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

701
186230/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,701 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,203900,91443420,7350,7350,7350,7350,326
20250221,203800,91443420,7350,7350,7350,7350,0
20250221,203700,91443420,7350,7350,7350,7350,0
20250221,203600,91443420,7350,7350,7350,7350,0
20250221,203500,91443420,7350,7350,7350,7350,0
20250221,203400,91443420,7350,7350,7350,7350,0
20250221,203300,91443420,7350,7350,7350,7350,0
20250221,203200,91443420,7350,7350,7350,7350,0
20250221,203100,91443420,7350,7350,7350,7350,0
20250221,203000,91443420,7350,7350,7350,7350,0
20250221,202900,91443420,7350,7350,7350,7350,0
20250221,202800,91443420,7350,7350,7350,7350,0
20250221,202700,91443420,7350,7350,7350,7350,0
20250221,202600,91443420,7350,7350,7350,7350,0
20250221,202500,91443420,7350,7350,7350,7350,0
20250221,202400,91443420,7350,7350,7350,7350,0
20250221,202300,91443420,7350,7350,7350,7350,0
20250221,202200,91443420,7350,7350,7350,7350,0
20250221,202100,91443420,7350,7350,7350,7350,0
20250221,202000,91443420,7350,7350,7350,7350,0
20250221,201900,91443420,7350,7350,7350,7350,0
20250221,201800,91443420,7350,7350,7350,7350,0
20250221,201700,91443420,7350,7350,7350,7350,0
20250221,201600,91443420,7350,7350,7350,7350,0
20250221,201500,91443420,7350,7350,7350,7350,0
20250221,201400,91443420,7350,7350,7350,7350,0
20250221,201300,91443420,7350,7350,7350,7350,0
20250221,201200,91443420,7350,7350,7350,7350,0
20250221,201100,91443420,7350,7350,7350,7350,0
20250221,201000,91443420,7350,7350,7350,7350,0
20250221,200900,91443420,7350,7350,7350,7350,326
20250221,200800,91443420,7350,7350,7350,7350,0
20250221,200700,91443420,7350,7350,7350,7350,0
20250221,200600,91443420,7350,7350,7350,7350,0
20250221,200500,91443420,7350,7350,7350,7350,0
20250221,200400,91443420,7350,7350,7350,7350,0
20250221,200300,91443420,7350,7350,7350,7350,0
20250221,200200,91443420,7350,7350,7350,7350,0
20250221,200100,91443420,7350,7350,7350,7350,0
20250221,200000,91443420,7350,7350,7350,7350,0
20250221,195900,91443420,7350,7350,7350,7350,0
20250221,195800,91443420,7350,7350,7350,7350,0
20250221,195700,91443420,7350,7350,7350,7350,0
20250221,195600,91443420,7350,7350,7350,7350,0
20250221,195500,91443420,7350,7350,7350,7350,0
20250221,195400,91443420,7350,7350,7350,7350,0
20250221,195300,91443420,7350,7350,7350,7350,0
20250221,195200,91443420,7350,7350,7350,7350,0
20250221,195100,91443420,7350,7350,7350,7350,0
20250221,195000,91443420,7350,7350,7350,7350,0
20250221,194900,91443420,7350,7350,7350,7350,0
20250221,194800,91443420,7350,7350,7350,7350,0
20250221,194700,91443420,7350,7350,7350,7350,0
20250221,194600,91443420,7350,7350,7350,7350,0
20250221,194500,91443420,7350,7350,7350,7350,0
20250221,194400,91443420,7350,7350,7350,7350,0
20250221,194300,91443420,7350,7350,7350,7350,0
20250221,194200,91443420,7350,7350,7350,7350,0
20250221,194100,91443420,7350,7350,7350,7350,0
20250221,194000,91443420,7350,7350,7350,7350,0
20250221,193900,91443420,7350,7350,7350,7350,326
20250221,193800,91443420,7350,7350,7350,7350,0
20250221,193700,91443420,7350,7350,7350,7350,0
20250221,193600,91443420,7350,7350,7350,7350,0
20250221,193500,91443420,7350,7350,7350,7350,0
20250221,193400,91443420,7350,7350,7350,7350,0
20250221,193300,91443420,7350,7350,7350,7350,0
20250221,193200,91443420,7350,7350,7350,7350,0
20250221,193100,91443420,7350,7350,7350,7350,0
20250221,193000,91443420,7350,7350,7350,7350,0
20250221,192900,91443420,7350,7350,7350,7350,0
20250221,192800,91443420,7350,7350,7350,7350,0
20250221,192700,91443420,7350,7350,7350,7350,0
20250221,192600,91443420,7350,7350,7350,7350,0
20250221,192500,91443420,7350,7350,7350,7350,0
20250221,192400,91443420,7350,7350,7350,7350,0
20250221,192300,91443420,7350,7350,7350,7350,0
20250221,192200,91443420,7350,7350,7350,7350,0
20250221,192100,91443420,7350,7350,7350,7350,0
20250221,192000,91443420,7350,7350,7350,7350,0
20250221,191900,91443420,7350,7350,7350,7350,0
20250221,191800,91443420,7350,7350,7350,7350,0
20250221,191700,91443420,7350,7350,7350,7350,0
20250221,191600,91443420,7350,7350,7350,7350,0
20250221,191500,91443420,7350,7350,7350,7350,0
20250221,191400,91443420,7350,7350,7350,7350,0
20250221,191300,91443420,7350,7350,7350,7350,0
20250221,191200,91443420,7350,7350,7350,7350,0
20250221,191100,91443420,7350,7350,7350,7350,0
20250221,191000,91443420,7350,7350,7350,7350,0
20250221,190900,91443420,7350,7350,7350,7350,326
20250221,190800,91443420,7350,7350,7350,7350,0
20250221,190700,91443420,7350,7350,7350,7350,0
20250221,190600,91443420,7350,7350,7350,7350,0
20250221,190500,91443420,7350,7350,7350,7350,0
20250221,190400,91443420,7350,7350,7350,7350,0
20250221,190300,91443420,7350,7350,7350,7350,0
20250221,190200,91443420,7350,7350,7350,7350,0
20250221,190100,91443420,7350,7350,7350,7350,0
20250221,190000,91443420,7350,7350,7350,7350,0
20250221,185900,91443420,7350,7350,7350,7350,0
20250221,185800,91443420,7350,7350,7350,7350,0
20250221,185700,91443420,7350,7350,7350,7350,0
20250221,185600,91443420,7350,7350,7350,7350,0
20250221,185500,91443420,7350,7350,7350,7350,0
20250221,185400,91443420,7350,7350,7350,7350,0
20250221,185300,91443420,7350,7350,7350,7350,0
20250221,185200,91443420,7350,7350,7350,7350,0
20250221,185100,91443420,7350,7350,7350,7350,0
20250221,185000,91443420,7350,7350,7350,7350,0
20250221,184900,91443420,7350,7350,7350,7350,0
20250221,184800,91443420,7350,7350,7350,7350,0
20250221,184700,91443420,7350,7350,7350,7350,0
20250221,184600,91443420,7350,7350,7350,7350,0
20250221,184500,91443420,7350,7350,7350,7350,0
20250221,184400,91443420,7350,7350,7350,7350,0
20250221,184300,91443420,7350,7350,7350,7350,0
20250221,184200,91443420,7350,7350,7350,7350,0
20250221,184100,91443420,7350,7350,7350,7350,0
20250221,184000,91443420,7350,7350,7350,7350,0
20250221,183900,91443420,7350,7350,7350,7350,326
20250221,183800,91443420,7350,7350,7350,7350,0
20250221,183700,91443420,7350,7350,7350,7350,0
20250221,183600,91443420,7350,7350,7350,7350,0
20250221,183500,91443420,7350,7350,7350,7350,0
20250221,183400,91443420,7350,7350,7350,7350,0
20250221,183300,91443420,7350,7350,7350,7350,0
20250221,183200,91443420,7350,7350,7350,7350,0
20250221,183100,91443420,7350,7350,7350,7350,0
20250221,183000,91443420,7350,7350,7350,7350,0
20250221,182900,91443420,7350,7350,7350,7350,0
20250221,182800,91443420,7350,7350,7350,7350,0
20250221,182700,91443420,7350,7350,7350,7350,0
20250221,182600,91443420,7350,7350,7350,7350,0
20250221,182500,91443420,7350,7350,7350,7350,0
20250221,182400,91443420,7350,7350,7350,7350,0
20250221,182300,91443420,7350,7350,7350,7350,0
20250221,182200,91443420,7350,7350,7350,7350,0
20250221,182100,91443420,7350,7350,7350,7350,0
20250221,182000,91443420,7350,7350,7350,7350,0
20250221,181900,91443420,7350,7350,7350,7350,0
20250221,181800,91443420,7350,7350,7350,7350,0
20250221,181700,91443420,7350,7350,7350,7350,0
20250221,181600,91443420,7350,7350,7350,7350,0
20250221,181500,91443420,7350,7350,7350,7350,0
20250221,181400,91443420,7350,7350,7350,7350,0
20250221,181300,91443420,7350,7350,7350,7350,0
20250221,181200,91443420,7350,7350,7350,7350,0
20250221,181100,91443420,7350,7350,7350,7350,0
20250221,181000,91443420,7350,7350,7350,7350,0
20250221,180900,91443420,7350,7350,7350,7350,326
20250221,180800,91443420,7350,7350,7350,7350,0
20250221,180700,91443420,7350,7350,7350,7350,0
20250221,180600,91443420,7350,7350,7350,7350,0
20250221,180500,91443420,7350,7350,7350,7350,0
20250221,180400,91443420,7350,7350,7350,7350,0
20250221,180300,91443420,7350,7350,7350,7350,0
20250221,180200,91443420,7350,7350,7350,7350,0
20250221,180100,91443420,7350,7350,7350,7350,0
20250221,180000,91443420,7350,7350,7350,7350,0
20250221,175900,91443420,7350,7350,7350,7350,0
20250221,175800,91443420,7350,7350,7350,7350,0
20250221,175700,91443420,7350,7350,7350,7350,0
20250221,175600,91443420,7350,7350,7350,7350,0
20250221,175500,91443420,7350,7350,7350,7350,0
20250221,175400,91443420,7350,7350,7350,7350,0
20250221,175300,91443420,7350,7350,7350,7350,0
20250221,175200,91443420,7350,7350,7350,7350,0
20250221,175100,91443420,7350,7350,7350,7350,0
20250221,175000,91443420,7350,7350,7350,7350,0
20250221,174900,91443420,7350,7350,7350,7350,0
20250221,174800,91443420,7350,7350,7350,7350,0
20250221,174700,91443420,7350,7350,7350,7350,0
20250221,174600,91443420,7350,7350,7350,7350,0
20250221,174500,91443420,7350,7350,7350,7350,0
20250221,174400,91443420,7350,7350,7350,7350,0
20250221,174300,91443420,7350,7350,7350,7350,0
20250221,174200,91443420,7350,7350,7350,7350,0
20250221,174100,91443420,7350,7350,7350,7350,0
20250221,174000,91443420,7350,7350,7350,7350,0
20250221,173900,91443420,7350,7350,7350,7350,326
20250221,173800,91443420,7350,7350,7350,7350,0
20250221,173700,91443420,7350,7350,7350,7350,0
20250221,173600,91443420,7350,7350,7350,7350,0
20250221,173500,91443420,7350,7350,7350,7350,0
20250221,173400,91443420,7350,7350,7350,7350,0
20250221,173300,91443420,7350,7350,7350,7350,0
20250221,173200,91443420,7350,7350,7350,7350,0
20250221,173100,91443420,7350,7350,7350,7350,0
20250221,173000,91443420,7350,7350,7350,7350,0
20250221,172900,91443420,7350,7350,7350,7350,0
20250221,172800,91443420,7350,7350,7350,7350,0
20250221,172700,91443420,7350,7350,7350,7350,0
20250221,172600,91443420,7350,7350,7350,7350,0
20250221,172500,91443420,7350,7350,7350,7350,0
20250221,172400,91443420,7350,7350,7350,7350,0
20250221,172300,91443420,7350,7350,7350,7350,0
20250221,172200,91443420,7350,7350,7350,7350,0
20250221,172100,91443420,7350,7350,7350,7350,0
20250221,172000,91443420,7350,7350,7350,7350,0
20250221,171900,91443420,7350,7350,7350,7350,0
20250221,171800,91443420,7350,7350,7350,7350,0
20250221,171700,91443420,7350,7350,7350,7350,0
20250221,171600,91443420,7350,7350,7350,7350,0
20250221,171500,91443420,7350,7350,7350,7350,0
20250221,171400,91443420,7350,7350,7350,7350,0
20250221,171300,91443420,7350,7350,7350,7350,0
20250221,171200,91443420,7350,7350,7350,7350,0
20250221,171100,91443420,7350,7350,7350,7350,0
20250221,171000,91443420,7350,7350,7350,7350,0
20250221,170900,91443420,7350,7350,7350,7350,326
20250221,170800,91443420,7350,7350,7350,7350,0
20250221,170700,91443420,7350,7350,7350,7350,0
20250221,170600,91443420,7350,7350,7350,7350,0
20250221,170500,91443420,7350,7350,7350,7350,0
20250221,170400,91443420,7350,7350,7350,7350,0
20250221,170300,91443420,7350,7350,7350,7350,0
20250221,170200,91443420,7350,7350,7350,7350,0
20250221,170100,91443420,7350,7350,7350,7350,0
20250221,170000,91443420,7350,7350,7350,7350,0
20250221,165900,91443420,7350,7350,7350,7350,0
20250221,165800,91443420,7350,7350,7350,7350,0
20250221,165700,91443420,7350,7350,7350,7350,0
20250221,165600,91443420,7350,7350,7350,7350,0
20250221,165500,91443420,7350,7350,7350,7350,0
20250221,165400,91443420,7350,7350,7350,7350,0
20250221,165300,91443420,7350,7350,7350,7350,0
20250221,165200,91443420,7350,7350,7350,7350,0
20250221,165100,91443420,7350,7350,7350,7350,0
20250221,165000,91443420,7350,7350,7350,7350,0
20250221,164900,91443420,7350,7350,7350,7350,0
20250221,164800,91443420,7350,7350,7350,7350,0
20250221,164700,91443420,7350,7350,7350,7350,0
20250221,164600,91443420,7350,7350,7350,7350,0
20250221,164500,91443420,7350,7350,7350,7350,0
20250221,164400,91443420,7350,7350,7350,7350,0
20250221,164300,91443420,7350,7350,7350,7350,0
20250221,164200,91443420,7350,7350,7350,7350,0
20250221,164100,91443420,7350,7350,7350,7350,0
20250221,164000,91443420,7350,7350,7350,7350,0
20250221,163900,91443420,7350,7350,7350,7350,326
20250221,163800,91443420,7350,7350,7350,7350,0
20250221,163700,91443420,7350,7350,7350,7350,0
20250221,163600,91443420,7350,7350,7350,7350,0
20250221,163500,91443420,7350,7350,7350,7350,0
20250221,163400,91443420,7350,7350,7350,7350,0
20250221,163300,91443420,7350,7350,7350,7350,0
20250221,163200,91443420,7350,7350,7350,7350,0
20250221,163100,91443420,7350,7350,7350,7350,0
20250221,163000,91443420,7350,7350,7350,7350,0
20250221,162900,91443420,7350,7350,7350,7350,0
20250221,162800,91443420,7350,7350,7350,7350,0
20250221,162700,91443420,7350,7350,7350,7350,0
20250221,162600,91443420,7350,7350,7350,7350,0
20250221,162500,91443420,7350,7350,7350,7350,0
20250221,162400,91443420,7350,7350,7350,7350,0
20250221,162300,91443420,7350,7350,7350,7350,0
20250221,162200,91443420,7350,7350,7350,7350,0
20250221,162100,91443420,7350,7350,7350,7350,0
20250221,162000,91443420,7350,7350,7350,7350,0
20250221,161900,91443420,7350,7350,7350,7350,0
20250221,161800,91443420,7350,7350,7350,7350,0
20250221,161700,91443420,7350,7350,7350,7350,0
20250221,161600,91443420,7350,7350,7350,7350,0
20250221,161500,91443420,7350,7350,7350,7350,0
20250221,161400,91443420,7350,7350,7350,7350,0
20250221,161300,91443420,7350,7350,7350,7350,0
20250221,161200,91443420,7350,7350,7350,7350,0
20250221,161100,91443420,7350,7350,7350,7350,0
20250221,161000,91443420,7350,7350,7350,7350,0
20250221,160900,91443420,7350,7350,7350,7350,326
20250221,160800,91443420,7350,7350,7350,7350,0
20250221,160700,91443420,7350,7350,7350,7350,0
20250221,160600,91443420,7350,7350,7350,7350,0
20250221,160500,91443420,7350,7350,7350,7350,0
20250221,160400,91443420,7350,7350,7350,7350,0
20250221,160300,91443420,7350,7350,7350,7350,0
20250221,160200,91443420,7350,7350,7350,7350,0
20250221,160100,91443420,7350,7350,7350,7350,0
20250221,160000,91443420,7350,7350,7350,7350,0
20250221,155900,91443420,7350,7350,7350,7350,0
20250221,155800,91443420,7350,7350,7350,7350,0
20250221,155700,91443420,7350,7350,7350,7350,0
20250221,155600,91443420,7350,7350,7350,7350,0
20250221,155500,91443420,7350,7350,7350,7350,0
20250221,155400,91443420,7350,7350,7350,7350,0
20250221,155300,91443420,7350,7350,7350,7350,0
20250221,155200,91443420,7350,7350,7350,7350,0
20250221,155100,91443420,7350,7350,7350,7350,0
20250221,155000,91443420,7350,7350,7350,7350,0
20250221,154900,91443420,7350,7350,7350,7350,0
20250221,154800,91443420,7350,7350,7350,7350,0
20250221,154700,91443420,7350,7350,7350,7350,0
20250221,154600,91443420,7350,7350,7350,7350,0
20250221,154500,91443420,7350,7350,7350,7350,0
20250221,154400,91443420,7350,7350,7350,7350,0
20250221,154300,91443420,7350,7350,7350,7350,0
20250221,154200,91443420,7350,7350,7350,7350,0
20250221,154100,91443420,7350,7350,7350,7350,0
20250221,154000,91443420,7350,7350,7350,7350,0
20250221,153900,91443420,7350,7350,7350,7350,326
20250221,153800,91443420,7350,7350,7350,7350,0
20250221,153700,91443420,7350,7350,7350,7350,0
20250221,153600,91443420,7350,7350,7350,7350,0
20250221,153500,91443420,7350,7350,7350,7350,0
20250221,153400,91443420,7350,7350,7350,7350,0
20250221,153300,91443420,7350,7350,7350,7350,0
20250221,153200,91443420,7350,7350,7350,7350,0
20250221,153100,91443420,7350,7350,7350,7350,0
20250221,153000,91443420,7350,7350,7350,7350,326
20250221,152900,89047320,7330,7330,7330,7330,0
20250221,152800,89047320,7330,7330,7330,7330,0
20250221,152700,89047320,7330,7330,7330,7330,0
20250221,152600,89047320,7330,7330,7330,7330,0
20250221,152500,89047320,7330,7330,7330,7330,0
20250221,152400,89047320,7330,7330,7330,7330,0
20250221,152300,89047320,7330,7330,7330,7330,0
20250221,152200,89047320,7330,7330,7330,7330,0
20250221,152100,89047320,7330,7330,7330,7330,0
20250221,152000,89047320,7330,7330,7330,7330,0
20250221,151900,89047320,7330,7340,7340,7330,21
20250221,151800,88893380,7350,7350,7350,7350,0
20250221,151700,88893380,7350,7350,7350,7350,0
20250221,151600,88893380,7350,7350,7350,7350,0
20250221,151500,88893380,7350,7350,7350,7350,1
20250221,151400,88886030,7340,7340,7340,7340,1
20250221,151300,88878690,7350,7350,7350,7350,0
20250221,151200,88878690,7350,7350,7350,7350,0
20250221,151100,88878690,7350,7350,7350,7350,0
20250221,151000,88878690,7350,7350,7350,7350,1
20250221,150900,88871340,7330,7330,7330,7330,0
20250221,150800,88871340,7330,7330,7330,7330,0
20250221,150700,88871340,7330,7330,7330,7330,16
20250221,150600,88754060,7350,7350,7350,7350,0
20250221,150500,88754060,7350,7350,7350,7350,0
20250221,150400,88754060,7350,7350,7350,7350,20
20250221,150300,88607060,7350,7350,7350,7350,0
20250221,150200,88607060,7350,7350,7350,7350,0
20250221,150100,88607060,7350,7350,7350,7350,0
20250221,150000,88607060,7350,7350,7350,7350,0
20250221,145900,88607060,7350,7350,7350,7350,6
20250221,145800,88562960,7350,7350,7350,7350,1
20250221,145700,88555610,7350,7350,7350,7350,69
20250221,145600,88048460,7350,7350,7350,7350,0
20250221,145500,88048460,7350,7350,7350,7350,0
20250221,145400,88048460,7350,7350,7350,7350,0
20250221,145300,88048460,7350,7350,7350,7350,0
20250221,145200,88048460,7350,7350,7350,7350,0
20250221,145100,88048460,7350,7350,7350,7350,65
20250221,145000,87570710,7350,7350,7350,7350,0
20250221,144900,87570710,7350,7350,7350,7350,5
20250221,144800,87533960,7350,7350,7350,7350,0
20250221,144700,87533960,7350,7350,7350,7350,0
20250221,144600,87533960,7350,7350,7350,7350,0
20250221,144500,87533960,7350,7350,7350,7350,0
20250221,144400,87533960,7350,7350,7350,7350,0
20250221,144300,87533960,7350,7350,7350,7350,0
20250221,144200,87533960,7350,7350,7350,7350,0
20250221,144100,87533960,7350,7350,7350,7350,0
20250221,144000,87533960,7350,7350,7350,7350,0
20250221,143900,87533960,7350,7350,7350,7350,0
20250221,143800,87533960,7350,7350,7350,7350,0
20250221,143700,87533960,7350,7350,7350,7350,0
20250221,143600,87533960,7350,7350,7350,7350,0
20250221,143500,87533960,7350,7350,7350,7350,0
20250221,143400,87533960,7350,7350,7350,7350,0
20250221,143300,87533960,7350,7350,7350,7350,0
20250221,143200,87533960,7350,7350,7350,7350,0
20250221,143100,87533960,7350,7350,7350,7350,0
20250221,143000,87533960,7350,7350,7350,7350,0
20250221,142900,87533960,7350,7350,7350,7350,2
20250221,142800,87519260,7350,7350,7350,7350,2
20250221,142700,87504560,7350,7350,7350,7350,13
20250221,142600,87409010,7340,7340,7340,7340,0
20250221,142500,87409010,7340,7340,7340,7340,30
20250221,142400,87188810,7340,7340,7340,7340,0
20250221,142300,87188810,7340,7340,7340,7340,0
20250221,142200,87188810,7340,7340,7340,7340,0
20250221,142100,87188810,7340,7340,7340,7340,10
20250221,142000,87115410,7340,7340,7340,7340,5
20250221,141900,87078710,7340,7340,7340,7340,0
20250221,141800,87078710,7340,7340,7340,7340,0
20250221,141700,87078710,7340,7340,7340,7340,5
20250221,141600,87042010,7340,7340,7340,7340,0
20250221,141500,87042010,7340,7340,7340,7340,1
20250221,141400,87034670,7320,7320,7320,7320,7
20250221,141300,86983430,7320,7320,7320,7320,0
20250221,141200,86983430,7320,7320,7320,7320,0
20250221,141100,86983430,7320,7320,7320,7320,1
20250221,141000,86976110,7330,7330,7330,7330,6
20250221,140900,86932130,7330,7330,7330,7330,0
20250221,140800,86932130,7330,7330,7330,7330,0
20250221,140700,86932130,7330,7330,7330,7330,0
20250221,140600,86932130,7330,7330,7330,7330,0
20250221,140500,86932130,7330,7330,7330,7330,0
20250221,140400,86932130,7330,7330,7330,7330,1135
20250221,140300,78612580,7330,7330,7330,7330,0
20250221,140200,78612580,7330,7330,7330,7330,0
20250221,140100,78612580,7330,7330,7330,7330,0
20250221,140000,78612580,7330,7330,7330,7330,0
20250221,135900,78612580,7330,7330,7330,7330,0
20250221,135800,78612580,7330,7330,7330,7330,0
20250221,135700,78612580,7330,7330,7330,7330,0
20250221,135600,78612580,7330,7330,7330,7330,101
20250221,135500,77872250,7320,7320,7320,7320,0
20250221,135400,77872250,7320,7320,7320,7320,0
20250221,135300,77872250,7320,7320,7320,7320,0
20250221,135200,77872250,7320,7320,7320,7320,0
20250221,135100,77872250,7320,7320,7320,7320,89
20250221,135000,77220770,7330,7330,7330,7330,0
20250221,134900,77220770,7330,7330,7330,7330,0
20250221,134800,77220770,7330,7330,7330,7330,0
20250221,134700,77220770,7330,7330,7330,7330,1
20250221,134600,77213440,7330,7340,7340,7330,42
20250221,134500,76905270,7340,7340,7340,7340,0
20250221,134400,76905270,7340,7340,7340,7340,0
20250221,134300,76905270,7340,7340,7340,7340,0
20250221,134200,76905270,7340,7340,7340,7340,0
20250221,134100,76905270,7340,7340,7340,7340,1
20250221,134000,76897930,7310,7310,7310,7310,0
20250221,133900,76897930,7310,7310,7310,7310,0
20250221,133800,76897930,7310,7310,7310,7310,1
20250221,133700,76890620,7310,7340,7340,7310,944
20250221,133600,69978680,7350,7350,7350,7350,0
20250221,133500,69978680,7350,7350,7350,7350,0
20250221,133400,69978680,7350,7350,7350,7350,0
20250221,133300,69978680,7350,7350,7350,7350,0
20250221,133200,69978680,7350,7350,7350,7350,17
20250221,133100,69853730,7350,7350,7350,7350,0
20250221,133000,69853730,7350,7350,7350,7350,0
20250221,132900,69853730,7350,7350,7350,7350,5
20250221,132800,69816980,7360,7360,7360,7360,0
20250221,132700,69816980,7360,7360,7360,7360,0
20250221,132600,69816980,7360,7360,7360,7360,0
20250221,132500,69816980,7360,7360,7360,7360,0
20250221,132400,69816980,7360,7360,7360,7360,0
20250221,132300,69816980,7360,7360,7360,7360,0
20250221,132200,69816980,7360,7360,7360,7360,0
20250221,132100,69816980,7360,7360,7360,7360,0
20250221,132000,69816980,7360,7360,7360,7360,0
20250221,131900,69816980,7360,7350,7360,7350,6
20250221,131800,69772870,7350,7350,7350,7350,0
20250221,131700,69772870,7350,7350,7350,7350,0
20250221,131600,69772870,7350,7350,7350,7350,0
20250221,131500,69772870,7350,7350,7350,7350,0
20250221,131400,69772870,7350,7350,7350,7350,0
20250221,131300,69772870,7350,7350,7350,7350,0
20250221,131200,69772870,7350,7350,7350,7350,0
20250221,131100,69772870,7350,7350,7350,7350,0
20250221,131000,69772870,7350,7350,7350,7350,0
20250221,130900,69772870,7350,7350,7350,7350,0
20250221,130800,69772870,7350,7350,7350,7350,0
20250221,130700,69772870,7350,7350,7350,7350,0
20250221,130600,69772870,7350,7350,7350,7350,0
20250221,130500,69772870,7350,7350,7350,7350,0
20250221,130400,69772870,7350,7350,7350,7350,111
20250221,130300,68957020,7360,7360,7360,7360,0
20250221,130200,68957020,7360,7360,7360,7360,0
20250221,130100,68957020,7360,7360,7360,7360,0
20250221,130000,68957020,7360,7360,7360,7360,0
20250221,125900,68957020,7360,7360,7360,7360,14
20250221,125800,68853980,7350,7350,7350,7350,0
20250221,125700,68853980,7350,7350,7350,7350,121
20250221,125600,67964630,7360,7360,7360,7360,0
20250221,125500,67964630,7360,7360,7360,7360,180
20250221,125400,66639830,7360,7360,7360,7360,0
20250221,125300,66639830,7360,7360,7360,7360,0
20250221,125200,66639830,7360,7360,7360,7360,0
20250221,125100,66639830,7360,7360,7360,7360,0
20250221,125000,66639830,7360,7360,7360,7360,0
20250221,124900,66639830,7360,7360,7360,7360,0
20250221,124800,66639830,7360,7360,7360,7360,0
20250221,124700,66639830,7360,7360,7360,7360,1
20250221,124600,66632470,7340,7340,7340,7340,0
20250221,124500,66632470,7340,7340,7340,7340,504
20250221,124400,62933110,7350,7350,7350,7350,0
20250221,124300,62933110,7350,7350,7350,7350,33
20250221,124200,62690560,7360,7360,7360,7360,0
20250221,124100,62690560,7360,7360,7360,7360,0
20250221,124000,62690560,7360,7360,7360,7360,0
20250221,123900,62690560,7360,7360,7360,7360,0
20250221,123800,62690560,7360,7360,7360,7360,7
20250221,123700,62639040,7370,7380,7380,7370,21
20250221,123600,62484210,7390,7390,7390,7390,0
20250221,123500,62484210,7390,7390,7390,7390,0
20250221,123400,62484210,7390,7390,7390,7390,0
20250221,123300,62484210,7390,7390,7390,7390,0
20250221,123200,62484210,7390,7390,7390,7390,0
20250221,123100,62484210,7390,7390,7390,7390,0
20250221,123000,62484210,7390,7390,7390,7390,0
20250221,122900,62484210,7390,7390,7390,7390,0
20250221,122800,62484210,7390,7390,7390,7390,0
20250221,122700,62484210,7390,7390,7390,7390,0
20250221,122600,62484210,7390,7390,7390,7390,0
20250221,122500,62484210,7390,7390,7390,7390,0
20250221,122400,62484210,7390,7390,7390,7390,10
20250221,122300,62410310,7390,7390,7390,7390,277
20250221,122200,60363280,7390,7390,7390,7390,0
20250221,122100,60363280,7390,7390,7390,7390,270
20250221,122000,58367980,7390,7390,7390,7390,0
20250221,121900,58367980,7390,7390,7390,7390,0
20250221,121800,58367980,7390,7390,7390,7390,0
20250221,121700,58367980,7390,7390,7390,7390,2
20250221,121600,58353200,7390,7390,7390,7390,5
20250221,121500,58316250,7380,7380,7380,7380,0
20250221,121400,58316250,7380,7380,7380,7380,0
20250221,121300,58316250,7380,7380,7380,7380,0
20250221,121200,58316250,7380,7380,7380,7380,0
20250221,121100,58316250,7380,7380,7380,7380,0
20250221,121000,58316250,7380,7380,7380,7380,0
20250221,120900,58316250,7380,7380,7380,7380,0
20250221,120800,58316250,7380,7380,7380,7380,0
20250221,120700,58316250,7380,7380,7380,7380,0
20250221,120600,58316250,7380,7380,7380,7380,0
20250221,120500,58316250,7380,7380,7380,7380,0
20250221,120400,58316250,7380,7380,7380,7380,1
20250221,120300,58308870,7370,7370,7370,7370,0
20250221,120200,58308870,7370,7370,7370,7370,0
20250221,120100,58308870,7370,7370,7370,7370,0
20250221,120000,58308870,7370,7370,7370,7370,0
20250221,115900,58308870,7370,7370,7370,7370,0
20250221,115800,58308870,7370,7380,7380,7370,2
20250221,115700,58294120,7390,7390,7390,7390,0
20250221,115600,58294120,7390,7390,7390,7390,1
20250221,115500,58286730,7360,7360,7360,7360,10
20250221,115400,58213130,7400,7400,7400,7400,0
20250221,115300,58213130,7400,7400,7400,7400,19
20250221,115200,58072530,7370,7370,7370,7370,0
20250221,115100,58072530,7370,7370,7370,7370,0
20250221,115000,58072530,7370,7370,7370,7370,0
20250221,114900,58072530,7370,7370,7370,7370,0
20250221,114800,58072530,7370,7370,7370,7370,0
20250221,114700,58072530,7370,7380,7380,7370,6
20250221,114600,58028260,7390,7390,7390,7390,0
20250221,114500,58028260,7390,7380,7390,7380,10
20250221,114400,57954450,7380,7380,7380,7380,0
20250221,114300,57954450,7380,7380,7380,7380,1
20250221,114200,57947070,7380,7380,7380,7380,0
20250221,114100,57947070,7380,7380,7380,7380,3
20250221,114000,57924930,7380,7380,7380,7380,17
20250221,113900,57799470,7380,7380,7380,7380,0
20250221,113800,57799470,7380,7380,7380,7380,0
20250221,113700,57799470,7380,7380,7380,7380,0
20250221,113600,57799470,7380,7380,7380,7380,0
20250221,113500,57799470,7380,7380,7380,7380,68
20250221,113400,57297630,7380,7380,7380,7380,0
20250221,113300,57297630,7380,7380,7380,7380,0
20250221,113200,57297630,7380,7380,7380,7380,0
20250221,113100,57297630,7380,7380,7380,7380,0
20250221,113000,57297630,7380,7380,7380,7380,0
20250221,112900,57297630,7380,7380,7380,7380,0
20250221,112800,57297630,7380,7380,7380,7380,0
20250221,112700,57297630,7380,7380,7380,7380,3
20250221,112600,57275490,7370,7370,7370,7370,0
20250221,112500,57275490,7370,7370,7370,7370,1
20250221,112400,57268120,7350,7350,7350,7350,0
20250221,112300,57268120,7350,7350,7350,7350,111
20250221,112200,56452270,7350,7350,7350,7350,0
20250221,112100,56452270,7350,7350,7350,7350,0
20250221,112000,56452270,7350,7350,7350,7350,0
20250221,111900,56452270,7350,7350,7350,7350,0
20250221,111800,56452270,7350,7350,7350,7350,0
20250221,111700,56452270,7350,7350,7350,7350,0
20250221,111600,56452270,7350,7400,7400,7350,97
20250221,111500,55739250,7400,7400,7400,7400,0
20250221,111400,55739250,7400,7400,7400,7400,0
20250221,111300,55739250,7400,7400,7400,7400,0
20250221,111200,55739250,7400,7400,7400,7400,0
20250221,111100,55739250,7400,7400,7400,7400,1
20250221,111000,55731850,7400,7400,7400,7400,20
20250221,110900,55583850,7380,7380,7380,7380,0
20250221,110800,55583850,7380,7380,7380,7380,0
20250221,110700,55583850,7380,7380,7380,7380,0
20250221,110600,55583850,7380,7380,7380,7380,0
20250221,110500,55583850,7380,7380,7380,7380,0
20250221,110400,55583850,7380,7380,7380,7380,0
20250221,110300,55583850,7380,7380,7380,7380,0
20250221,110200,55583850,7380,7380,7380,7380,0
20250221,110100,55583850,7380,7380,7380,7380,0
20250221,110000,55583850,7380,7380,7380,7380,0
20250221,105900,55583850,7380,7380,7380,7380,0
20250221,105800,55583850,7380,7390,7390,7380,2
20250221,105700,55569080,7380,7380,7380,7380,1
20250221,105600,55561700,7400,7400,7400,7400,1
20250221,105500,55554300,7390,7390,7390,7390,0
20250221,105400,55554300,7390,7390,7390,7390,9
20250221,105300,55487790,7390,7390,7390,7390,1
20250221,105200,55480400,7350,7350,7350,7350,0
20250221,105100,55480400,7350,7390,7390,7350,101
20250221,105000,54735920,7400,7400,7400,7400,1
20250221,104900,54728520,7400,7400,7400,7400,0
20250221,104800,54728520,7400,7400,7400,7400,0
20250221,104700,54728520,7400,7400,7400,7400,0
20250221,104600,54728520,7400,7400,7400,7400,0
20250221,104500,54728520,7400,7400,7400,7400,0
20250221,104400,54728520,7400,7400,7400,7400,0
20250221,104300,54728520,7400,7400,7400,7400,0
20250221,104200,54728520,7400,7400,7400,7400,0
20250221,104100,54728520,7400,7400,7400,7400,0
20250221,104000,54728520,7400,7400,7400,7400,0
20250221,103900,54728520,7400,7400,7400,7400,0
20250221,103800,54728520,7400,7400,7400,7400,0
20250221,103700,54728520,7400,7400,7400,7400,0
20250221,103600,54728520,7400,7400,7400,7400,0
20250221,103500,54728520,7400,7400,7400,7400,1
20250221,103400,54721120,7350,7350,7350,7350,0
20250221,103300,54721120,7350,7350,7350,7350,0
20250221,103200,54721120,7350,7390,7390,7350,11
20250221,103100,54640160,7400,7400,7400,7400,1
20250221,103000,54632760,7400,7400,7400,7400,6
20250221,102900,54588360,7400,7400,7400,7400,5
20250221,102800,54551360,7400,7400,7400,7400,0
20250221,102700,54551360,7400,7400,7400,7400,0
20250221,102600,54551360,7400,7400,7400,7400,30
20250221,102500,54329360,7400,7400,7400,7400,0
20250221,102400,54329360,7400,7400,7400,7400,1
20250221,102300,54321960,7390,7390,7390,7390,1
20250221,102200,54314570,7400,7400,7400,7400,0
20250221,102100,54314570,7400,7400,7400,7400,0
20250221,102000,54314570,7400,7400,7400,7400,0
20250221,101900,54314570,7400,7400,7400,7400,5
20250221,101800,54277570,7400,7400,7400,7400,0
20250221,101700,54277570,7400,7400,7400,7400,0
20250221,101600,54277570,7400,7400,7400,7400,0
20250221,101500,54277570,7400,7400,7400,7400,1
20250221,101400,54270170,7400,7400,7400,7400,0
20250221,101300,54270170,7400,7400,7400,7400,0
20250221,101200,54270170,7400,7400,7400,7400,0
20250221,101100,54270170,7400,7400,7400,7400,1
20250221,101000,54262770,7400,7400,7400,7400,1
20250221,100900,54255370,7390,7390,7390,7390,0
20250221,100800,54255370,7390,7390,7390,7390,0
20250221,100700,54255370,7390,7380,7390,7380,244
20250221,100600,52453880,7380,7380,7380,7380,0
20250221,100500,52453880,7380,7380,7380,7380,0
20250221,100400,52453880,7380,7380,7380,7380,1
20250221,100300,52446500,7380,7380,7380,7380,0
20250221,100200,52446500,7380,7380,7380,7380,0
20250221,100100,52446500,7380,7380,7380,7380,0
20250221,100000,52446500,7380,7380,7380,7380,0
20250221,095900,52446500,7380,7380,7380,7380,0
20250221,095800,52446500,7380,7380,7380,7380,1
20250221,095700,52439120,7390,7390,7390,7390,0
20250221,095600,52439120,7390,7390,7390,7390,0
20250221,095500,52439120,7390,7390,7390,7390,0
20250221,095400,52439120,7390,7390,7390,7390,0
20250221,095300,52439120,7390,7390,7390,7390,0
20250221,095200,52439120,7390,7400,7400,7390,2
20250221,095100,52424330,7410,7410,7410,7410,1
20250221,095000,52416920,7360,7410,7410,7360,15
20250221,094900,52306380,7420,7420,7420,7420,1
20250221,094800,52298960,7400,7350,7400,7350,2716
20250221,094700,32270750,7350,7350,7350,7350,13
20250221,094600,32175200,7350,7350,7350,7350,10
20250221,094500,32101700,7330,7330,7330,7330,0
20250221,094400,32101700,7330,7330,7330,7330,0
20250221,094300,32101700,7330,7340,7340,7330,19
20250221,094200,31962420,7350,7350,7350,7350,0
20250221,094100,31962420,7350,7350,7350,7350,0
20250221,094000,31962420,7350,7350,7350,7350,0
20250221,093900,31962420,7350,7350,7350,7350,0
20250221,093800,31962420,7350,7350,7350,7350,10
20250221,093700,31888920,7350,7340,7350,7340,2
20250221,093600,31874230,7300,7350,7350,7300,301
20250221,093500,29676600,7300,7300,7300,7300,0
20250221,093400,29676600,7300,7300,7300,7300,0
20250221,093300,29676600,7300,7300,7300,7300,0
20250221,093200,29676600,7300,7340,7340,7300,2461
20250221,093100,11704170,7350,7350,7350,7350,0
20250221,093000,11704170,7350,7350,7350,7350,6
20250221,092900,11660070,7340,7340,7340,7340,0
20250221,092800,11660070,7340,7340,7340,7340,0
20250221,092700,11660070,7340,7340,7340,7340,0
20250221,092600,11660070,7340,7340,7340,7340,0
20250221,092500,11660070,7340,7340,7340,7340,61
20250221,092400,11212330,7340,7330,7340,7330,60
20250221,092300,10772030,7320,7320,7320,7320,0
20250221,092200,10772030,7320,7320,7320,7320,0
20250221,092100,10772030,7320,7330,7330,7320,500
20250221,092000,7112020,7340,7340,7340,7340,280
20250221,091900,5056820,7340,7320,7340,7320,96
20250221,091800,4354080,7330,7330,7330,7330,273
20250221,091700,2352990,7320,7320,7320,7320,0
20250221,091600,2352990,7320,7320,7320,7320,0
20250221,091500,2352990,7320,7320,7320,7320,0
20250221,091400,2352990,7320,7330,7330,7320,33
20250221,091300,2111390,7330,7330,7330,7330,3
20250221,091200,2089400,7340,7350,7350,7340,7
20250221,091100,2037960,7360,7360,7360,7360,8
20250221,091000,1979080,7320,7320,7320,7320,0
20250221,090900,1979080,7320,7350,7350,7320,42
20250221,090800,1671410,7350,7360,7360,7350,5
20250221,090700,1634650,7360,7380,7380,7360,15
20250221,090600,1524150,7380,7380,7380,7380,9
20250221,090500,1457730,7390,7350,7390,7350,65
20250221,090400,979880,7320,7320,7320,7320,0
20250221,090300,979880,7320,7340,7340,7320,20
20250221,090200,833450,7350,7350,7350,7350,5
20250221,090100,796700,7310,7390,7390,7300,83
20250221,090000,189940,7320,7300,7320,7300,26
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 203900 91443420 7350 7350 7350 7350 326
3 20250221 203800 91443420 7350 7350 7350 7350 0
4 20250221 203700 91443420 7350 7350 7350 7350 0
5 20250221 203600 91443420 7350 7350 7350 7350 0
6 20250221 203500 91443420 7350 7350 7350 7350 0
7 20250221 203400 91443420 7350 7350 7350 7350 0
8 20250221 203300 91443420 7350 7350 7350 7350 0
9 20250221 203200 91443420 7350 7350 7350 7350 0
10 20250221 203100 91443420 7350 7350 7350 7350 0
11 20250221 203000 91443420 7350 7350 7350 7350 0
12 20250221 202900 91443420 7350 7350 7350 7350 0
13 20250221 202800 91443420 7350 7350 7350 7350 0
14 20250221 202700 91443420 7350 7350 7350 7350 0
15 20250221 202600 91443420 7350 7350 7350 7350 0
16 20250221 202500 91443420 7350 7350 7350 7350 0
17 20250221 202400 91443420 7350 7350 7350 7350 0
18 20250221 202300 91443420 7350 7350 7350 7350 0
19 20250221 202200 91443420 7350 7350 7350 7350 0
20 20250221 202100 91443420 7350 7350 7350 7350 0
21 20250221 202000 91443420 7350 7350 7350 7350 0
22 20250221 201900 91443420 7350 7350 7350 7350 0
23 20250221 201800 91443420 7350 7350 7350 7350 0
24 20250221 201700 91443420 7350 7350 7350 7350 0
25 20250221 201600 91443420 7350 7350 7350 7350 0
26 20250221 201500 91443420 7350 7350 7350 7350 0
27 20250221 201400 91443420 7350 7350 7350 7350 0
28 20250221 201300 91443420 7350 7350 7350 7350 0
29 20250221 201200 91443420 7350 7350 7350 7350 0
30 20250221 201100 91443420 7350 7350 7350 7350 0
31 20250221 201000 91443420 7350 7350 7350 7350 0
32 20250221 200900 91443420 7350 7350 7350 7350 326
33 20250221 200800 91443420 7350 7350 7350 7350 0
34 20250221 200700 91443420 7350 7350 7350 7350 0
35 20250221 200600 91443420 7350 7350 7350 7350 0
36 20250221 200500 91443420 7350 7350 7350 7350 0
37 20250221 200400 91443420 7350 7350 7350 7350 0
38 20250221 200300 91443420 7350 7350 7350 7350 0
39 20250221 200200 91443420 7350 7350 7350 7350 0
40 20250221 200100 91443420 7350 7350 7350 7350 0
41 20250221 200000 91443420 7350 7350 7350 7350 0
42 20250221 195900 91443420 7350 7350 7350 7350 0
43 20250221 195800 91443420 7350 7350 7350 7350 0
44 20250221 195700 91443420 7350 7350 7350 7350 0
45 20250221 195600 91443420 7350 7350 7350 7350 0
46 20250221 195500 91443420 7350 7350 7350 7350 0
47 20250221 195400 91443420 7350 7350 7350 7350 0
48 20250221 195300 91443420 7350 7350 7350 7350 0
49 20250221 195200 91443420 7350 7350 7350 7350 0
50 20250221 195100 91443420 7350 7350 7350 7350 0
51 20250221 195000 91443420 7350 7350 7350 7350 0
52 20250221 194900 91443420 7350 7350 7350 7350 0
53 20250221 194800 91443420 7350 7350 7350 7350 0
54 20250221 194700 91443420 7350 7350 7350 7350 0
55 20250221 194600 91443420 7350 7350 7350 7350 0
56 20250221 194500 91443420 7350 7350 7350 7350 0
57 20250221 194400 91443420 7350 7350 7350 7350 0
58 20250221 194300 91443420 7350 7350 7350 7350 0
59 20250221 194200 91443420 7350 7350 7350 7350 0
60 20250221 194100 91443420 7350 7350 7350 7350 0
61 20250221 194000 91443420 7350 7350 7350 7350 0
62 20250221 193900 91443420 7350 7350 7350 7350 326
63 20250221 193800 91443420 7350 7350 7350 7350 0
64 20250221 193700 91443420 7350 7350 7350 7350 0
65 20250221 193600 91443420 7350 7350 7350 7350 0
66 20250221 193500 91443420 7350 7350 7350 7350 0
67 20250221 193400 91443420 7350 7350 7350 7350 0
68 20250221 193300 91443420 7350 7350 7350 7350 0
69 20250221 193200 91443420 7350 7350 7350 7350 0
70 20250221 193100 91443420 7350 7350 7350 7350 0
71 20250221 193000 91443420 7350 7350 7350 7350 0
72 20250221 192900 91443420 7350 7350 7350 7350 0
73 20250221 192800 91443420 7350 7350 7350 7350 0
74 20250221 192700 91443420 7350 7350 7350 7350 0
75 20250221 192600 91443420 7350 7350 7350 7350 0
76 20250221 192500 91443420 7350 7350 7350 7350 0
77 20250221 192400 91443420 7350 7350 7350 7350 0
78 20250221 192300 91443420 7350 7350 7350 7350 0
79 20250221 192200 91443420 7350 7350 7350 7350 0
80 20250221 192100 91443420 7350 7350 7350 7350 0
81 20250221 192000 91443420 7350 7350 7350 7350 0
82 20250221 191900 91443420 7350 7350 7350 7350 0
83 20250221 191800 91443420 7350 7350 7350 7350 0
84 20250221 191700 91443420 7350 7350 7350 7350 0
85 20250221 191600 91443420 7350 7350 7350 7350 0
86 20250221 191500 91443420 7350 7350 7350 7350 0
87 20250221 191400 91443420 7350 7350 7350 7350 0
88 20250221 191300 91443420 7350 7350 7350 7350 0
89 20250221 191200 91443420 7350 7350 7350 7350 0
90 20250221 191100 91443420 7350 7350 7350 7350 0
91 20250221 191000 91443420 7350 7350 7350 7350 0
92 20250221 190900 91443420 7350 7350 7350 7350 326
93 20250221 190800 91443420 7350 7350 7350 7350 0
94 20250221 190700 91443420 7350 7350 7350 7350 0
95 20250221 190600 91443420 7350 7350 7350 7350 0
96 20250221 190500 91443420 7350 7350 7350 7350 0
97 20250221 190400 91443420 7350 7350 7350 7350 0
98 20250221 190300 91443420 7350 7350 7350 7350 0
99 20250221 190200 91443420 7350 7350 7350 7350 0
100 20250221 190100 91443420 7350 7350 7350 7350 0
101 20250221 190000 91443420 7350 7350 7350 7350 0
102 20250221 185900 91443420 7350 7350 7350 7350 0
103 20250221 185800 91443420 7350 7350 7350 7350 0
104 20250221 185700 91443420 7350 7350 7350 7350 0
105 20250221 185600 91443420 7350 7350 7350 7350 0
106 20250221 185500 91443420 7350 7350 7350 7350 0
107 20250221 185400 91443420 7350 7350 7350 7350 0
108 20250221 185300 91443420 7350 7350 7350 7350 0
109 20250221 185200 91443420 7350 7350 7350 7350 0
110 20250221 185100 91443420 7350 7350 7350 7350 0
111 20250221 185000 91443420 7350 7350 7350 7350 0
112 20250221 184900 91443420 7350 7350 7350 7350 0
113 20250221 184800 91443420 7350 7350 7350 7350 0
114 20250221 184700 91443420 7350 7350 7350 7350 0
115 20250221 184600 91443420 7350 7350 7350 7350 0
116 20250221 184500 91443420 7350 7350 7350 7350 0
117 20250221 184400 91443420 7350 7350 7350 7350 0
118 20250221 184300 91443420 7350 7350 7350 7350 0
119 20250221 184200 91443420 7350 7350 7350 7350 0
120 20250221 184100 91443420 7350 7350 7350 7350 0
121 20250221 184000 91443420 7350 7350 7350 7350 0
122 20250221 183900 91443420 7350 7350 7350 7350 326
123 20250221 183800 91443420 7350 7350 7350 7350 0
124 20250221 183700 91443420 7350 7350 7350 7350 0
125 20250221 183600 91443420 7350 7350 7350 7350 0
126 20250221 183500 91443420 7350 7350 7350 7350 0
127 20250221 183400 91443420 7350 7350 7350 7350 0
128 20250221 183300 91443420 7350 7350 7350 7350 0
129 20250221 183200 91443420 7350 7350 7350 7350 0
130 20250221 183100 91443420 7350 7350 7350 7350 0
131 20250221 183000 91443420 7350 7350 7350 7350 0
132 20250221 182900 91443420 7350 7350 7350 7350 0
133 20250221 182800 91443420 7350 7350 7350 7350 0
134 20250221 182700 91443420 7350 7350 7350 7350 0
135 20250221 182600 91443420 7350 7350 7350 7350 0
136 20250221 182500 91443420 7350 7350 7350 7350 0
137 20250221 182400 91443420 7350 7350 7350 7350 0
138 20250221 182300 91443420 7350 7350 7350 7350 0
139 20250221 182200 91443420 7350 7350 7350 7350 0
140 20250221 182100 91443420 7350 7350 7350 7350 0
141 20250221 182000 91443420 7350 7350 7350 7350 0
142 20250221 181900 91443420 7350 7350 7350 7350 0
143 20250221 181800 91443420 7350 7350 7350 7350 0
144 20250221 181700 91443420 7350 7350 7350 7350 0
145 20250221 181600 91443420 7350 7350 7350 7350 0
146 20250221 181500 91443420 7350 7350 7350 7350 0
147 20250221 181400 91443420 7350 7350 7350 7350 0
148 20250221 181300 91443420 7350 7350 7350 7350 0
149 20250221 181200 91443420 7350 7350 7350 7350 0
150 20250221 181100 91443420 7350 7350 7350 7350 0
151 20250221 181000 91443420 7350 7350 7350 7350 0
152 20250221 180900 91443420 7350 7350 7350 7350 326
153 20250221 180800 91443420 7350 7350 7350 7350 0
154 20250221 180700 91443420 7350 7350 7350 7350 0
155 20250221 180600 91443420 7350 7350 7350 7350 0
156 20250221 180500 91443420 7350 7350 7350 7350 0
157 20250221 180400 91443420 7350 7350 7350 7350 0
158 20250221 180300 91443420 7350 7350 7350 7350 0
159 20250221 180200 91443420 7350 7350 7350 7350 0
160 20250221 180100 91443420 7350 7350 7350 7350 0
161 20250221 180000 91443420 7350 7350 7350 7350 0
162 20250221 175900 91443420 7350 7350 7350 7350 0
163 20250221 175800 91443420 7350 7350 7350 7350 0
164 20250221 175700 91443420 7350 7350 7350 7350 0
165 20250221 175600 91443420 7350 7350 7350 7350 0
166 20250221 175500 91443420 7350 7350 7350 7350 0
167 20250221 175400 91443420 7350 7350 7350 7350 0
168 20250221 175300 91443420 7350 7350 7350 7350 0
169 20250221 175200 91443420 7350 7350 7350 7350 0
170 20250221 175100 91443420 7350 7350 7350 7350 0
171 20250221 175000 91443420 7350 7350 7350 7350 0
172 20250221 174900 91443420 7350 7350 7350 7350 0
173 20250221 174800 91443420 7350 7350 7350 7350 0
174 20250221 174700 91443420 7350 7350 7350 7350 0
175 20250221 174600 91443420 7350 7350 7350 7350 0
176 20250221 174500 91443420 7350 7350 7350 7350 0
177 20250221 174400 91443420 7350 7350 7350 7350 0
178 20250221 174300 91443420 7350 7350 7350 7350 0
179 20250221 174200 91443420 7350 7350 7350 7350 0
180 20250221 174100 91443420 7350 7350 7350 7350 0
181 20250221 174000 91443420 7350 7350 7350 7350 0
182 20250221 173900 91443420 7350 7350 7350 7350 326
183 20250221 173800 91443420 7350 7350 7350 7350 0
184 20250221 173700 91443420 7350 7350 7350 7350 0
185 20250221 173600 91443420 7350 7350 7350 7350 0
186 20250221 173500 91443420 7350 7350 7350 7350 0
187 20250221 173400 91443420 7350 7350 7350 7350 0
188 20250221 173300 91443420 7350 7350 7350 7350 0
189 20250221 173200 91443420 7350 7350 7350 7350 0
190 20250221 173100 91443420 7350 7350 7350 7350 0
191 20250221 173000 91443420 7350 7350 7350 7350 0
192 20250221 172900 91443420 7350 7350 7350 7350 0
193 20250221 172800 91443420 7350 7350 7350 7350 0
194 20250221 172700 91443420 7350 7350 7350 7350 0
195 20250221 172600 91443420 7350 7350 7350 7350 0
196 20250221 172500 91443420 7350 7350 7350 7350 0
197 20250221 172400 91443420 7350 7350 7350 7350 0
198 20250221 172300 91443420 7350 7350 7350 7350 0
199 20250221 172200 91443420 7350 7350 7350 7350 0
200 20250221 172100 91443420 7350 7350 7350 7350 0
201 20250221 172000 91443420 7350 7350 7350 7350 0
202 20250221 171900 91443420 7350 7350 7350 7350 0
203 20250221 171800 91443420 7350 7350 7350 7350 0
204 20250221 171700 91443420 7350 7350 7350 7350 0
205 20250221 171600 91443420 7350 7350 7350 7350 0
206 20250221 171500 91443420 7350 7350 7350 7350 0
207 20250221 171400 91443420 7350 7350 7350 7350 0
208 20250221 171300 91443420 7350 7350 7350 7350 0
209 20250221 171200 91443420 7350 7350 7350 7350 0
210 20250221 171100 91443420 7350 7350 7350 7350 0
211 20250221 171000 91443420 7350 7350 7350 7350 0
212 20250221 170900 91443420 7350 7350 7350 7350 326
213 20250221 170800 91443420 7350 7350 7350 7350 0
214 20250221 170700 91443420 7350 7350 7350 7350 0
215 20250221 170600 91443420 7350 7350 7350 7350 0
216 20250221 170500 91443420 7350 7350 7350 7350 0
217 20250221 170400 91443420 7350 7350 7350 7350 0
218 20250221 170300 91443420 7350 7350 7350 7350 0
219 20250221 170200 91443420 7350 7350 7350 7350 0
220 20250221 170100 91443420 7350 7350 7350 7350 0
221 20250221 170000 91443420 7350 7350 7350 7350 0
222 20250221 165900 91443420 7350 7350 7350 7350 0
223 20250221 165800 91443420 7350 7350 7350 7350 0
224 20250221 165700 91443420 7350 7350 7350 7350 0
225 20250221 165600 91443420 7350 7350 7350 7350 0
226 20250221 165500 91443420 7350 7350 7350 7350 0
227 20250221 165400 91443420 7350 7350 7350 7350 0
228 20250221 165300 91443420 7350 7350 7350 7350 0
229 20250221 165200 91443420 7350 7350 7350 7350 0
230 20250221 165100 91443420 7350 7350 7350 7350 0
231 20250221 165000 91443420 7350 7350 7350 7350 0
232 20250221 164900 91443420 7350 7350 7350 7350 0
233 20250221 164800 91443420 7350 7350 7350 7350 0
234 20250221 164700 91443420 7350 7350 7350 7350 0
235 20250221 164600 91443420 7350 7350 7350 7350 0
236 20250221 164500 91443420 7350 7350 7350 7350 0
237 20250221 164400 91443420 7350 7350 7350 7350 0
238 20250221 164300 91443420 7350 7350 7350 7350 0
239 20250221 164200 91443420 7350 7350 7350 7350 0
240 20250221 164100 91443420 7350 7350 7350 7350 0
241 20250221 164000 91443420 7350 7350 7350 7350 0
242 20250221 163900 91443420 7350 7350 7350 7350 326
243 20250221 163800 91443420 7350 7350 7350 7350 0
244 20250221 163700 91443420 7350 7350 7350 7350 0
245 20250221 163600 91443420 7350 7350 7350 7350 0
246 20250221 163500 91443420 7350 7350 7350 7350 0
247 20250221 163400 91443420 7350 7350 7350 7350 0
248 20250221 163300 91443420 7350 7350 7350 7350 0
249 20250221 163200 91443420 7350 7350 7350 7350 0
250 20250221 163100 91443420 7350 7350 7350 7350 0
251 20250221 163000 91443420 7350 7350 7350 7350 0
252 20250221 162900 91443420 7350 7350 7350 7350 0
253 20250221 162800 91443420 7350 7350 7350 7350 0
254 20250221 162700 91443420 7350 7350 7350 7350 0
255 20250221 162600 91443420 7350 7350 7350 7350 0
256 20250221 162500 91443420 7350 7350 7350 7350 0
257 20250221 162400 91443420 7350 7350 7350 7350 0
258 20250221 162300 91443420 7350 7350 7350 7350 0
259 20250221 162200 91443420 7350 7350 7350 7350 0
260 20250221 162100 91443420 7350 7350 7350 7350 0
261 20250221 162000 91443420 7350 7350 7350 7350 0
262 20250221 161900 91443420 7350 7350 7350 7350 0
263 20250221 161800 91443420 7350 7350 7350 7350 0
264 20250221 161700 91443420 7350 7350 7350 7350 0
265 20250221 161600 91443420 7350 7350 7350 7350 0
266 20250221 161500 91443420 7350 7350 7350 7350 0
267 20250221 161400 91443420 7350 7350 7350 7350 0
268 20250221 161300 91443420 7350 7350 7350 7350 0
269 20250221 161200 91443420 7350 7350 7350 7350 0
270 20250221 161100 91443420 7350 7350 7350 7350 0
271 20250221 161000 91443420 7350 7350 7350 7350 0
272 20250221 160900 91443420 7350 7350 7350 7350 326
273 20250221 160800 91443420 7350 7350 7350 7350 0
274 20250221 160700 91443420 7350 7350 7350 7350 0
275 20250221 160600 91443420 7350 7350 7350 7350 0
276 20250221 160500 91443420 7350 7350 7350 7350 0
277 20250221 160400 91443420 7350 7350 7350 7350 0
278 20250221 160300 91443420 7350 7350 7350 7350 0
279 20250221 160200 91443420 7350 7350 7350 7350 0
280 20250221 160100 91443420 7350 7350 7350 7350 0
281 20250221 160000 91443420 7350 7350 7350 7350 0
282 20250221 155900 91443420 7350 7350 7350 7350 0
283 20250221 155800 91443420 7350 7350 7350 7350 0
284 20250221 155700 91443420 7350 7350 7350 7350 0
285 20250221 155600 91443420 7350 7350 7350 7350 0
286 20250221 155500 91443420 7350 7350 7350 7350 0
287 20250221 155400 91443420 7350 7350 7350 7350 0
288 20250221 155300 91443420 7350 7350 7350 7350 0
289 20250221 155200 91443420 7350 7350 7350 7350 0
290 20250221 155100 91443420 7350 7350 7350 7350 0
291 20250221 155000 91443420 7350 7350 7350 7350 0
292 20250221 154900 91443420 7350 7350 7350 7350 0
293 20250221 154800 91443420 7350 7350 7350 7350 0
294 20250221 154700 91443420 7350 7350 7350 7350 0
295 20250221 154600 91443420 7350 7350 7350 7350 0
296 20250221 154500 91443420 7350 7350 7350 7350 0
297 20250221 154400 91443420 7350 7350 7350 7350 0
298 20250221 154300 91443420 7350 7350 7350 7350 0
299 20250221 154200 91443420 7350 7350 7350 7350 0
300 20250221 154100 91443420 7350 7350 7350 7350 0
301 20250221 154000 91443420 7350 7350 7350 7350 0
302 20250221 153900 91443420 7350 7350 7350 7350 326
303 20250221 153800 91443420 7350 7350 7350 7350 0
304 20250221 153700 91443420 7350 7350 7350 7350 0
305 20250221 153600 91443420 7350 7350 7350 7350 0
306 20250221 153500 91443420 7350 7350 7350 7350 0
307 20250221 153400 91443420 7350 7350 7350 7350 0
308 20250221 153300 91443420 7350 7350 7350 7350 0
309 20250221 153200 91443420 7350 7350 7350 7350 0
310 20250221 153100 91443420 7350 7350 7350 7350 0
311 20250221 153000 91443420 7350 7350 7350 7350 326
312 20250221 152900 89047320 7330 7330 7330 7330 0
313 20250221 152800 89047320 7330 7330 7330 7330 0
314 20250221 152700 89047320 7330 7330 7330 7330 0
315 20250221 152600 89047320 7330 7330 7330 7330 0
316 20250221 152500 89047320 7330 7330 7330 7330 0
317 20250221 152400 89047320 7330 7330 7330 7330 0
318 20250221 152300 89047320 7330 7330 7330 7330 0
319 20250221 152200 89047320 7330 7330 7330 7330 0
320 20250221 152100 89047320 7330 7330 7330 7330 0
321 20250221 152000 89047320 7330 7330 7330 7330 0
322 20250221 151900 89047320 7330 7340 7340 7330 21
323 20250221 151800 88893380 7350 7350 7350 7350 0
324 20250221 151700 88893380 7350 7350 7350 7350 0
325 20250221 151600 88893380 7350 7350 7350 7350 0
326 20250221 151500 88893380 7350 7350 7350 7350 1
327 20250221 151400 88886030 7340 7340 7340 7340 1
328 20250221 151300 88878690 7350 7350 7350 7350 0
329 20250221 151200 88878690 7350 7350 7350 7350 0
330 20250221 151100 88878690 7350 7350 7350 7350 0
331 20250221 151000 88878690 7350 7350 7350 7350 1
332 20250221 150900 88871340 7330 7330 7330 7330 0
333 20250221 150800 88871340 7330 7330 7330 7330 0
334 20250221 150700 88871340 7330 7330 7330 7330 16
335 20250221 150600 88754060 7350 7350 7350 7350 0
336 20250221 150500 88754060 7350 7350 7350 7350 0
337 20250221 150400 88754060 7350 7350 7350 7350 20
338 20250221 150300 88607060 7350 7350 7350 7350 0
339 20250221 150200 88607060 7350 7350 7350 7350 0
340 20250221 150100 88607060 7350 7350 7350 7350 0
341 20250221 150000 88607060 7350 7350 7350 7350 0
342 20250221 145900 88607060 7350 7350 7350 7350 6
343 20250221 145800 88562960 7350 7350 7350 7350 1
344 20250221 145700 88555610 7350 7350 7350 7350 69
345 20250221 145600 88048460 7350 7350 7350 7350 0
346 20250221 145500 88048460 7350 7350 7350 7350 0
347 20250221 145400 88048460 7350 7350 7350 7350 0
348 20250221 145300 88048460 7350 7350 7350 7350 0
349 20250221 145200 88048460 7350 7350 7350 7350 0
350 20250221 145100 88048460 7350 7350 7350 7350 65
351 20250221 145000 87570710 7350 7350 7350 7350 0
352 20250221 144900 87570710 7350 7350 7350 7350 5
353 20250221 144800 87533960 7350 7350 7350 7350 0
354 20250221 144700 87533960 7350 7350 7350 7350 0
355 20250221 144600 87533960 7350 7350 7350 7350 0
356 20250221 144500 87533960 7350 7350 7350 7350 0
357 20250221 144400 87533960 7350 7350 7350 7350 0
358 20250221 144300 87533960 7350 7350 7350 7350 0
359 20250221 144200 87533960 7350 7350 7350 7350 0
360 20250221 144100 87533960 7350 7350 7350 7350 0
361 20250221 144000 87533960 7350 7350 7350 7350 0
362 20250221 143900 87533960 7350 7350 7350 7350 0
363 20250221 143800 87533960 7350 7350 7350 7350 0
364 20250221 143700 87533960 7350 7350 7350 7350 0
365 20250221 143600 87533960 7350 7350 7350 7350 0
366 20250221 143500 87533960 7350 7350 7350 7350 0
367 20250221 143400 87533960 7350 7350 7350 7350 0
368 20250221 143300 87533960 7350 7350 7350 7350 0
369 20250221 143200 87533960 7350 7350 7350 7350 0
370 20250221 143100 87533960 7350 7350 7350 7350 0
371 20250221 143000 87533960 7350 7350 7350 7350 0
372 20250221 142900 87533960 7350 7350 7350 7350 2
373 20250221 142800 87519260 7350 7350 7350 7350 2
374 20250221 142700 87504560 7350 7350 7350 7350 13
375 20250221 142600 87409010 7340 7340 7340 7340 0
376 20250221 142500 87409010 7340 7340 7340 7340 30
377 20250221 142400 87188810 7340 7340 7340 7340 0
378 20250221 142300 87188810 7340 7340 7340 7340 0
379 20250221 142200 87188810 7340 7340 7340 7340 0
380 20250221 142100 87188810 7340 7340 7340 7340 10
381 20250221 142000 87115410 7340 7340 7340 7340 5
382 20250221 141900 87078710 7340 7340 7340 7340 0
383 20250221 141800 87078710 7340 7340 7340 7340 0
384 20250221 141700 87078710 7340 7340 7340 7340 5
385 20250221 141600 87042010 7340 7340 7340 7340 0
386 20250221 141500 87042010 7340 7340 7340 7340 1
387 20250221 141400 87034670 7320 7320 7320 7320 7
388 20250221 141300 86983430 7320 7320 7320 7320 0
389 20250221 141200 86983430 7320 7320 7320 7320 0
390 20250221 141100 86983430 7320 7320 7320 7320 1
391 20250221 141000 86976110 7330 7330 7330 7330 6
392 20250221 140900 86932130 7330 7330 7330 7330 0
393 20250221 140800 86932130 7330 7330 7330 7330 0
394 20250221 140700 86932130 7330 7330 7330 7330 0
395 20250221 140600 86932130 7330 7330 7330 7330 0
396 20250221 140500 86932130 7330 7330 7330 7330 0
397 20250221 140400 86932130 7330 7330 7330 7330 1135
398 20250221 140300 78612580 7330 7330 7330 7330 0
399 20250221 140200 78612580 7330 7330 7330 7330 0
400 20250221 140100 78612580 7330 7330 7330 7330 0
401 20250221 140000 78612580 7330 7330 7330 7330 0
402 20250221 135900 78612580 7330 7330 7330 7330 0
403 20250221 135800 78612580 7330 7330 7330 7330 0
404 20250221 135700 78612580 7330 7330 7330 7330 0
405 20250221 135600 78612580 7330 7330 7330 7330 101
406 20250221 135500 77872250 7320 7320 7320 7320 0
407 20250221 135400 77872250 7320 7320 7320 7320 0
408 20250221 135300 77872250 7320 7320 7320 7320 0
409 20250221 135200 77872250 7320 7320 7320 7320 0
410 20250221 135100 77872250 7320 7320 7320 7320 89
411 20250221 135000 77220770 7330 7330 7330 7330 0
412 20250221 134900 77220770 7330 7330 7330 7330 0
413 20250221 134800 77220770 7330 7330 7330 7330 0
414 20250221 134700 77220770 7330 7330 7330 7330 1
415 20250221 134600 77213440 7330 7340 7340 7330 42
416 20250221 134500 76905270 7340 7340 7340 7340 0
417 20250221 134400 76905270 7340 7340 7340 7340 0
418 20250221 134300 76905270 7340 7340 7340 7340 0
419 20250221 134200 76905270 7340 7340 7340 7340 0
420 20250221 134100 76905270 7340 7340 7340 7340 1
421 20250221 134000 76897930 7310 7310 7310 7310 0
422 20250221 133900 76897930 7310 7310 7310 7310 0
423 20250221 133800 76897930 7310 7310 7310 7310 1
424 20250221 133700 76890620 7310 7340 7340 7310 944
425 20250221 133600 69978680 7350 7350 7350 7350 0
426 20250221 133500 69978680 7350 7350 7350 7350 0
427 20250221 133400 69978680 7350 7350 7350 7350 0
428 20250221 133300 69978680 7350 7350 7350 7350 0
429 20250221 133200 69978680 7350 7350 7350 7350 17
430 20250221 133100 69853730 7350 7350 7350 7350 0
431 20250221 133000 69853730 7350 7350 7350 7350 0
432 20250221 132900 69853730 7350 7350 7350 7350 5
433 20250221 132800 69816980 7360 7360 7360 7360 0
434 20250221 132700 69816980 7360 7360 7360 7360 0
435 20250221 132600 69816980 7360 7360 7360 7360 0
436 20250221 132500 69816980 7360 7360 7360 7360 0
437 20250221 132400 69816980 7360 7360 7360 7360 0
438 20250221 132300 69816980 7360 7360 7360 7360 0
439 20250221 132200 69816980 7360 7360 7360 7360 0
440 20250221 132100 69816980 7360 7360 7360 7360 0
441 20250221 132000 69816980 7360 7360 7360 7360 0
442 20250221 131900 69816980 7360 7350 7360 7350 6
443 20250221 131800 69772870 7350 7350 7350 7350 0
444 20250221 131700 69772870 7350 7350 7350 7350 0
445 20250221 131600 69772870 7350 7350 7350 7350 0
446 20250221 131500 69772870 7350 7350 7350 7350 0
447 20250221 131400 69772870 7350 7350 7350 7350 0
448 20250221 131300 69772870 7350 7350 7350 7350 0
449 20250221 131200 69772870 7350 7350 7350 7350 0
450 20250221 131100 69772870 7350 7350 7350 7350 0
451 20250221 131000 69772870 7350 7350 7350 7350 0
452 20250221 130900 69772870 7350 7350 7350 7350 0
453 20250221 130800 69772870 7350 7350 7350 7350 0
454 20250221 130700 69772870 7350 7350 7350 7350 0
455 20250221 130600 69772870 7350 7350 7350 7350 0
456 20250221 130500 69772870 7350 7350 7350 7350 0
457 20250221 130400 69772870 7350 7350 7350 7350 111
458 20250221 130300 68957020 7360 7360 7360 7360 0
459 20250221 130200 68957020 7360 7360 7360 7360 0
460 20250221 130100 68957020 7360 7360 7360 7360 0
461 20250221 130000 68957020 7360 7360 7360 7360 0
462 20250221 125900 68957020 7360 7360 7360 7360 14
463 20250221 125800 68853980 7350 7350 7350 7350 0
464 20250221 125700 68853980 7350 7350 7350 7350 121
465 20250221 125600 67964630 7360 7360 7360 7360 0
466 20250221 125500 67964630 7360 7360 7360 7360 180
467 20250221 125400 66639830 7360 7360 7360 7360 0
468 20250221 125300 66639830 7360 7360 7360 7360 0
469 20250221 125200 66639830 7360 7360 7360 7360 0
470 20250221 125100 66639830 7360 7360 7360 7360 0
471 20250221 125000 66639830 7360 7360 7360 7360 0
472 20250221 124900 66639830 7360 7360 7360 7360 0
473 20250221 124800 66639830 7360 7360 7360 7360 0
474 20250221 124700 66639830 7360 7360 7360 7360 1
475 20250221 124600 66632470 7340 7340 7340 7340 0
476 20250221 124500 66632470 7340 7340 7340 7340 504
477 20250221 124400 62933110 7350 7350 7350 7350 0
478 20250221 124300 62933110 7350 7350 7350 7350 33
479 20250221 124200 62690560 7360 7360 7360 7360 0
480 20250221 124100 62690560 7360 7360 7360 7360 0
481 20250221 124000 62690560 7360 7360 7360 7360 0
482 20250221 123900 62690560 7360 7360 7360 7360 0
483 20250221 123800 62690560 7360 7360 7360 7360 7
484 20250221 123700 62639040 7370 7380 7380 7370 21
485 20250221 123600 62484210 7390 7390 7390 7390 0
486 20250221 123500 62484210 7390 7390 7390 7390 0
487 20250221 123400 62484210 7390 7390 7390 7390 0
488 20250221 123300 62484210 7390 7390 7390 7390 0
489 20250221 123200 62484210 7390 7390 7390 7390 0
490 20250221 123100 62484210 7390 7390 7390 7390 0
491 20250221 123000 62484210 7390 7390 7390 7390 0
492 20250221 122900 62484210 7390 7390 7390 7390 0
493 20250221 122800 62484210 7390 7390 7390 7390 0
494 20250221 122700 62484210 7390 7390 7390 7390 0
495 20250221 122600 62484210 7390 7390 7390 7390 0
496 20250221 122500 62484210 7390 7390 7390 7390 0
497 20250221 122400 62484210 7390 7390 7390 7390 10
498 20250221 122300 62410310 7390 7390 7390 7390 277
499 20250221 122200 60363280 7390 7390 7390 7390 0
500 20250221 122100 60363280 7390 7390 7390 7390 270
501 20250221 122000 58367980 7390 7390 7390 7390 0
502 20250221 121900 58367980 7390 7390 7390 7390 0
503 20250221 121800 58367980 7390 7390 7390 7390 0
504 20250221 121700 58367980 7390 7390 7390 7390 2
505 20250221 121600 58353200 7390 7390 7390 7390 5
506 20250221 121500 58316250 7380 7380 7380 7380 0
507 20250221 121400 58316250 7380 7380 7380 7380 0
508 20250221 121300 58316250 7380 7380 7380 7380 0
509 20250221 121200 58316250 7380 7380 7380 7380 0
510 20250221 121100 58316250 7380 7380 7380 7380 0
511 20250221 121000 58316250 7380 7380 7380 7380 0
512 20250221 120900 58316250 7380 7380 7380 7380 0
513 20250221 120800 58316250 7380 7380 7380 7380 0
514 20250221 120700 58316250 7380 7380 7380 7380 0
515 20250221 120600 58316250 7380 7380 7380 7380 0
516 20250221 120500 58316250 7380 7380 7380 7380 0
517 20250221 120400 58316250 7380 7380 7380 7380 1
518 20250221 120300 58308870 7370 7370 7370 7370 0
519 20250221 120200 58308870 7370 7370 7370 7370 0
520 20250221 120100 58308870 7370 7370 7370 7370 0
521 20250221 120000 58308870 7370 7370 7370 7370 0
522 20250221 115900 58308870 7370 7370 7370 7370 0
523 20250221 115800 58308870 7370 7380 7380 7370 2
524 20250221 115700 58294120 7390 7390 7390 7390 0
525 20250221 115600 58294120 7390 7390 7390 7390 1
526 20250221 115500 58286730 7360 7360 7360 7360 10
527 20250221 115400 58213130 7400 7400 7400 7400 0
528 20250221 115300 58213130 7400 7400 7400 7400 19
529 20250221 115200 58072530 7370 7370 7370 7370 0
530 20250221 115100 58072530 7370 7370 7370 7370 0
531 20250221 115000 58072530 7370 7370 7370 7370 0
532 20250221 114900 58072530 7370 7370 7370 7370 0
533 20250221 114800 58072530 7370 7370 7370 7370 0
534 20250221 114700 58072530 7370 7380 7380 7370 6
535 20250221 114600 58028260 7390 7390 7390 7390 0
536 20250221 114500 58028260 7390 7380 7390 7380 10
537 20250221 114400 57954450 7380 7380 7380 7380 0
538 20250221 114300 57954450 7380 7380 7380 7380 1
539 20250221 114200 57947070 7380 7380 7380 7380 0
540 20250221 114100 57947070 7380 7380 7380 7380 3
541 20250221 114000 57924930 7380 7380 7380 7380 17
542 20250221 113900 57799470 7380 7380 7380 7380 0
543 20250221 113800 57799470 7380 7380 7380 7380 0
544 20250221 113700 57799470 7380 7380 7380 7380 0
545 20250221 113600 57799470 7380 7380 7380 7380 0
546 20250221 113500 57799470 7380 7380 7380 7380 68
547 20250221 113400 57297630 7380 7380 7380 7380 0
548 20250221 113300 57297630 7380 7380 7380 7380 0
549 20250221 113200 57297630 7380 7380 7380 7380 0
550 20250221 113100 57297630 7380 7380 7380 7380 0
551 20250221 113000 57297630 7380 7380 7380 7380 0
552 20250221 112900 57297630 7380 7380 7380 7380 0
553 20250221 112800 57297630 7380 7380 7380 7380 0
554 20250221 112700 57297630 7380 7380 7380 7380 3
555 20250221 112600 57275490 7370 7370 7370 7370 0
556 20250221 112500 57275490 7370 7370 7370 7370 1
557 20250221 112400 57268120 7350 7350 7350 7350 0
558 20250221 112300 57268120 7350 7350 7350 7350 111
559 20250221 112200 56452270 7350 7350 7350 7350 0
560 20250221 112100 56452270 7350 7350 7350 7350 0
561 20250221 112000 56452270 7350 7350 7350 7350 0
562 20250221 111900 56452270 7350 7350 7350 7350 0
563 20250221 111800 56452270 7350 7350 7350 7350 0
564 20250221 111700 56452270 7350 7350 7350 7350 0
565 20250221 111600 56452270 7350 7400 7400 7350 97
566 20250221 111500 55739250 7400 7400 7400 7400 0
567 20250221 111400 55739250 7400 7400 7400 7400 0
568 20250221 111300 55739250 7400 7400 7400 7400 0
569 20250221 111200 55739250 7400 7400 7400 7400 0
570 20250221 111100 55739250 7400 7400 7400 7400 1
571 20250221 111000 55731850 7400 7400 7400 7400 20
572 20250221 110900 55583850 7380 7380 7380 7380 0
573 20250221 110800 55583850 7380 7380 7380 7380 0
574 20250221 110700 55583850 7380 7380 7380 7380 0
575 20250221 110600 55583850 7380 7380 7380 7380 0
576 20250221 110500 55583850 7380 7380 7380 7380 0
577 20250221 110400 55583850 7380 7380 7380 7380 0
578 20250221 110300 55583850 7380 7380 7380 7380 0
579 20250221 110200 55583850 7380 7380 7380 7380 0
580 20250221 110100 55583850 7380 7380 7380 7380 0
581 20250221 110000 55583850 7380 7380 7380 7380 0
582 20250221 105900 55583850 7380 7380 7380 7380 0
583 20250221 105800 55583850 7380 7390 7390 7380 2
584 20250221 105700 55569080 7380 7380 7380 7380 1
585 20250221 105600 55561700 7400 7400 7400 7400 1
586 20250221 105500 55554300 7390 7390 7390 7390 0
587 20250221 105400 55554300 7390 7390 7390 7390 9
588 20250221 105300 55487790 7390 7390 7390 7390 1
589 20250221 105200 55480400 7350 7350 7350 7350 0
590 20250221 105100 55480400 7350 7390 7390 7350 101
591 20250221 105000 54735920 7400 7400 7400 7400 1
592 20250221 104900 54728520 7400 7400 7400 7400 0
593 20250221 104800 54728520 7400 7400 7400 7400 0
594 20250221 104700 54728520 7400 7400 7400 7400 0
595 20250221 104600 54728520 7400 7400 7400 7400 0
596 20250221 104500 54728520 7400 7400 7400 7400 0
597 20250221 104400 54728520 7400 7400 7400 7400 0
598 20250221 104300 54728520 7400 7400 7400 7400 0
599 20250221 104200 54728520 7400 7400 7400 7400 0
600 20250221 104100 54728520 7400 7400 7400 7400 0
601 20250221 104000 54728520 7400 7400 7400 7400 0
602 20250221 103900 54728520 7400 7400 7400 7400 0
603 20250221 103800 54728520 7400 7400 7400 7400 0
604 20250221 103700 54728520 7400 7400 7400 7400 0
605 20250221 103600 54728520 7400 7400 7400 7400 0
606 20250221 103500 54728520 7400 7400 7400 7400 1
607 20250221 103400 54721120 7350 7350 7350 7350 0
608 20250221 103300 54721120 7350 7350 7350 7350 0
609 20250221 103200 54721120 7350 7390 7390 7350 11
610 20250221 103100 54640160 7400 7400 7400 7400 1
611 20250221 103000 54632760 7400 7400 7400 7400 6
612 20250221 102900 54588360 7400 7400 7400 7400 5
613 20250221 102800 54551360 7400 7400 7400 7400 0
614 20250221 102700 54551360 7400 7400 7400 7400 0
615 20250221 102600 54551360 7400 7400 7400 7400 30
616 20250221 102500 54329360 7400 7400 7400 7400 0
617 20250221 102400 54329360 7400 7400 7400 7400 1
618 20250221 102300 54321960 7390 7390 7390 7390 1
619 20250221 102200 54314570 7400 7400 7400 7400 0
620 20250221 102100 54314570 7400 7400 7400 7400 0
621 20250221 102000 54314570 7400 7400 7400 7400 0
622 20250221 101900 54314570 7400 7400 7400 7400 5
623 20250221 101800 54277570 7400 7400 7400 7400 0
624 20250221 101700 54277570 7400 7400 7400 7400 0
625 20250221 101600 54277570 7400 7400 7400 7400 0
626 20250221 101500 54277570 7400 7400 7400 7400 1
627 20250221 101400 54270170 7400 7400 7400 7400 0
628 20250221 101300 54270170 7400 7400 7400 7400 0
629 20250221 101200 54270170 7400 7400 7400 7400 0
630 20250221 101100 54270170 7400 7400 7400 7400 1
631 20250221 101000 54262770 7400 7400 7400 7400 1
632 20250221 100900 54255370 7390 7390 7390 7390 0
633 20250221 100800 54255370 7390 7390 7390 7390 0
634 20250221 100700 54255370 7390 7380 7390 7380 244
635 20250221 100600 52453880 7380 7380 7380 7380 0
636 20250221 100500 52453880 7380 7380 7380 7380 0
637 20250221 100400 52453880 7380 7380 7380 7380 1
638 20250221 100300 52446500 7380 7380 7380 7380 0
639 20250221 100200 52446500 7380 7380 7380 7380 0
640 20250221 100100 52446500 7380 7380 7380 7380 0
641 20250221 100000 52446500 7380 7380 7380 7380 0
642 20250221 095900 52446500 7380 7380 7380 7380 0
643 20250221 095800 52446500 7380 7380 7380 7380 1
644 20250221 095700 52439120 7390 7390 7390 7390 0
645 20250221 095600 52439120 7390 7390 7390 7390 0
646 20250221 095500 52439120 7390 7390 7390 7390 0
647 20250221 095400 52439120 7390 7390 7390 7390 0
648 20250221 095300 52439120 7390 7390 7390 7390 0
649 20250221 095200 52439120 7390 7400 7400 7390 2
650 20250221 095100 52424330 7410 7410 7410 7410 1
651 20250221 095000 52416920 7360 7410 7410 7360 15
652 20250221 094900 52306380 7420 7420 7420 7420 1
653 20250221 094800 52298960 7400 7350 7400 7350 2716
654 20250221 094700 32270750 7350 7350 7350 7350 13
655 20250221 094600 32175200 7350 7350 7350 7350 10
656 20250221 094500 32101700 7330 7330 7330 7330 0
657 20250221 094400 32101700 7330 7330 7330 7330 0
658 20250221 094300 32101700 7330 7340 7340 7330 19
659 20250221 094200 31962420 7350 7350 7350 7350 0
660 20250221 094100 31962420 7350 7350 7350 7350 0
661 20250221 094000 31962420 7350 7350 7350 7350 0
662 20250221 093900 31962420 7350 7350 7350 7350 0
663 20250221 093800 31962420 7350 7350 7350 7350 10
664 20250221 093700 31888920 7350 7340 7350 7340 2
665 20250221 093600 31874230 7300 7350 7350 7300 301
666 20250221 093500 29676600 7300 7300 7300 7300 0
667 20250221 093400 29676600 7300 7300 7300 7300 0
668 20250221 093300 29676600 7300 7300 7300 7300 0
669 20250221 093200 29676600 7300 7340 7340 7300 2461
670 20250221 093100 11704170 7350 7350 7350 7350 0
671 20250221 093000 11704170 7350 7350 7350 7350 6
672 20250221 092900 11660070 7340 7340 7340 7340 0
673 20250221 092800 11660070 7340 7340 7340 7340 0
674 20250221 092700 11660070 7340 7340 7340 7340 0
675 20250221 092600 11660070 7340 7340 7340 7340 0
676 20250221 092500 11660070 7340 7340 7340 7340 61
677 20250221 092400 11212330 7340 7330 7340 7330 60
678 20250221 092300 10772030 7320 7320 7320 7320 0
679 20250221 092200 10772030 7320 7320 7320 7320 0
680 20250221 092100 10772030 7320 7330 7330 7320 500
681 20250221 092000 7112020 7340 7340 7340 7340 280
682 20250221 091900 5056820 7340 7320 7340 7320 96
683 20250221 091800 4354080 7330 7330 7330 7330 273
684 20250221 091700 2352990 7320 7320 7320 7320 0
685 20250221 091600 2352990 7320 7320 7320 7320 0
686 20250221 091500 2352990 7320 7320 7320 7320 0
687 20250221 091400 2352990 7320 7330 7330 7320 33
688 20250221 091300 2111390 7330 7330 7330 7330 3
689 20250221 091200 2089400 7340 7350 7350 7340 7
690 20250221 091100 2037960 7360 7360 7360 7360 8
691 20250221 091000 1979080 7320 7320 7320 7320 0
692 20250221 090900 1979080 7320 7350 7350 7320 42
693 20250221 090800 1671410 7350 7360 7360 7350 5
694 20250221 090700 1634650 7360 7380 7380 7360 15
695 20250221 090600 1524150 7380 7380 7380 7380 9
696 20250221 090500 1457730 7390 7350 7390 7350 65
697 20250221 090400 979880 7320 7320 7320 7320 0
698 20250221 090300 979880 7320 7340 7340 7320 20
699 20250221 090200 833450 7350 7350 7350 7350 5
700 20250221 090100 796700 7310 7390 7390 7300 83
701 20250221 090000 189940 7320 7300 7320 7300 26