
530 20250221 114900 1311694630 9610 9610 9610 9610 116
531 20250221 114800 1310579870 9610 9610 9610 9610 0
532 20250221 114700 1310579870 9610 9610 9610 9610 250
533 20250221 114600 1308177370 9610 9620 9620 9610 69
534 20250221 114500 1307514080 9620 9620 9620 9620 1041
535 20250221 114400 1297499660 9630 9630 9630 9630 352
536 20250221 114300 1294109900 9630 9630 9630 9630 0
537 20250221 114200 1294109900 9630 9630 9630 9630 217
538 20250221 114100 1292020190 9630 9630 9630 9630 190
539 20250221 114000 1290190490 9630 9630 9630 9630 113
540 20250221 113900 1289102300 9630 9630 9630 9630 0
541 20250221 113800 1289102300 9630 9630 9630 9630 61
542 20250221 113700 1288514870 9640 9640 9640 9640 0
543 20250221 113600 1288514870 9640 9630 9640 9630 66
544 20250221 113500 1287879070 9640 9640 9640 9640 0
545 20250221 113400 1287879070 9640 9640 9640 9640 0
546 20250221 113300 1287879070 9640 9640 9640 9640 0
547 20250221 113200 1287879070 9640 9640 9640 9640 20
548 20250221 113100 1287686270 9630 9630 9630 9630 15
549 20250221 113000 1287541820 9630 9630 9630 9630 0
550 20250221 112900 1287541820 9630 9630 9630 9630 0
551 20250221 112800 1287541820 9630 9640 9640 9630 700
552 20250221 112700 1280799300 9640 9630 9640 9630 149
553 20250221 112600 1279363940 9630 9640 9640 9630 71
554 20250221 112500 1278679700 9630 9630 9630 9630 5
555 20250221 112400 1278631550 9630 9630 9630 9630 0
556 20250221 112300 1278631550 9630 9630 9630 9630 1
557 20250221 112200 1278621920 9640 9640 9640 9640 14
558 20250221 112100 1278486960 9650 9650 9650 9650 0
559 20250221 112000 1278486960 9650 9650 9650 9650 0
560 20250221 111900 1278486960 9650 9650 9650 9650 0
561 20250221 111800 1278486960 9650 9640 9650 9640 51
562 20250221 111700 1277995310 9640 9640 9640 9640 202
563 20250221 111600 1276048030 9630 9630 9630 9630 544
564 20250221 111500 1270809310 9620 9630 9630 9620 496
565 20250221 111400 1266032880 9630 9630 9630 9630 0
566 20250221 111300 1266032880 9630 9630 9630 9630 3
567 20250221 111200 1266003990 9630 9630 9630 9630 413
568 20250221 111100 1262026800 9630 9630 9630 9630 1
569 20250221 111000 1262017170 9630 9620 9630 9620 168
570 20250221 110900 1260400010 9620 9620 9620 9620 0
571 20250221 110800 1260400010 9620 9610 9620 9610 256
572 20250221 110700 1257939350 9610 9610 9610 9610 22
573 20250221 110600 1257727930 9610 9630 9630 9610 310
574 20250221 110500 1254743330 9630 9630 9630 9630 201
575 20250221 110400 1252807700 9630 9630 9630 9600 24
576 20250221 110300 1252577240 9600 9610 9610 9600 873
577 20250221 110200 1244190710 9650 9650 9650 9650 0
578 20250221 110100 1244190710 9650 9650 9650 9650 1
579 20250221 110000 1244181060 9610 9620 9620 9610 91
580 20250221 105900 1243305940 9650 9650 9650 9650 0
581 20250221 105800 1243305940 9650 9640 9650 9630 537
582 20250221 105700 1238133880 9650 9650 9650 9650 207
583 20250221 105600 1236136330 9650 9650 9650 9650 161
584 20250221 105500 1234582680 9650 9640 9650 9630 1001
585 20250221 105400 1224939080 9640 9640 9640 9630 2753
586 20250221 105300 1198403650 9640 9600 9640 9600 3349
587 20250221 105200 1166149040 9610 9610 9610 9610 101
588 20250221 105100 1165178430 9600 9600 9600 9600 615
589 20250221 105000 1159274430 9610 9620 9620 9610 15
590 20250221 104900 1159130250 9620 9620 9620 9620 9
591 20250221 104800 1159043670 9620 9620 9620 9620 4
592 20250221 104700 1159005190 9590 9590 9590 9590 74
593 20250221 104600 1158295530 9590 9590 9590 9590 534
594 20250221 104500 1153174470 9590 9600 9600 9590 150
595 20250221 104400 1151735870 9600 9610 9610 9600 561
596 20250221 104300 1146349260 9600 9610 9610 9600 701
597 20250221 104200 1139619050 9600 9620 9620 9600 1016
598 20250221 104100 1129852870 9630 9640 9640 9630 66
599 20250221 104000 1129217280 9640 9650 9650 9640 306
600 20250221 103900 1126265380 9650 9650 9650 9650 329
601 20250221 103800 1123090530 9650 9650 9650 9650 359
602 20250221 103700 1119626180 9610 9650 9650 9610 1687
603 20250221 103600 1103390930 9650 9650 9650 9650 267
604 20250221 103500 1100814380 9650 9650 9650 9650 470
605 20250221 103400 1096278880 9650 9650 9660 9650 493
606 20250221 103300 1091517630 9660 9640 9660 9640 3255
607 20250221 103200 1060114350 9620 9640 9640 9620 169
608 20250221 103100 1058486130 9640 9620 9640 9620 423
609 20250221 103000 1054415410 9640 9620 9640 9620 1568
610 20250221 102900 1039324890 9610 9620 9620 9610 536
611 20250221 102800 1034170440 9620 9630 9630 9620 258
612 20250221 102700 1031686900 9630 9630 9640 9630 300
613 20250221 102600 1028797850 9630 9630 9630 9630 35
614 20250221 102500 1028460800 9650 9640 9650 9620 2360
615 20250221 102400 1005746540 9640 9650 9650 9640 805
616 20250221 102300 997981990 9670 9670 9670 9660 357
617 20250221 102200 994532800 9660 9640 9670 9640 3014
618 20250221 102100 965437450 9640 9650 9650 9640 273
619 20250221 102000 962805010 9650 9620 9650 9620 1271
620 20250221 101900 950545130 9620 9630 9640 9620 1731
621 20250221 101800 933869810 9630 9620 9630 9600 506
622 20250221 101700 929007950 9620 9630 9640 9620 354
623 20250221 101600 925597890 9640 9630 9640 9630 297
624 20250221 101500 922737710 9630 9640 9640 9630 948
625 20250221 101400 913603470 9630 9620 9640 9620 2733
626 20250221 101300 887260800 9620 9580 9620 9580 7847
627 20250221 101200 811883090 9550 9570 9600 9550 6926
628 20250221 101100 745497450 9540 9540 9540 9540 300
629 20250221 101000 742635450 9570 9570 9570 9570 1
630 20250221 100900 742625880 9570 9570 9570 9570 0
631 20250221 100800 742625880 9570 9570 9570 9570 68
632 20250221 100700 741975120 9570 9570 9570 9560 360
633 20250221 100600 738530920 9560 9560 9560 9560 265
634 20250221 100500 735997520 9560 9560 9560 9560 46
635 20250221 100400 735557760 9560 9560 9560 9560 105
636 20250221 100300 734553960 9560 9550 9560 9550 4757
637 20250221 100200 689088170 9540 9520 9540 9520 876
638 20250221 100100 680740050 9470 9480 9480 9470 50
639 20250221 100000 680266480 9470 9470 9470 9470 0
640 20250221 095900 680266480 9470 9470 9470 9470 595
641 20250221 095800 674631830 9520 9510 9520 9510 349
642 20250221 095700 671312830 9460 9460 9460 9460 300
643 20250221 095600 668474830 9460 9460 9460 9460 600
644 20250221 095500 662798830 9460 9490 9490 9460 440
645 20250221 095400 658632230 9450 9450 9450 9450 75
646 20250221 095300 657923480 9460 9470 9470 9460 2508
647 20250221 095200 634187490 9470 9500 9500 9470 5746
648 20250221 095100 579685870 9500 9500 9500 9500 1204
649 20250221 095000 568247870 9500 9500 9500 9490 70
650 20250221 094900 567583250 9500 9530 9530 9490 4058
651 20250221 094800 529067060 9500 9520 9520 9500 10
652 20250221 094700 528971920 9520 9520 9530 9520 548
653 20250221 094600 523751960 9510 9510 9510 9510 188
654 20250221 094500 521964080 9510 9490 9520 9490 784
655 20250221 094400 514517340 9490 9490 9490 9490 90
656 20250221 094300 513663240 9510 9510 9510 9510 600
657 20250221 094200 507957240 9480 9490 9510 9480 302
658 20250221 094100 505087440 9480 9490 9490 9480 628
659 20250221 094000 499130720 9500 9500 9500 9500 80
660 20250221 093900 498370720 9500 9500 9500 9500 269
661 20250221 093800 495815220 9500 9510 9510 9500 1496
662 20250221 093700 481590270 9520 9520 9520 9520 266
663 20250221 093600 479057950 9520 9520 9520 9520 1
664 20250221 093500 479048430 9550 9550 9550 9550 77
665 20250221 093400 478313080 9550 9530 9550 9500 3372
666 20250221 093300 446155040 9500 9540 9540 9500 400
667 20250221 093200 442343080 9540 9520 9540 9520 202
668 20250221 093100 440416020 9510 9490 9510 9480 4299
669 20250221 093000 399554680 9490 9490 9490 9490 40
670 20250221 092900 399175080 9480 9480 9480 9480 0
671 20250221 092800 399175080 9480 9480 9480 9480 0
672 20250221 092700 399175080 9480 9480 9480 9480 299
673 20250221 092600 396340560 9440 9440 9440 9440 35
674 20250221 092500 396010160 9440 9440 9440 9440 50
675 20250221 092400 395538160 9440 9440 9440 9440 295
676 20250221 092300 392753360 9430 9470 9470 9430 4435
677 20250221 092200 350834330 9480 9500 9500 9480 275
678 20250221 092100 348226330 9500 9500 9500 9500 1
679 20250221 092000 348216830 9470 9470 9470 9470 0
680 20250221 091900 348216830 9470 9470 9510 9470 1091
681 20250221 091800 337863060 9460 9460 9460 9460 0
682 20250221 091700 337863060 9460 9460 9460 9460 11
683 20250221 091600 337759000 9460 9480 9480 9460 954
684 20250221 091500 328724370 9480 9500 9500 9460 1192
685 20250221 091400 317428640 9530 9540 9540 9520 462
686 20250221 091300 313029630 9540 9500 9540 9500 912
687 20250221 091200 304350390 9490 9490 9490 9490 48
688 20250221 091100 303894870 9500 9500 9500 9500 30
689 20250221 091000 303609870 9460 9460 9460 9460 342
690 20250221 090900 300374550 9490 9490 9490 9490 630
691 20250221 090800 294395850 9480 9440 9480 9420 3615
692 20250221 090700 260243150 9420 9500 9500 9420 6049
693 20250221 090600 203065370 9500 9480 9500 9450 2413
694 20250221 090500 180203840 9480 9500 9500 9480 438
695 20250221 090400 176047610 9490 9510 9510 9490 4079
696 20250221 090300 137301510 9560 9580 9600 9560 2654
697 20250221 090200 111873340 9570 9540 9610 9540 2941
698 20250221 090100 83725040 9540 9520 9550 9490 2181
699 20250221 090000 62960240 9530 9520 9530 9480 6524