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

708
205470/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,708 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,204600,684660373,1653,1653,1653,1653,11102
20250221,204500,684660373,1653,1653,1653,1653,0
20250221,204400,684660373,1653,1653,1653,1653,0
20250221,204300,684660373,1653,1653,1653,1653,0
20250221,204200,684660373,1653,1653,1653,1653,0
20250221,204100,684660373,1653,1653,1653,1653,0
20250221,204000,684660373,1653,1653,1653,1653,0
20250221,203900,684660373,1653,1653,1653,1653,0
20250221,203800,684660373,1653,1653,1653,1653,0
20250221,203700,684660373,1653,1653,1653,1653,0
20250221,203600,684660373,1653,1653,1653,1653,0
20250221,203500,684660373,1653,1653,1653,1653,0
20250221,203400,684660373,1653,1653,1653,1653,0
20250221,203300,684660373,1653,1653,1653,1653,0
20250221,203200,684660373,1653,1653,1653,1653,0
20250221,203100,684660373,1653,1653,1653,1653,0
20250221,203000,684660373,1653,1653,1653,1653,0
20250221,202900,684660373,1653,1653,1653,1653,0
20250221,202800,684660373,1653,1653,1653,1653,0
20250221,202700,684660373,1653,1653,1653,1653,0
20250221,202600,684660373,1653,1653,1653,1653,0
20250221,202500,684660373,1653,1653,1653,1653,0
20250221,202400,684660373,1653,1653,1653,1653,0
20250221,202300,684660373,1653,1653,1653,1653,0
20250221,202200,684660373,1653,1653,1653,1653,0
20250221,202100,684660373,1653,1653,1653,1653,0
20250221,202000,684660373,1653,1653,1653,1653,0
20250221,201900,684660373,1653,1653,1653,1653,0
20250221,201800,684660373,1653,1653,1653,1653,0
20250221,201700,684660373,1653,1653,1653,1653,0
20250221,201600,684660373,1653,1653,1653,1653,11102
20250221,201500,684660373,1653,1653,1653,1653,0
20250221,201400,684660373,1653,1653,1653,1653,0
20250221,201300,684660373,1653,1653,1653,1653,0
20250221,201200,684660373,1653,1653,1653,1653,0
20250221,201100,684660373,1653,1653,1653,1653,0
20250221,201000,684660373,1653,1653,1653,1653,0
20250221,200900,684660373,1653,1653,1653,1653,0
20250221,200800,684660373,1653,1653,1653,1653,0
20250221,200700,684660373,1653,1653,1653,1653,0
20250221,200600,684660373,1653,1653,1653,1653,0
20250221,200500,684660373,1653,1653,1653,1653,0
20250221,200400,684660373,1653,1653,1653,1653,0
20250221,200300,684660373,1653,1653,1653,1653,0
20250221,200200,684660373,1653,1653,1653,1653,0
20250221,200100,684660373,1653,1653,1653,1653,0
20250221,200000,684660373,1653,1653,1653,1653,0
20250221,195900,684660373,1653,1653,1653,1653,0
20250221,195800,684660373,1653,1653,1653,1653,0
20250221,195700,684660373,1653,1653,1653,1653,0
20250221,195600,684660373,1653,1653,1653,1653,0
20250221,195500,684660373,1653,1653,1653,1653,0
20250221,195400,684660373,1653,1653,1653,1653,0
20250221,195300,684660373,1653,1653,1653,1653,0
20250221,195200,684660373,1653,1653,1653,1653,0
20250221,195100,684660373,1653,1653,1653,1653,0
20250221,195000,684660373,1653,1653,1653,1653,0
20250221,194900,684660373,1653,1653,1653,1653,0
20250221,194800,684660373,1653,1653,1653,1653,0
20250221,194700,684660373,1653,1653,1653,1653,0
20250221,194600,684660373,1653,1653,1653,1653,11102
20250221,194500,684660373,1653,1653,1653,1653,0
20250221,194400,684660373,1653,1653,1653,1653,0
20250221,194300,684660373,1653,1653,1653,1653,0
20250221,194200,684660373,1653,1653,1653,1653,0
20250221,194100,684660373,1653,1653,1653,1653,0
20250221,194000,684660373,1653,1653,1653,1653,0
20250221,193900,684660373,1653,1653,1653,1653,0
20250221,193800,684660373,1653,1653,1653,1653,0
20250221,193700,684660373,1653,1653,1653,1653,0
20250221,193600,684660373,1653,1653,1653,1653,0
20250221,193500,684660373,1653,1653,1653,1653,0
20250221,193400,684660373,1653,1653,1653,1653,0
20250221,193300,684660373,1653,1653,1653,1653,0
20250221,193200,684660373,1653,1653,1653,1653,0
20250221,193100,684660373,1653,1653,1653,1653,0
20250221,193000,684660373,1653,1653,1653,1653,0
20250221,192900,684660373,1653,1653,1653,1653,0
20250221,192800,684660373,1653,1653,1653,1653,0
20250221,192700,684660373,1653,1653,1653,1653,0
20250221,192600,684660373,1653,1653,1653,1653,0
20250221,192500,684660373,1653,1653,1653,1653,0
20250221,192400,684660373,1653,1653,1653,1653,0
20250221,192300,684660373,1653,1653,1653,1653,0
20250221,192200,684660373,1653,1653,1653,1653,0
20250221,192100,684660373,1653,1653,1653,1653,0
20250221,192000,684660373,1653,1653,1653,1653,0
20250221,191900,684660373,1653,1653,1653,1653,0
20250221,191800,684660373,1653,1653,1653,1653,0
20250221,191700,684660373,1653,1653,1653,1653,0
20250221,191600,684660373,1653,1653,1653,1653,11102
20250221,191500,684660373,1653,1653,1653,1653,0
20250221,191400,684660373,1653,1653,1653,1653,0
20250221,191300,684660373,1653,1653,1653,1653,0
20250221,191200,684660373,1653,1653,1653,1653,0
20250221,191100,684660373,1653,1653,1653,1653,0
20250221,191000,684660373,1653,1653,1653,1653,0
20250221,190900,684660373,1653,1653,1653,1653,0
20250221,190800,684660373,1653,1653,1653,1653,0
20250221,190700,684660373,1653,1653,1653,1653,0
20250221,190600,684660373,1653,1653,1653,1653,0
20250221,190500,684660373,1653,1653,1653,1653,0
20250221,190400,684660373,1653,1653,1653,1653,0
20250221,190300,684660373,1653,1653,1653,1653,0
20250221,190200,684660373,1653,1653,1653,1653,0
20250221,190100,684660373,1653,1653,1653,1653,0
20250221,190000,684660373,1653,1653,1653,1653,0
20250221,185900,684660373,1653,1653,1653,1653,0
20250221,185800,684660373,1653,1653,1653,1653,0
20250221,185700,684660373,1653,1653,1653,1653,0
20250221,185600,684660373,1653,1653,1653,1653,0
20250221,185500,684660373,1653,1653,1653,1653,0
20250221,185400,684660373,1653,1653,1653,1653,0
20250221,185300,684660373,1653,1653,1653,1653,0
20250221,185200,684660373,1653,1653,1653,1653,0
20250221,185100,684660373,1653,1653,1653,1653,0
20250221,185000,684660373,1653,1653,1653,1653,0
20250221,184900,684660373,1653,1653,1653,1653,0
20250221,184800,684660373,1653,1653,1653,1653,0
20250221,184700,684660373,1653,1653,1653,1653,0
20250221,184600,684660373,1653,1653,1653,1653,11102
20250221,184500,684660373,1653,1653,1653,1653,0
20250221,184400,684660373,1653,1653,1653,1653,0
20250221,184300,684660373,1653,1653,1653,1653,0
20250221,184200,684660373,1653,1653,1653,1653,0
20250221,184100,684660373,1653,1653,1653,1653,0
20250221,184000,684660373,1653,1653,1653,1653,0
20250221,183900,684660373,1653,1653,1653,1653,0
20250221,183800,684660373,1653,1653,1653,1653,0
20250221,183700,684660373,1653,1653,1653,1653,0
20250221,183600,684660373,1653,1653,1653,1653,0
20250221,183500,684660373,1653,1653,1653,1653,0
20250221,183400,684660373,1653,1653,1653,1653,0
20250221,183300,684660373,1653,1653,1653,1653,0
20250221,183200,684660373,1653,1653,1653,1653,0
20250221,183100,684660373,1653,1653,1653,1653,0
20250221,183000,684660373,1653,1653,1653,1653,0
20250221,182900,684660373,1653,1653,1653,1653,0
20250221,182800,684660373,1653,1653,1653,1653,0
20250221,182700,684660373,1653,1653,1653,1653,0
20250221,182600,684660373,1653,1653,1653,1653,0
20250221,182500,684660373,1653,1653,1653,1653,0
20250221,182400,684660373,1653,1653,1653,1653,0
20250221,182300,684660373,1653,1653,1653,1653,0
20250221,182200,684660373,1653,1653,1653,1653,0
20250221,182100,684660373,1653,1653,1653,1653,0
20250221,182000,684660373,1653,1653,1653,1653,0
20250221,181900,684660373,1653,1653,1653,1653,0
20250221,181800,684660373,1653,1653,1653,1653,0
20250221,181700,684660373,1653,1653,1653,1653,0
20250221,181600,684660373,1653,1653,1653,1653,11102
20250221,181500,684660373,1653,1653,1653,1653,0
20250221,181400,684660373,1653,1653,1653,1653,0
20250221,181300,684660373,1653,1653,1653,1653,0
20250221,181200,684660373,1653,1653,1653,1653,0
20250221,181100,684660373,1653,1653,1653,1653,0
20250221,181000,684660373,1653,1653,1653,1653,0
20250221,180900,684660373,1653,1653,1653,1653,0
20250221,180800,684660373,1653,1653,1653,1653,0
20250221,180700,684660373,1653,1653,1653,1653,0
20250221,180600,684660373,1653,1653,1653,1653,0
20250221,180500,684660373,1653,1653,1653,1653,0
20250221,180400,684660373,1653,1653,1653,1653,0
20250221,180300,684660373,1653,1653,1653,1653,0
20250221,180200,684660373,1653,1653,1653,1653,0
20250221,180100,684660373,1653,1653,1653,1653,0
20250221,180000,684660373,1653,1653,1653,1653,0
20250221,175900,684660373,1653,1653,1653,1653,0
20250221,175800,684660373,1653,1653,1653,1653,0
20250221,175700,684660373,1653,1653,1653,1653,0
20250221,175600,684660373,1653,1653,1653,1653,0
20250221,175500,684660373,1653,1653,1653,1653,0
20250221,175400,684660373,1653,1653,1653,1653,0
20250221,175300,684660373,1653,1653,1653,1653,0
20250221,175200,684660373,1653,1653,1653,1653,0
20250221,175100,684660373,1653,1653,1653,1653,0
20250221,175000,684660373,1653,1653,1653,1653,0
20250221,174900,684660373,1653,1653,1653,1653,0
20250221,174800,684660373,1653,1653,1653,1653,0
20250221,174700,684660373,1653,1653,1653,1653,0
20250221,174600,684660373,1653,1653,1653,1653,11102
20250221,174500,684660373,1653,1653,1653,1653,0
20250221,174400,684660373,1653,1653,1653,1653,0
20250221,174300,684660373,1653,1653,1653,1653,0
20250221,174200,684660373,1653,1653,1653,1653,0
20250221,174100,684660373,1653,1653,1653,1653,0
20250221,174000,684660373,1653,1653,1653,1653,0
20250221,173900,684660373,1653,1653,1653,1653,0
20250221,173800,684660373,1653,1653,1653,1653,0
20250221,173700,684660373,1653,1653,1653,1653,0
20250221,173600,684660373,1653,1653,1653,1653,0
20250221,173500,684660373,1653,1653,1653,1653,0
20250221,173400,684660373,1653,1653,1653,1653,0
20250221,173300,684660373,1653,1653,1653,1653,0
20250221,173200,684660373,1653,1653,1653,1653,0
20250221,173100,684660373,1653,1653,1653,1653,0
20250221,173000,684660373,1653,1653,1653,1653,0
20250221,172900,684660373,1653,1653,1653,1653,0
20250221,172800,684660373,1653,1653,1653,1653,0
20250221,172700,684660373,1653,1653,1653,1653,0
20250221,172600,684660373,1653,1653,1653,1653,0
20250221,172500,684660373,1653,1653,1653,1653,0
20250221,172400,684660373,1653,1653,1653,1653,0
20250221,172300,684660373,1653,1653,1653,1653,0
20250221,172200,684660373,1653,1653,1653,1653,0
20250221,172100,684660373,1653,1653,1653,1653,0
20250221,172000,684660373,1653,1653,1653,1653,0
20250221,171900,684660373,1653,1653,1653,1653,0
20250221,171800,684660373,1653,1653,1653,1653,0
20250221,171700,684660373,1653,1653,1653,1653,0
20250221,171600,684660373,1653,1653,1653,1653,11102
20250221,171500,684660373,1653,1653,1653,1653,0
20250221,171400,684660373,1653,1653,1653,1653,0
20250221,171300,684660373,1653,1653,1653,1653,0
20250221,171200,684660373,1653,1653,1653,1653,0
20250221,171100,684660373,1653,1653,1653,1653,0
20250221,171000,684660373,1653,1653,1653,1653,0
20250221,170900,684660373,1653,1653,1653,1653,0
20250221,170800,684660373,1653,1653,1653,1653,0
20250221,170700,684660373,1653,1653,1653,1653,0
20250221,170600,684660373,1653,1653,1653,1653,0
20250221,170500,684660373,1653,1653,1653,1653,0
20250221,170400,684660373,1653,1653,1653,1653,0
20250221,170300,684660373,1653,1653,1653,1653,0
20250221,170200,684660373,1653,1653,1653,1653,0
20250221,170100,684660373,1653,1653,1653,1653,0
20250221,170000,684660373,1653,1653,1653,1653,0
20250221,165900,684660373,1653,1653,1653,1653,0
20250221,165800,684660373,1653,1653,1653,1653,0
20250221,165700,684660373,1653,1653,1653,1653,0
20250221,165600,684660373,1653,1653,1653,1653,0
20250221,165500,684660373,1653,1653,1653,1653,0
20250221,165400,684660373,1653,1653,1653,1653,0
20250221,165300,684660373,1653,1653,1653,1653,0
20250221,165200,684660373,1653,1653,1653,1653,0
20250221,165100,684660373,1653,1653,1653,1653,0
20250221,165000,684660373,1653,1653,1653,1653,0
20250221,164900,684660373,1653,1653,1653,1653,0
20250221,164800,684660373,1653,1653,1653,1653,0
20250221,164700,684660373,1653,1653,1653,1653,0
20250221,164600,684660373,1653,1653,1653,1653,11102
20250221,164500,684660373,1653,1653,1653,1653,0
20250221,164400,684660373,1653,1653,1653,1653,0
20250221,164300,684660373,1653,1653,1653,1653,0
20250221,164200,684660373,1653,1653,1653,1653,0
20250221,164100,684660373,1653,1653,1653,1653,0
20250221,164000,684660373,1653,1653,1653,1653,0
20250221,163900,684660373,1653,1653,1653,1653,0
20250221,163800,684660373,1653,1653,1653,1653,0
20250221,163700,684660373,1653,1653,1653,1653,0
20250221,163600,684660373,1653,1653,1653,1653,0
20250221,163500,684660373,1653,1653,1653,1653,0
20250221,163400,684660373,1653,1653,1653,1653,0
20250221,163300,684660373,1653,1653,1653,1653,0
20250221,163200,684660373,1653,1653,1653,1653,0
20250221,163100,684660373,1653,1653,1653,1653,0
20250221,163000,684660373,1653,1653,1653,1653,0
20250221,162900,684660373,1653,1653,1653,1653,0
20250221,162800,684660373,1653,1653,1653,1653,0
20250221,162700,684660373,1653,1653,1653,1653,0
20250221,162600,684660373,1653,1653,1653,1653,0
20250221,162500,684660373,1653,1653,1653,1653,0
20250221,162400,684660373,1653,1653,1653,1653,0
20250221,162300,684660373,1653,1653,1653,1653,0
20250221,162200,684660373,1653,1653,1653,1653,0
20250221,162100,684660373,1653,1653,1653,1653,0
20250221,162000,684660373,1653,1653,1653,1653,0
20250221,161900,684660373,1653,1653,1653,1653,0
20250221,161800,684660373,1653,1653,1653,1653,0
20250221,161700,684660373,1653,1653,1653,1653,0
20250221,161600,684660373,1653,1653,1653,1653,11102
20250221,161500,684660373,1653,1653,1653,1653,0
20250221,161400,684660373,1653,1653,1653,1653,0
20250221,161300,684660373,1653,1653,1653,1653,0
20250221,161200,684660373,1653,1653,1653,1653,0
20250221,161100,684660373,1653,1653,1653,1653,0
20250221,161000,684660373,1653,1653,1653,1653,0
20250221,160900,684660373,1653,1653,1653,1653,0
20250221,160800,684660373,1653,1653,1653,1653,0
20250221,160700,684660373,1653,1653,1653,1653,0
20250221,160600,684660373,1653,1653,1653,1653,0
20250221,160500,684660373,1653,1653,1653,1653,0
20250221,160400,684660373,1653,1653,1653,1653,0
20250221,160300,684660373,1653,1653,1653,1653,0
20250221,160200,684660373,1653,1653,1653,1653,0
20250221,160100,684660373,1653,1653,1653,1653,0
20250221,160000,684660373,1653,1653,1653,1653,0
20250221,155900,684660373,1653,1653,1653,1653,0
20250221,155800,684660373,1653,1653,1653,1653,0
20250221,155700,684660373,1653,1653,1653,1653,0
20250221,155600,684660373,1653,1653,1653,1653,0
20250221,155500,684660373,1653,1653,1653,1653,0
20250221,155400,684660373,1653,1653,1653,1653,0
20250221,155300,684660373,1653,1653,1653,1653,0
20250221,155200,684660373,1653,1653,1653,1653,0
20250221,155100,684660373,1653,1653,1653,1653,0
20250221,155000,684660373,1653,1653,1653,1653,0
20250221,154900,684660373,1653,1653,1653,1653,0
20250221,154800,684660373,1653,1653,1653,1653,0
20250221,154700,684660373,1653,1653,1653,1653,0
20250221,154600,684660373,1653,1653,1653,1653,11102
20250221,154500,684660373,1653,1653,1653,1653,0
20250221,154400,684660373,1653,1653,1653,1653,0
20250221,154300,684660373,1653,1653,1653,1653,0
20250221,154200,684660373,1653,1653,1653,1653,0
20250221,154100,684660373,1653,1653,1653,1653,0
20250221,154000,684660373,1653,1653,1653,1653,0
20250221,153900,684660373,1653,1653,1653,1653,0
20250221,153800,684660373,1653,1653,1653,1653,0
20250221,153700,684660373,1653,1653,1653,1653,0
20250221,153600,684660373,1653,1653,1653,1653,0
20250221,153500,684660373,1653,1653,1653,1653,0
20250221,153400,684660373,1653,1653,1653,1653,0
20250221,153300,684660373,1653,1653,1653,1653,0
20250221,153200,684660373,1653,1653,1653,1653,0
20250221,153100,684660373,1653,1653,1653,1653,0
20250221,153000,684660373,1653,1653,1653,1653,11102
20250221,152900,666308767,1655,1655,1655,1655,0
20250221,152800,666308767,1655,1655,1655,1655,0
20250221,152700,666308767,1655,1655,1655,1655,0
20250221,152600,666308767,1655,1655,1655,1655,0
20250221,152500,666308767,1655,1655,1655,1655,0
20250221,152400,666308767,1655,1655,1655,1655,0
20250221,152300,666308767,1655,1655,1655,1655,0
20250221,152200,666308767,1655,1655,1655,1655,0
20250221,152100,666308767,1655,1655,1655,1655,0
20250221,152000,666308767,1655,1655,1655,1655,0
20250221,151900,666308767,1655,1655,1655,1654,565
20250221,151800,665373824,1655,1654,1655,1654,189
20250221,151700,665061072,1656,1656,1656,1656,4
20250221,151600,665054448,1654,1655,1656,1654,1832
20250221,151500,662023461,1654,1655,1655,1654,55
20250221,151400,661932448,1655,1654,1655,1654,208
20250221,151300,661588408,1653,1655,1656,1653,1622
20250221,151200,658905293,1654,1654,1654,1654,1871
20250221,151100,655810659,1654,1654,1654,1654,0
20250221,151000,655810659,1654,1655,1655,1654,4622
20250221,150900,648163831,1657,1656,1657,1656,53
20250221,150800,648076033,1658,1656,1658,1656,179
20250221,150700,647779593,1656,1656,1656,1655,3244
20250221,150600,642409340,1656,1656,1656,1655,784
20250221,150500,641111037,1656,1656,1656,1656,1433
20250221,150400,638737989,1657,1657,1657,1657,171
20250221,150300,638454642,1657,1657,1657,1657,456
20250221,150200,637699050,1657,1657,1657,1657,2050
20250221,150100,634302200,1657,1657,1657,1657,1000
20250221,150000,632645200,1657,1659,1659,1657,1415
20250221,145900,630297719,1659,1657,1659,1657,5356
20250221,145800,621417252,1657,1657,1657,1657,11
20250221,145700,621399025,1657,1657,1657,1657,354
20250221,145600,620812447,1657,1654,1657,1654,11066
20250221,145500,602491493,1654,1654,1654,1654,7
20250221,145400,602479915,1653,1653,1653,1653,663
20250221,145300,601383976,1654,1653,1654,1653,11839
20250221,145200,581805970,1651,1651,1651,1651,160
20250221,145100,581541810,1651,1651,1651,1651,0
20250221,145000,581541810,1651,1653,1653,1651,24
20250221,144900,581502160,1653,1653,1653,1653,100
20250221,144800,581336860,1653,1652,1653,1652,8915
20250221,144700,566605981,1651,1651,1651,1651,0
20250221,144600,566605981,1651,1651,1651,1651,0
20250221,144500,566605981,1651,1652,1652,1651,4413
20250221,144400,559320095,1652,1652,1652,1652,1100
20250221,144300,557502895,1652,1652,1652,1652,1000
20250221,144200,555850895,1652,1651,1652,1651,1100
20250221,144100,554033795,1652,1652,1652,1652,123
20250221,144000,553830599,1651,1651,1651,1651,207
20250221,143900,553488842,1651,1651,1651,1651,1585
20250221,143800,550872007,1651,1651,1651,1651,1587
20250221,143700,548251870,1651,1651,1651,1651,20
20250221,143600,548218850,1651,1651,1651,1651,1004
20250221,143500,546561246,1650,1651,1651,1650,401
20250221,143400,545899198,1650,1650,1650,1650,500
20250221,143300,545074198,1650,1651,1651,1650,550
20250221,143200,544166198,1651,1651,1651,1651,2858
20250221,143100,539447640,1650,1650,1650,1650,1301
20250221,143000,537300990,1650,1651,1651,1650,272
20250221,142900,536851968,1651,1651,1651,1651,56
20250221,142800,536759512,1651,1651,1651,1650,360
20250221,142700,536165352,1651,1651,1651,1651,1055
20250221,142600,534423547,1651,1651,1651,1650,1277
20250221,142500,532315307,1651,1651,1651,1651,1528
20250221,142400,529792579,1650,1651,1651,1650,3417
20250221,142300,524154112,1651,1651,1651,1651,87
20250221,142200,524010475,1651,1651,1651,1651,59
20250221,142100,523913066,1651,1650,1651,1650,5653
20250221,142000,514585611,1651,1651,1651,1651,12563
20250221,141900,493844098,1652,1652,1652,1651,2318
20250221,141800,490016762,1652,1652,1652,1652,2
20250221,141700,490013458,1652,1652,1652,1652,1214
20250221,141600,488007930,1652,1652,1652,1652,0
20250221,141500,488007930,1652,1652,1652,1652,1
20250221,141400,488006278,1652,1652,1652,1652,47
20250221,141300,487928634,1652,1652,1652,1652,11
20250221,141200,487910462,1652,1652,1652,1652,12
20250221,141100,487890638,1652,1651,1652,1651,7191
20250221,141000,476018296,1652,1652,1652,1652,1
20250221,140900,476016644,1651,1651,1651,1651,398
20250221,140800,475359546,1651,1651,1651,1651,1000
20250221,140700,473708546,1652,1652,1652,1652,1200
20250221,140600,471726146,1652,1652,1652,1652,622
20250221,140500,470698602,1652,1652,1652,1652,3
20250221,140400,470693646,1652,1652,1652,1652,0
20250221,140300,470693646,1652,1652,1652,1652,11
20250221,140200,470675474,1652,1652,1652,1652,10
20250221,140100,470658954,1652,1652,1652,1652,0
20250221,140000,470658954,1652,1651,1652,1651,65
20250221,135900,470551579,1652,1652,1652,1651,3387
20250221,135800,464957627,1651,1651,1651,1651,1598
20250221,135700,462319329,1652,1651,1652,1651,3418
20250221,135600,456675673,1652,1651,1652,1651,1001
20250221,135500,455023021,1651,1651,1651,1651,4683
20250221,135400,447291388,1651,1651,1651,1651,1593
20250221,135300,444661345,1652,1652,1652,1652,60
20250221,135200,444562225,1651,1652,1652,1651,7000
20250221,135100,433004725,1653,1652,1653,1652,1001
20250221,135000,431351072,1652,1652,1652,1652,387
20250221,134900,430711748,1653,1653,1653,1653,263
20250221,134800,430277009,1653,1653,1653,1653,1003
20250221,134700,428619050,1654,1654,1654,1654,0
20250221,134600,428619050,1654,1653,1654,1653,150
20250221,134500,428371030,1653,1653,1653,1652,2923
20250221,134400,423539453,1653,1653,1653,1653,3
20250221,134300,423534494,1653,1653,1653,1653,0
20250221,134200,423534494,1653,1653,1653,1653,0
20250221,134100,423534494,1653,1653,1653,1653,62
20250221,134000,423432008,1653,1652,1653,1652,510
20250221,133900,422589124,1652,1652,1652,1652,1338
20250221,133800,420378748,1652,1652,1652,1652,563
20250221,133700,419448672,1652,1653,1653,1652,1716
20250221,133600,416613770,1653,1653,1653,1653,149
20250221,133500,416367473,1653,1653,1653,1653,0
20250221,133400,416367473,1653,1653,1653,1653,0
20250221,133300,416367473,1653,1653,1653,1653,52
20250221,133200,416281517,1653,1653,1653,1653,203
20250221,133100,415945958,1653,1653,1653,1653,51
20250221,133000,415861655,1653,1653,1653,1653,0
20250221,132900,415861655,1653,1653,1653,1653,1
20250221,132800,415860002,1653,1652,1653,1652,20
20250221,132700,415826955,1652,1653,1653,1652,136
20250221,132600,415602281,1651,1652,1652,1651,6205
20250221,132500,405355603,1652,1653,1653,1652,53
20250221,132400,405268044,1653,1652,1653,1652,180
20250221,132300,404970584,1652,1652,1652,1652,3
20250221,132200,404965628,1653,1653,1653,1653,1
20250221,132100,404963975,1653,1653,1653,1653,43
20250221,132000,404892896,1653,1653,1653,1653,3
20250221,131900,404887937,1654,1654,1654,1654,14
20250221,131800,404864781,1652,1653,1653,1652,3000
20250221,131700,399908560,1653,1653,1653,1653,1238
20250221,131600,397862146,1653,1654,1654,1653,2010
20250221,131500,394539606,1654,1654,1654,1654,1006
20250221,131400,392875682,1654,1654,1654,1654,137
20250221,131300,392649084,1653,1653,1653,1653,30
20250221,131200,392599494,1653,1653,1653,1653,2300
20250221,131100,388797594,1653,1653,1653,1653,1000
20250221,131000,387144594,1653,1654,1654,1653,403
20250221,130900,386478432,1654,1654,1654,1654,0
20250221,130800,386478432,1654,1654,1654,1654,1
20250221,130700,386476778,1654,1654,1654,1654,0
20250221,130600,386476778,1654,1653,1654,1653,614
20250221,130500,385461832,1653,1653,1653,1653,95
20250221,130400,385304797,1653,1652,1653,1652,2185
20250221,130300,381693058,1653,1653,1653,1653,20
20250221,130200,381659998,1653,1653,1653,1653,5
20250221,130100,381651733,1653,1653,1653,1653,10
20250221,130000,381635203,1653,1653,1653,1653,0
20250221,125900,381635203,1653,1653,1653,1653,15
20250221,125800,381610408,1653,1653,1653,1653,1
20250221,125700,381608755,1653,1653,1653,1653,328
20250221,125600,381066571,1653,1653,1653,1653,177
20250221,125500,380773990,1653,1653,1653,1653,144
20250221,125400,380535958,1653,1653,1653,1653,61
20250221,125300,380435125,1653,1653,1653,1653,0
20250221,125200,380435125,1653,1653,1653,1653,735
20250221,125100,379220170,1654,1653,1654,1653,1339
20250221,125000,377005614,1652,1654,1654,1652,122
20250221,124900,376804010,1654,1654,1654,1654,0
20250221,124800,376804010,1654,1652,1654,1652,1209
20250221,124700,374806738,1653,1653,1654,1653,1204
20250221,124600,372816525,1654,1654,1654,1654,100
20250221,124500,372651125,1654,1654,1654,1654,2
20250221,124400,372647817,1654,1654,1654,1654,1
20250221,124300,372646163,1654,1654,1654,1654,201
20250221,124200,372313709,1654,1654,1654,1654,106
20250221,124100,372138385,1654,1653,1654,1653,470
20250221,124000,371361411,1653,1654,1654,1653,102
20250221,123900,371192800,1654,1653,1654,1653,5
20250221,123800,371184534,1652,1653,1653,1652,363
20250221,123700,370584663,1653,1654,1654,1653,1713
20250221,123600,367753012,1655,1655,1655,1655,1
20250221,123500,367751357,1655,1654,1655,1654,26
20250221,123400,367708352,1654,1654,1654,1654,745
20250221,123300,366476122,1654,1654,1654,1653,22
20250221,123200,366439743,1654,1654,1654,1654,666
20250221,123100,365338179,1654,1654,1654,1654,1
20250221,123000,365336525,1653,1653,1653,1653,11
20250221,122900,365318342,1654,1654,1654,1654,102
20250221,122800,365149634,1654,1654,1654,1654,310
20250221,122700,364636894,1654,1654,1654,1654,500
20250221,122600,363809894,1654,1654,1654,1654,600
20250221,122500,362817494,1655,1655,1655,1655,0
20250221,122400,362817494,1655,1655,1655,1655,1816
20250221,122300,359812014,1655,1655,1655,1655,0
20250221,122200,359812014,1655,1655,1655,1655,0
20250221,122100,359812014,1655,1655,1655,1655,2138
20250221,122000,356273624,1653,1655,1655,1653,1601
20250221,121900,353627161,1655,1655,1655,1655,2
20250221,121800,353623851,1653,1653,1653,1653,11
20250221,121700,353605668,1653,1653,1653,1653,299
20250221,121600,353111421,1653,1653,1653,1653,701
20250221,121500,351952668,1653,1653,1653,1653,0
20250221,121400,351952668,1653,1655,1655,1653,14186
20250221,121300,328500356,1655,1655,1655,1654,3404
20250221,121200,322866806,1655,1655,1655,1655,5
20250221,121100,322858531,1655,1655,1655,1655,825
20250221,121000,321493156,1655,1655,1655,1655,1186
20250221,120900,319530326,1655,1655,1655,1655,100
20250221,120800,319364826,1655,1655,1655,1655,0
20250221,120700,319364826,1655,1655,1655,1655,0
20250221,120600,319364826,1655,1655,1655,1655,300
20250221,120500,318868326,1654,1655,1655,1654,227
20250221,120400,318492841,1654,1654,1654,1654,0
20250221,120300,318492841,1654,1654,1654,1654,196
20250221,120200,318168657,1655,1655,1655,1655,0
20250221,120100,318168657,1655,1655,1655,1655,0
20250221,120000,318168657,1655,1655,1655,1655,5
20250221,115900,318160382,1655,1655,1655,1655,10
20250221,115800,318143832,1655,1655,1655,1655,1000
20250221,115700,316488832,1655,1655,1655,1655,2
20250221,115600,316485522,1655,1655,1655,1655,0
20250221,115500,316485522,1655,1655,1655,1655,0
20250221,115400,316485522,1655,1655,1655,1655,200
20250221,115300,316154522,1655,1654,1655,1654,423
20250221,115200,315454875,1655,1654,1655,1654,2891
20250221,115100,310673160,1654,1654,1654,1654,55
20250221,115000,310582190,1654,1654,1654,1654,175
20250221,114900,310292740,1654,1654,1654,1654,95
20250221,114800,310135610,1654,1654,1654,1654,1
20250221,114700,310133956,1654,1654,1654,1654,452
20250221,114600,309386348,1653,1653,1653,1653,0
20250221,114500,309386348,1653,1653,1653,1653,5
20250221,114400,309378083,1653,1653,1653,1653,885
20250221,114300,307915178,1653,1653,1653,1653,125
20250221,114200,307708553,1654,1654,1654,1654,111
20250221,114100,307524959,1653,1653,1653,1653,6294
20250221,114000,297120977,1655,1655,1655,1655,149
20250221,113900,296874382,1653,1653,1653,1653,12
20250221,113800,296854546,1652,1653,1653,1652,285
20250221,113700,296383717,1653,1652,1653,1652,345
20250221,113600,295813776,1653,1653,1653,1653,7439
20250221,113500,283517109,1653,1653,1653,1653,0
20250221,113400,283517109,1653,1653,1653,1653,577
20250221,113300,282563328,1653,1653,1653,1653,1
20250221,113200,282561675,1653,1653,1653,1653,34
20250221,113100,282505473,1653,1654,1654,1653,1000
20250221,113000,280852472,1653,1654,1654,1653,1000
20250221,112900,279199469,1653,1653,1653,1653,4
20250221,112800,279192857,1653,1653,1653,1653,1000
20250221,112700,277539857,1655,1655,1655,1655,0
20250221,112600,277539857,1655,1654,1655,1654,101
20250221,112500,277372802,1653,1653,1653,1653,0
20250221,112400,277372802,1653,1653,1653,1653,442
20250221,112300,276642176,1653,1653,1653,1653,71
20250221,112200,276524813,1653,1653,1653,1653,540
20250221,112100,275632193,1653,1652,1653,1652,3011
20250221,112000,270658020,1651,1652,1652,1651,106
20250221,111900,270482918,1652,1653,1653,1652,15628
20250221,111800,244664822,1654,1653,1654,1653,4817
20250221,111700,236702215,1654,1654,1654,1654,1
20250221,111600,236700561,1653,1654,1654,1653,907
20250221,111500,235200394,1654,1654,1654,1654,113
20250221,111400,235013492,1655,1655,1655,1655,0
20250221,111300,235013492,1655,1655,1655,1655,0
20250221,111200,235013492,1655,1655,1655,1655,0
20250221,111100,235013492,1655,1655,1655,1655,303
20250221,111000,234512027,1655,1653,1655,1653,406
20250221,110900,233840891,1653,1655,1655,1653,301
20250221,110800,233343276,1653,1654,1654,1653,157
20250221,110700,233083738,1654,1654,1654,1654,1700
20250221,110600,230271938,1655,1655,1655,1655,10
20250221,110500,230255388,1656,1656,1656,1656,10
20250221,110400,230238828,1655,1655,1655,1655,721
20250221,110300,229045573,1655,1655,1655,1654,62
20250221,110200,228943009,1655,1655,1655,1655,1114
20250221,110100,227099339,1654,1655,1655,1654,1005
20250221,110000,225437064,1654,1656,1656,1654,125
20250221,105900,225230072,1655,1654,1655,1654,1126
20250221,105800,223367665,1656,1656,1656,1656,6
20250221,105700,223357729,1656,1656,1656,1656,140
20250221,105600,223125889,1656,1656,1656,1654,185
20250221,105500,222819815,1657,1657,1657,1657,1
20250221,105400,222818158,1657,1657,1657,1657,0
20250221,105300,222818158,1657,1656,1657,1656,103
20250221,105200,222647489,1653,1654,1654,1653,1608
20250221,105100,219987866,1654,1655,1655,1654,1000
20250221,105000,218333691,1657,1657,1657,1657,823
20250221,104900,216969980,1657,1657,1657,1657,4
20250221,104800,216963352,1657,1657,1657,1657,0
20250221,104700,216963352,1657,1657,1657,1657,550
20250221,104600,216052002,1657,1657,1657,1657,501
20250221,104500,215221845,1657,1656,1657,1656,31
20250221,104400,215170508,1656,1656,1656,1656,2
20250221,104300,215167196,1654,1654,1654,1654,0
20250221,104200,215167196,1654,1655,1655,1654,500
20250221,104100,214339779,1656,1657,1657,1656,12
20250221,104000,214319903,1657,1657,1657,1657,40
20250221,103900,214253623,1656,1656,1656,1656,76
20250221,103800,214127767,1656,1656,1656,1656,2
20250221,103700,214124455,1656,1656,1656,1656,11
20250221,103600,214106239,1657,1657,1657,1657,30
20250221,103500,214056529,1656,1656,1656,1656,619
20250221,103400,213031465,1656,1656,1656,1656,29
20250221,103300,212983441,1656,1656,1656,1656,13
20250221,103200,212961913,1656,1655,1656,1655,322
20250221,103100,212428685,1655,1655,1655,1655,1
20250221,103000,212427030,1654,1654,1654,1654,823
20250221,102900,211065788,1653,1653,1653,1653,3716
20250221,102800,204923240,1653,1653,1653,1653,992
20250221,102700,203283464,1653,1653,1653,1653,0
20250221,102600,203283464,1653,1653,1653,1653,0
20250221,102500,203283464,1653,1655,1656,1653,5
20250221,102400,203275190,1653,1654,1654,1653,3287
20250221,102300,197840541,1655,1655,1655,1655,300
20250221,102200,197344041,1654,1654,1654,1654,46
20250221,102100,197267957,1655,1655,1655,1654,1356
20250221,102000,195024603,1654,1654,1654,1654,3500
20250221,101900,189235603,1654,1655,1655,1654,105
20250221,101800,189061928,1654,1654,1654,1654,892
20250221,101700,187586560,1655,1655,1655,1655,20
20250221,101600,187553460,1655,1654,1655,1654,1419
20250221,101500,185206202,1655,1655,1655,1655,0
20250221,101400,185206202,1655,1655,1655,1655,300
20250221,101300,184709702,1655,1654,1655,1654,116
20250221,101200,184517738,1655,1655,1655,1655,12
20250221,101100,184497878,1655,1654,1655,1654,241
20250221,101000,184099254,1655,1656,1656,1655,2937
20250221,100900,179238510,1656,1656,1656,1656,501
20250221,100800,178408854,1656,1656,1656,1655,1055
20250221,100700,176661777,1656,1656,1656,1656,568
20250221,100600,175721169,1657,1657,1657,1656,378
20250221,100500,175095130,1657,1657,1657,1656,1554
20250221,100400,172521152,1657,1656,1657,1656,261
20250221,100300,172088935,1656,1655,1656,1655,1684
20250221,100200,169300889,1656,1657,1657,1656,524
20250221,100100,168433142,1657,1656,1657,1656,70
20250221,100000,168317212,1657,1657,1657,1655,1021
20250221,095900,166627410,1657,1657,1657,1657,1014
20250221,095800,164947212,1658,1658,1658,1657,867
20250221,095700,163509727,1658,1659,1659,1658,2511
20250221,095600,159346478,1658,1658,1658,1658,2
20250221,095500,159343162,1658,1659,1659,1658,718
20250221,095400,158152700,1660,1659,1660,1659,1153
20250221,095300,156239724,1659,1659,1660,1659,5895
20250221,095200,146459856,1658,1658,1658,1658,2708
20250221,095100,141969992,1658,1658,1658,1658,0
20250221,095000,141969992,1658,1657,1658,1657,3460
20250221,094900,136236762,1657,1656,1657,1656,1751
20250221,094800,133336254,1656,1653,1656,1653,4846
20250221,094700,125319330,1654,1654,1654,1654,49
20250221,094600,125238284,1654,1654,1654,1651,124
20250221,094500,125033191,1651,1652,1653,1651,3001
20250221,094400,120077518,1655,1655,1655,1655,2
20250221,094300,120074208,1655,1655,1655,1652,8109
20250221,094200,106673441,1655,1655,1655,1655,200
20250221,094100,106342441,1655,1655,1655,1654,5
20250221,094000,106334167,1654,1655,1655,1654,1422
20250221,093900,103982170,1654,1654,1654,1654,1118
20250221,093800,102132998,1655,1655,1655,1655,954
20250221,093700,100554128,1655,1653,1655,1653,8817
20250221,093600,85962697,1653,1655,1655,1653,1001
20250221,093500,84308042,1655,1655,1655,1653,158
20250221,093400,84046781,1656,1656,1656,1656,0
20250221,093300,84046781,1656,1656,1656,1655,1171
20250221,093200,82108575,1657,1658,1658,1657,106
20250221,093100,81932900,1658,1658,1658,1658,164
20250221,093000,81660988,1657,1657,1657,1657,60
20250221,092900,81561568,1655,1656,1657,1655,745
20250221,092800,80327387,1656,1657,1657,1656,5
20250221,092700,80319103,1658,1658,1658,1658,1000
20250221,092600,78661103,1658,1658,1659,1658,1688
20250221,092500,75862395,1658,1657,1658,1657,1888
20250221,092400,72732702,1657,1653,1657,1653,750
20250221,092300,71490161,1657,1656,1657,1653,178
20250221,092200,71195594,1656,1656,1656,1656,1
20250221,092100,71193938,1656,1656,1657,1656,1290
20250221,092000,69057598,1656,1656,1658,1656,5464
20250221,091900,60003875,1657,1657,1657,1657,1
20250221,091800,60002218,1656,1655,1656,1655,314
20250221,091700,59482247,1656,1656,1656,1656,13
20250221,091600,59460719,1653,1657,1657,1653,2400
20250221,091500,55492698,1657,1653,1657,1653,1907
20250221,091400,52338614,1653,1653,1656,1652,889
20250221,091300,50869363,1656,1657,1657,1653,401
20250221,091200,50205976,1657,1657,1657,1657,639
20250221,091100,49147153,1657,1656,1657,1656,1773
20250221,091000,46210316,1656,1652,1656,1652,483
20250221,090900,45411629,1651,1651,1652,1651,3043
20250221,090800,40387171,1651,1652,1652,1650,351
20250221,090700,39807715,1653,1652,1653,1650,4198
20250221,090600,32879913,1652,1652,1653,1650,1668
20250221,090500,30126161,1650,1658,1658,1650,6114
20250221,090400,20031515,1658,1658,1658,1658,8
20250221,090300,20018251,1658,1658,1658,1658,1
20250221,090200,20016593,1660,1658,1661,1651,676
20250221,090100,18899294,1658,1657,1658,1657,61
20250221,090000,18798167,1651,1650,1656,1650,10548
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 204600 684660373 1653 1653 1653 1653 11102
3 20250221 204500 684660373 1653 1653 1653 1653 0
4 20250221 204400 684660373 1653 1653 1653 1653 0
5 20250221 204300 684660373 1653 1653 1653 1653 0
6 20250221 204200 684660373 1653 1653 1653 1653 0
7 20250221 204100 684660373 1653 1653 1653 1653 0
8 20250221 204000 684660373 1653 1653 1653 1653 0
9 20250221 203900 684660373 1653 1653 1653 1653 0
10 20250221 203800 684660373 1653 1653 1653 1653 0
11 20250221 203700 684660373 1653 1653 1653 1653 0
12 20250221 203600 684660373 1653 1653 1653 1653 0
13 20250221 203500 684660373 1653 1653 1653 1653 0
14 20250221 203400 684660373 1653 1653 1653 1653 0
15 20250221 203300 684660373 1653 1653 1653 1653 0
16 20250221 203200 684660373 1653 1653 1653 1653 0
17 20250221 203100 684660373 1653 1653 1653 1653 0
18 20250221 203000 684660373 1653 1653 1653 1653 0
19 20250221 202900 684660373 1653 1653 1653 1653 0
20 20250221 202800 684660373 1653 1653 1653 1653 0
21 20250221 202700 684660373 1653 1653 1653 1653 0
22 20250221 202600 684660373 1653 1653 1653 1653 0
23 20250221 202500 684660373 1653 1653 1653 1653 0
24 20250221 202400 684660373 1653 1653 1653 1653 0
25 20250221 202300 684660373 1653 1653 1653 1653 0
26 20250221 202200 684660373 1653 1653 1653 1653 0
27 20250221 202100 684660373 1653 1653 1653 1653 0
28 20250221 202000 684660373 1653 1653 1653 1653 0
29 20250221 201900 684660373 1653 1653 1653 1653 0
30 20250221 201800 684660373 1653 1653 1653 1653 0
31 20250221 201700 684660373 1653 1653 1653 1653 0
32 20250221 201600 684660373 1653 1653 1653 1653 11102
33 20250221 201500 684660373 1653 1653 1653 1653 0
34 20250221 201400 684660373 1653 1653 1653 1653 0
35 20250221 201300 684660373 1653 1653 1653 1653 0
36 20250221 201200 684660373 1653 1653 1653 1653 0
37 20250221 201100 684660373 1653 1653 1653 1653 0
38 20250221 201000 684660373 1653 1653 1653 1653 0
39 20250221 200900 684660373 1653 1653 1653 1653 0
40 20250221 200800 684660373 1653 1653 1653 1653 0
41 20250221 200700 684660373 1653 1653 1653 1653 0
42 20250221 200600 684660373 1653 1653 1653 1653 0
43 20250221 200500 684660373 1653 1653 1653 1653 0
44 20250221 200400 684660373 1653 1653 1653 1653 0
45 20250221 200300 684660373 1653 1653 1653 1653 0
46 20250221 200200 684660373 1653 1653 1653 1653 0
47 20250221 200100 684660373 1653 1653 1653 1653 0
48 20250221 200000 684660373 1653 1653 1653 1653 0
49 20250221 195900 684660373 1653 1653 1653 1653 0
50 20250221 195800 684660373 1653 1653 1653 1653 0
51 20250221 195700 684660373 1653 1653 1653 1653 0
52 20250221 195600 684660373 1653 1653 1653 1653 0
53 20250221 195500 684660373 1653 1653 1653 1653 0
54 20250221 195400 684660373 1653 1653 1653 1653 0
55 20250221 195300 684660373 1653 1653 1653 1653 0
56 20250221 195200 684660373 1653 1653 1653 1653 0
57 20250221 195100 684660373 1653 1653 1653 1653 0
58 20250221 195000 684660373 1653 1653 1653 1653 0
59 20250221 194900 684660373 1653 1653 1653 1653 0
60 20250221 194800 684660373 1653 1653 1653 1653 0
61 20250221 194700 684660373 1653 1653 1653 1653 0
62 20250221 194600 684660373 1653 1653 1653 1653 11102
63 20250221 194500 684660373 1653 1653 1653 1653 0
64 20250221 194400 684660373 1653 1653 1653 1653 0
65 20250221 194300 684660373 1653 1653 1653 1653 0
66 20250221 194200 684660373 1653 1653 1653 1653 0
67 20250221 194100 684660373 1653 1653 1653 1653 0
68 20250221 194000 684660373 1653 1653 1653 1653 0
69 20250221 193900 684660373 1653 1653 1653 1653 0
70 20250221 193800 684660373 1653 1653 1653 1653 0
71 20250221 193700 684660373 1653 1653 1653 1653 0
72 20250221 193600 684660373 1653 1653 1653 1653 0
73 20250221 193500 684660373 1653 1653 1653 1653 0
74 20250221 193400 684660373 1653 1653 1653 1653 0
75 20250221 193300 684660373 1653 1653 1653 1653 0
76 20250221 193200 684660373 1653 1653 1653 1653 0
77 20250221 193100 684660373 1653 1653 1653 1653 0
78 20250221 193000 684660373 1653 1653 1653 1653 0
79 20250221 192900 684660373 1653 1653 1653 1653 0
80 20250221 192800 684660373 1653 1653 1653 1653 0
81 20250221 192700 684660373 1653 1653 1653 1653 0
82 20250221 192600 684660373 1653 1653 1653 1653 0
83 20250221 192500 684660373 1653 1653 1653 1653 0
84 20250221 192400 684660373 1653 1653 1653 1653 0
85 20250221 192300 684660373 1653 1653 1653 1653 0
86 20250221 192200 684660373 1653 1653 1653 1653 0
87 20250221 192100 684660373 1653 1653 1653 1653 0
88 20250221 192000 684660373 1653 1653 1653 1653 0
89 20250221 191900 684660373 1653 1653 1653 1653 0
90 20250221 191800 684660373 1653 1653 1653 1653 0
91 20250221 191700 684660373 1653 1653 1653 1653 0
92 20250221 191600 684660373 1653 1653 1653 1653 11102
93 20250221 191500 684660373 1653 1653 1653 1653 0
94 20250221 191400 684660373 1653 1653 1653 1653 0
95 20250221 191300 684660373 1653 1653 1653 1653 0
96 20250221 191200 684660373 1653 1653 1653 1653 0
97 20250221 191100 684660373 1653 1653 1653 1653 0
98 20250221 191000 684660373 1653 1653 1653 1653 0
99 20250221 190900 684660373 1653 1653 1653 1653 0
100 20250221 190800 684660373 1653 1653 1653 1653 0
101 20250221 190700 684660373 1653 1653 1653 1653 0
102 20250221 190600 684660373 1653 1653 1653 1653 0
103 20250221 190500 684660373 1653 1653 1653 1653 0
104 20250221 190400 684660373 1653 1653 1653 1653 0
105 20250221 190300 684660373 1653 1653 1653 1653 0
106 20250221 190200 684660373 1653 1653 1653 1653 0
107 20250221 190100 684660373 1653 1653 1653 1653 0
108 20250221 190000 684660373 1653 1653 1653 1653 0
109 20250221 185900 684660373 1653 1653 1653 1653 0
110 20250221 185800 684660373 1653 1653 1653 1653 0
111 20250221 185700 684660373 1653 1653 1653 1653 0
112 20250221 185600 684660373 1653 1653 1653 1653 0
113 20250221 185500 684660373 1653 1653 1653 1653 0
114 20250221 185400 684660373 1653 1653 1653 1653 0
115 20250221 185300 684660373 1653 1653 1653 1653 0
116 20250221 185200 684660373 1653 1653 1653 1653 0
117 20250221 185100 684660373 1653 1653 1653 1653 0
118 20250221 185000 684660373 1653 1653 1653 1653 0
119 20250221 184900 684660373 1653 1653 1653 1653 0
120 20250221 184800 684660373 1653 1653 1653 1653 0
121 20250221 184700 684660373 1653 1653 1653 1653 0
122 20250221 184600 684660373 1653 1653 1653 1653 11102
123 20250221 184500 684660373 1653 1653 1653 1653 0
124 20250221 184400 684660373 1653 1653 1653 1653 0
125 20250221 184300 684660373 1653 1653 1653 1653 0
126 20250221 184200 684660373 1653 1653 1653 1653 0
127 20250221 184100 684660373 1653 1653 1653 1653 0
128 20250221 184000 684660373 1653 1653 1653 1653 0
129 20250221 183900 684660373 1653 1653 1653 1653 0
130 20250221 183800 684660373 1653 1653 1653 1653 0
131 20250221 183700 684660373 1653 1653 1653 1653 0
132 20250221 183600 684660373 1653 1653 1653 1653 0
133 20250221 183500 684660373 1653 1653 1653 1653 0
134 20250221 183400 684660373 1653 1653 1653 1653 0
135 20250221 183300 684660373 1653 1653 1653 1653 0
136 20250221 183200 684660373 1653 1653 1653 1653 0
137 20250221 183100 684660373 1653 1653 1653 1653 0
138 20250221 183000 684660373 1653 1653 1653 1653 0
139 20250221 182900 684660373 1653 1653 1653 1653 0
140 20250221 182800 684660373 1653 1653 1653 1653 0
141 20250221 182700 684660373 1653 1653 1653 1653 0
142 20250221 182600 684660373 1653 1653 1653 1653 0
143 20250221 182500 684660373 1653 1653 1653 1653 0
144 20250221 182400 684660373 1653 1653 1653 1653 0
145 20250221 182300 684660373 1653 1653 1653 1653 0
146 20250221 182200 684660373 1653 1653 1653 1653 0
147 20250221 182100 684660373 1653 1653 1653 1653 0
148 20250221 182000 684660373 1653 1653 1653 1653 0
149 20250221 181900 684660373 1653 1653 1653 1653 0
150 20250221 181800 684660373 1653 1653 1653 1653 0
151 20250221 181700 684660373 1653 1653 1653 1653 0
152 20250221 181600 684660373 1653 1653 1653 1653 11102
153 20250221 181500 684660373 1653 1653 1653 1653 0
154 20250221 181400 684660373 1653 1653 1653 1653 0
155 20250221 181300 684660373 1653 1653 1653 1653 0
156 20250221 181200 684660373 1653 1653 1653 1653 0
157 20250221 181100 684660373 1653 1653 1653 1653 0
158 20250221 181000 684660373 1653 1653 1653 1653 0
159 20250221 180900 684660373 1653 1653 1653 1653 0
160 20250221 180800 684660373 1653 1653 1653 1653 0
161 20250221 180700 684660373 1653 1653 1653 1653 0
162 20250221 180600 684660373 1653 1653 1653 1653 0
163 20250221 180500 684660373 1653 1653 1653 1653 0
164 20250221 180400 684660373 1653 1653 1653 1653 0
165 20250221 180300 684660373 1653 1653 1653 1653 0
166 20250221 180200 684660373 1653 1653 1653 1653 0
167 20250221 180100 684660373 1653 1653 1653 1653 0
168 20250221 180000 684660373 1653 1653 1653 1653 0
169 20250221 175900 684660373 1653 1653 1653 1653 0
170 20250221 175800 684660373 1653 1653 1653 1653 0
171 20250221 175700 684660373 1653 1653 1653 1653 0
172 20250221 175600 684660373 1653 1653 1653 1653 0
173 20250221 175500 684660373 1653 1653 1653 1653 0
174 20250221 175400 684660373 1653 1653 1653 1653 0
175 20250221 175300 684660373 1653 1653 1653 1653 0
176 20250221 175200 684660373 1653 1653 1653 1653 0
177 20250221 175100 684660373 1653 1653 1653 1653 0
178 20250221 175000 684660373 1653 1653 1653 1653 0
179 20250221 174900 684660373 1653 1653 1653 1653 0
180 20250221 174800 684660373 1653 1653 1653 1653 0
181 20250221 174700 684660373 1653 1653 1653 1653 0
182 20250221 174600 684660373 1653 1653 1653 1653 11102
183 20250221 174500 684660373 1653 1653 1653 1653 0
184 20250221 174400 684660373 1653 1653 1653 1653 0
185 20250221 174300 684660373 1653 1653 1653 1653 0
186 20250221 174200 684660373 1653 1653 1653 1653 0
187 20250221 174100 684660373 1653 1653 1653 1653 0
188 20250221 174000 684660373 1653 1653 1653 1653 0
189 20250221 173900 684660373 1653 1653 1653 1653 0
190 20250221 173800 684660373 1653 1653 1653 1653 0
191 20250221 173700 684660373 1653 1653 1653 1653 0
192 20250221 173600 684660373 1653 1653 1653 1653 0
193 20250221 173500 684660373 1653 1653 1653 1653 0
194 20250221 173400 684660373 1653 1653 1653 1653 0
195 20250221 173300 684660373 1653 1653 1653 1653 0
196 20250221 173200 684660373 1653 1653 1653 1653 0
197 20250221 173100 684660373 1653 1653 1653 1653 0
198 20250221 173000 684660373 1653 1653 1653 1653 0
199 20250221 172900 684660373 1653 1653 1653 1653 0
200 20250221 172800 684660373 1653 1653 1653 1653 0
201 20250221 172700 684660373 1653 1653 1653 1653 0
202 20250221 172600 684660373 1653 1653 1653 1653 0
203 20250221 172500 684660373 1653 1653 1653 1653 0
204 20250221 172400 684660373 1653 1653 1653 1653 0
205 20250221 172300 684660373 1653 1653 1653 1653 0
206 20250221 172200 684660373 1653 1653 1653 1653 0
207 20250221 172100 684660373 1653 1653 1653 1653 0
208 20250221 172000 684660373 1653 1653 1653 1653 0
209 20250221 171900 684660373 1653 1653 1653 1653 0
210 20250221 171800 684660373 1653 1653 1653 1653 0
211 20250221 171700 684660373 1653 1653 1653 1653 0
212 20250221 171600 684660373 1653 1653 1653 1653 11102
213 20250221 171500 684660373 1653 1653 1653 1653 0
214 20250221 171400 684660373 1653 1653 1653 1653 0
215 20250221 171300 684660373 1653 1653 1653 1653 0
216 20250221 171200 684660373 1653 1653 1653 1653 0
217 20250221 171100 684660373 1653 1653 1653 1653 0
218 20250221 171000 684660373 1653 1653 1653 1653 0
219 20250221 170900 684660373 1653 1653 1653 1653 0
220 20250221 170800 684660373 1653 1653 1653 1653 0
221 20250221 170700 684660373 1653 1653 1653 1653 0
222 20250221 170600 684660373 1653 1653 1653 1653 0
223 20250221 170500 684660373 1653 1653 1653 1653 0
224 20250221 170400 684660373 1653 1653 1653 1653 0
225 20250221 170300 684660373 1653 1653 1653 1653 0
226 20250221 170200 684660373 1653 1653 1653 1653 0
227 20250221 170100 684660373 1653 1653 1653 1653 0
228 20250221 170000 684660373 1653 1653 1653 1653 0
229 20250221 165900 684660373 1653 1653 1653 1653 0
230 20250221 165800 684660373 1653 1653 1653 1653 0
231 20250221 165700 684660373 1653 1653 1653 1653 0
232 20250221 165600 684660373 1653 1653 1653 1653 0
233 20250221 165500 684660373 1653 1653 1653 1653 0
234 20250221 165400 684660373 1653 1653 1653 1653 0
235 20250221 165300 684660373 1653 1653 1653 1653 0
236 20250221 165200 684660373 1653 1653 1653 1653 0
237 20250221 165100 684660373 1653 1653 1653 1653 0
238 20250221 165000 684660373 1653 1653 1653 1653 0
239 20250221 164900 684660373 1653 1653 1653 1653 0
240 20250221 164800 684660373 1653 1653 1653 1653 0
241 20250221 164700 684660373 1653 1653 1653 1653 0
242 20250221 164600 684660373 1653 1653 1653 1653 11102
243 20250221 164500 684660373 1653 1653 1653 1653 0
244 20250221 164400 684660373 1653 1653 1653 1653 0
245 20250221 164300 684660373 1653 1653 1653 1653 0
246 20250221 164200 684660373 1653 1653 1653 1653 0
247 20250221 164100 684660373 1653 1653 1653 1653 0
248 20250221 164000 684660373 1653 1653 1653 1653 0
249 20250221 163900 684660373 1653 1653 1653 1653 0
250 20250221 163800 684660373 1653 1653 1653 1653 0
251 20250221 163700 684660373 1653 1653 1653 1653 0
252 20250221 163600 684660373 1653 1653 1653 1653 0
253 20250221 163500 684660373 1653 1653 1653 1653 0
254 20250221 163400 684660373 1653 1653 1653 1653 0
255 20250221 163300 684660373 1653 1653 1653 1653 0
256 20250221 163200 684660373 1653 1653 1653 1653 0
257 20250221 163100 684660373 1653 1653 1653 1653 0
258 20250221 163000 684660373 1653 1653 1653 1653 0
259 20250221 162900 684660373 1653 1653 1653 1653 0
260 20250221 162800 684660373 1653 1653 1653 1653 0
261 20250221 162700 684660373 1653 1653 1653 1653 0
262 20250221 162600 684660373 1653 1653 1653 1653 0
263 20250221 162500 684660373 1653 1653 1653 1653 0
264 20250221 162400 684660373 1653 1653 1653 1653 0
265 20250221 162300 684660373 1653 1653 1653 1653 0
266 20250221 162200 684660373 1653 1653 1653 1653 0
267 20250221 162100 684660373 1653 1653 1653 1653 0
268 20250221 162000 684660373 1653 1653 1653 1653 0
269 20250221 161900 684660373 1653 1653 1653 1653 0
270 20250221 161800 684660373 1653 1653 1653 1653 0
271 20250221 161700 684660373 1653 1653 1653 1653 0
272 20250221 161600 684660373 1653 1653 1653 1653 11102
273 20250221 161500 684660373 1653 1653 1653 1653 0
274 20250221 161400 684660373 1653 1653 1653 1653 0
275 20250221 161300 684660373 1653 1653 1653 1653 0
276 20250221 161200 684660373 1653 1653 1653 1653 0
277 20250221 161100 684660373 1653 1653 1653 1653 0
278 20250221 161000 684660373 1653 1653 1653 1653 0
279 20250221 160900 684660373 1653 1653 1653 1653 0
280 20250221 160800 684660373 1653 1653 1653 1653 0
281 20250221 160700 684660373 1653 1653 1653 1653 0
282 20250221 160600 684660373 1653 1653 1653 1653 0
283 20250221 160500 684660373 1653 1653 1653 1653 0
284 20250221 160400 684660373 1653 1653 1653 1653 0
285 20250221 160300 684660373 1653 1653 1653 1653 0
286 20250221 160200 684660373 1653 1653 1653 1653 0
287 20250221 160100 684660373 1653 1653 1653 1653 0
288 20250221 160000 684660373 1653 1653 1653 1653 0
289 20250221 155900 684660373 1653 1653 1653 1653 0
290 20250221 155800 684660373 1653 1653 1653 1653 0
291 20250221 155700 684660373 1653 1653 1653 1653 0
292 20250221 155600 684660373 1653 1653 1653 1653 0
293 20250221 155500 684660373 1653 1653 1653 1653 0
294 20250221 155400 684660373 1653 1653 1653 1653 0
295 20250221 155300 684660373 1653 1653 1653 1653 0
296 20250221 155200 684660373 1653 1653 1653 1653 0
297 20250221 155100 684660373 1653 1653 1653 1653 0
298 20250221 155000 684660373 1653 1653 1653 1653 0
299 20250221 154900 684660373 1653 1653 1653 1653 0
300 20250221 154800 684660373 1653 1653 1653 1653 0
301 20250221 154700 684660373 1653 1653 1653 1653 0
302 20250221 154600 684660373 1653 1653 1653 1653 11102
303 20250221 154500 684660373 1653 1653 1653 1653 0
304 20250221 154400 684660373 1653 1653 1653 1653 0
305 20250221 154300 684660373 1653 1653 1653 1653 0
306 20250221 154200 684660373 1653 1653 1653 1653 0
307 20250221 154100 684660373 1653 1653 1653 1653 0
308 20250221 154000 684660373 1653 1653 1653 1653 0
309 20250221 153900 684660373 1653 1653 1653 1653 0
310 20250221 153800 684660373 1653 1653 1653 1653 0
311 20250221 153700 684660373 1653 1653 1653 1653 0
312 20250221 153600 684660373 1653 1653 1653 1653 0
313 20250221 153500 684660373 1653 1653 1653 1653 0
314 20250221 153400 684660373 1653 1653 1653 1653 0
315 20250221 153300 684660373 1653 1653 1653 1653 0
316 20250221 153200 684660373 1653 1653 1653 1653 0
317 20250221 153100 684660373 1653 1653 1653 1653 0
318 20250221 153000 684660373 1653 1653 1653 1653 11102
319 20250221 152900 666308767 1655 1655 1655 1655 0
320 20250221 152800 666308767 1655 1655 1655 1655 0
321 20250221 152700 666308767 1655 1655 1655 1655 0
322 20250221 152600 666308767 1655 1655 1655 1655 0
323 20250221 152500 666308767 1655 1655 1655 1655 0
324 20250221 152400 666308767 1655 1655 1655 1655 0
325 20250221 152300 666308767 1655 1655 1655 1655 0
326 20250221 152200 666308767 1655 1655 1655 1655 0
327 20250221 152100 666308767 1655 1655 1655 1655 0
328 20250221 152000 666308767 1655 1655 1655 1655 0
329 20250221 151900 666308767 1655 1655 1655 1654 565
330 20250221 151800 665373824 1655 1654 1655 1654 189
331 20250221 151700 665061072 1656 1656 1656 1656 4
332 20250221 151600 665054448 1654 1655 1656 1654 1832
333 20250221 151500 662023461 1654 1655 1655 1654 55
334 20250221 151400 661932448 1655 1654 1655 1654 208
335 20250221 151300 661588408 1653 1655 1656 1653 1622
336 20250221 151200 658905293 1654 1654 1654 1654 1871
337 20250221 151100 655810659 1654 1654 1654 1654 0
338 20250221 151000 655810659 1654 1655 1655 1654 4622
339 20250221 150900 648163831 1657 1656 1657 1656 53
340 20250221 150800 648076033 1658 1656 1658 1656 179
341 20250221 150700 647779593 1656 1656 1656 1655 3244
342 20250221 150600 642409340 1656 1656 1656 1655 784
343 20250221 150500 641111037 1656 1656 1656 1656 1433
344 20250221 150400 638737989 1657 1657 1657 1657 171
345 20250221 150300 638454642 1657 1657 1657 1657 456
346 20250221 150200 637699050 1657 1657 1657 1657 2050
347 20250221 150100 634302200 1657 1657 1657 1657 1000
348 20250221 150000 632645200 1657 1659 1659 1657 1415
349 20250221 145900 630297719 1659 1657 1659 1657 5356
350 20250221 145800 621417252 1657 1657 1657 1657 11
351 20250221 145700 621399025 1657 1657 1657 1657 354
352 20250221 145600 620812447 1657 1654 1657 1654 11066
353 20250221 145500 602491493 1654 1654 1654 1654 7
354 20250221 145400 602479915 1653 1653 1653 1653 663
355 20250221 145300 601383976 1654 1653 1654 1653 11839
356 20250221 145200 581805970 1651 1651 1651 1651 160
357 20250221 145100 581541810 1651 1651 1651 1651 0
358 20250221 145000 581541810 1651 1653 1653 1651 24
359 20250221 144900 581502160 1653 1653 1653 1653 100
360 20250221 144800 581336860 1653 1652 1653 1652 8915
361 20250221 144700 566605981 1651 1651 1651 1651 0
362 20250221 144600 566605981 1651 1651 1651 1651 0
363 20250221 144500 566605981 1651 1652 1652 1651 4413
364 20250221 144400 559320095 1652 1652 1652 1652 1100
365 20250221 144300 557502895 1652 1652 1652 1652 1000
366 20250221 144200 555850895 1652 1651 1652 1651 1100
367 20250221 144100 554033795 1652 1652 1652 1652 123
368 20250221 144000 553830599 1651 1651 1651 1651 207
369 20250221 143900 553488842 1651 1651 1651 1651 1585
370 20250221 143800 550872007 1651 1651 1651 1651 1587
371 20250221 143700 548251870 1651 1651 1651 1651 20
372 20250221 143600 548218850 1651 1651 1651 1651 1004
373 20250221 143500 546561246 1650 1651 1651 1650 401
374 20250221 143400 545899198 1650 1650 1650 1650 500
375 20250221 143300 545074198 1650 1651 1651 1650 550
376 20250221 143200 544166198 1651 1651 1651 1651 2858
377 20250221 143100 539447640 1650 1650 1650 1650 1301
378 20250221 143000 537300990 1650 1651 1651 1650 272
379 20250221 142900 536851968 1651 1651 1651 1651 56
380 20250221 142800 536759512 1651 1651 1651 1650 360
381 20250221 142700 536165352 1651 1651 1651 1651 1055
382 20250221 142600 534423547 1651 1651 1651 1650 1277
383 20250221 142500 532315307 1651 1651 1651 1651 1528
384 20250221 142400 529792579 1650 1651 1651 1650 3417
385 20250221 142300 524154112 1651 1651 1651 1651 87
386 20250221 142200 524010475 1651 1651 1651 1651 59
387 20250221 142100 523913066 1651 1650 1651 1650 5653
388 20250221 142000 514585611 1651 1651 1651 1651 12563
389 20250221 141900 493844098 1652 1652 1652 1651 2318
390 20250221 141800 490016762 1652 1652 1652 1652 2
391 20250221 141700 490013458 1652 1652 1652 1652 1214
392 20250221 141600 488007930 1652 1652 1652 1652 0
393 20250221 141500 488007930 1652 1652 1652 1652 1
394 20250221 141400 488006278 1652 1652 1652 1652 47
395 20250221 141300 487928634 1652 1652 1652 1652 11
396 20250221 141200 487910462 1652 1652 1652 1652 12
397 20250221 141100 487890638 1652 1651 1652 1651 7191
398 20250221 141000 476018296 1652 1652 1652 1652 1
399 20250221 140900 476016644 1651 1651 1651 1651 398
400 20250221 140800 475359546 1651 1651 1651 1651 1000
401 20250221 140700 473708546 1652 1652 1652 1652 1200
402 20250221 140600 471726146 1652 1652 1652 1652 622
403 20250221 140500 470698602 1652 1652 1652 1652 3
404 20250221 140400 470693646 1652 1652 1652 1652 0
405 20250221 140300 470693646 1652 1652 1652 1652 11
406 20250221 140200 470675474 1652 1652 1652 1652 10
407 20250221 140100 470658954 1652 1652 1652 1652 0
408 20250221 140000 470658954 1652 1651 1652 1651 65
409 20250221 135900 470551579 1652 1652 1652 1651 3387
410 20250221 135800 464957627 1651 1651 1651 1651 1598
411 20250221 135700 462319329 1652 1651 1652 1651 3418
412 20250221 135600 456675673 1652 1651 1652 1651 1001
413 20250221 135500 455023021 1651 1651 1651 1651 4683
414 20250221 135400 447291388 1651 1651 1651 1651 1593
415 20250221 135300 444661345 1652 1652 1652 1652 60
416 20250221 135200 444562225 1651 1652 1652 1651 7000
417 20250221 135100 433004725 1653 1652 1653 1652 1001
418 20250221 135000 431351072 1652 1652 1652 1652 387
419 20250221 134900 430711748 1653 1653 1653 1653 263
420 20250221 134800 430277009 1653 1653 1653 1653 1003
421 20250221 134700 428619050 1654 1654 1654 1654 0
422 20250221 134600 428619050 1654 1653 1654 1653 150
423 20250221 134500 428371030 1653 1653 1653 1652 2923
424 20250221 134400 423539453 1653 1653 1653 1653 3
425 20250221 134300 423534494 1653 1653 1653 1653 0
426 20250221 134200 423534494 1653 1653 1653 1653 0
427 20250221 134100 423534494 1653 1653 1653 1653 62
428 20250221 134000 423432008 1653 1652 1653 1652 510
429 20250221 133900 422589124 1652 1652 1652 1652 1338
430 20250221 133800 420378748 1652 1652 1652 1652 563
431 20250221 133700 419448672 1652 1653 1653 1652 1716
432 20250221 133600 416613770 1653 1653 1653 1653 149
433 20250221 133500 416367473 1653 1653 1653 1653 0
434 20250221 133400 416367473 1653 1653 1653 1653 0
435 20250221 133300 416367473 1653 1653 1653 1653 52
436 20250221 133200 416281517 1653 1653 1653 1653 203
437 20250221 133100 415945958 1653 1653 1653 1653 51
438 20250221 133000 415861655 1653 1653 1653 1653 0
439 20250221 132900 415861655 1653 1653 1653 1653 1
440 20250221 132800 415860002 1653 1652 1653 1652 20
441 20250221 132700 415826955 1652 1653 1653 1652 136
442 20250221 132600 415602281 1651 1652 1652 1651 6205
443 20250221 132500 405355603 1652 1653 1653 1652 53
444 20250221 132400 405268044 1653 1652 1653 1652 180
445 20250221 132300 404970584 1652 1652 1652 1652 3
446 20250221 132200 404965628 1653 1653 1653 1653 1
447 20250221 132100 404963975 1653 1653 1653 1653 43
448 20250221 132000 404892896 1653 1653 1653 1653 3
449 20250221 131900 404887937 1654 1654 1654 1654 14
450 20250221 131800 404864781 1652 1653 1653 1652 3000
451 20250221 131700 399908560 1653 1653 1653 1653 1238
452 20250221 131600 397862146 1653 1654 1654 1653 2010
453 20250221 131500 394539606 1654 1654 1654 1654 1006
454 20250221 131400 392875682 1654 1654 1654 1654 137
455 20250221 131300 392649084 1653 1653 1653 1653 30
456 20250221 131200 392599494 1653 1653 1653 1653 2300
457 20250221 131100 388797594 1653 1653 1653 1653 1000
458 20250221 131000 387144594 1653 1654 1654 1653 403
459 20250221 130900 386478432 1654 1654 1654 1654 0
460 20250221 130800 386478432 1654 1654 1654 1654 1
461 20250221 130700 386476778 1654 1654 1654 1654 0
462 20250221 130600 386476778 1654 1653 1654 1653 614
463 20250221 130500 385461832 1653 1653 1653 1653 95
464 20250221 130400 385304797 1653 1652 1653 1652 2185
465 20250221 130300 381693058 1653 1653 1653 1653 20
466 20250221 130200 381659998 1653 1653 1653 1653 5
467 20250221 130100 381651733 1653 1653 1653 1653 10
468 20250221 130000 381635203 1653 1653 1653 1653 0
469 20250221 125900 381635203 1653 1653 1653 1653 15
470 20250221 125800 381610408 1653 1653 1653 1653 1
471 20250221 125700 381608755 1653 1653 1653 1653 328
472 20250221 125600 381066571 1653 1653 1653 1653 177
473 20250221 125500 380773990 1653 1653 1653 1653 144
474 20250221 125400 380535958 1653 1653 1653 1653 61
475 20250221 125300 380435125 1653 1653 1653 1653 0
476 20250221 125200 380435125 1653 1653 1653 1653 735
477 20250221 125100 379220170 1654 1653 1654 1653 1339
478 20250221 125000 377005614 1652 1654 1654 1652 122
479 20250221 124900 376804010 1654 1654 1654 1654 0
480 20250221 124800 376804010 1654 1652 1654 1652 1209
481 20250221 124700 374806738 1653 1653 1654 1653 1204
482 20250221 124600 372816525 1654 1654 1654 1654 100
483 20250221 124500 372651125 1654 1654 1654 1654 2
484 20250221 124400 372647817 1654 1654 1654 1654 1
485 20250221 124300 372646163 1654 1654 1654 1654 201
486 20250221 124200 372313709 1654 1654 1654 1654 106
487 20250221 124100 372138385 1654 1653 1654 1653 470
488 20250221 124000 371361411 1653 1654 1654 1653 102
489 20250221 123900 371192800 1654 1653 1654 1653 5
490 20250221 123800 371184534 1652 1653 1653 1652 363
491 20250221 123700 370584663 1653 1654 1654 1653 1713
492 20250221 123600 367753012 1655 1655 1655 1655 1
493 20250221 123500 367751357 1655 1654 1655 1654 26
494 20250221 123400 367708352 1654 1654 1654 1654 745
495 20250221 123300 366476122 1654 1654 1654 1653 22
496 20250221 123200 366439743 1654 1654 1654 1654 666
497 20250221 123100 365338179 1654 1654 1654 1654 1
498 20250221 123000 365336525 1653 1653 1653 1653 11
499 20250221 122900 365318342 1654 1654 1654 1654 102
500 20250221 122800 365149634 1654 1654 1654 1654 310
501 20250221 122700 364636894 1654 1654 1654 1654 500
502 20250221 122600 363809894 1654 1654 1654 1654 600
503 20250221 122500 362817494 1655 1655 1655 1655 0
504 20250221 122400 362817494 1655 1655 1655 1655 1816
505 20250221 122300 359812014 1655 1655 1655 1655 0
506 20250221 122200 359812014 1655 1655 1655 1655 0
507 20250221 122100 359812014 1655 1655 1655 1655 2138
508 20250221 122000 356273624 1653 1655 1655 1653 1601
509 20250221 121900 353627161 1655 1655 1655 1655 2
510 20250221 121800 353623851 1653 1653 1653 1653 11
511 20250221 121700 353605668 1653 1653 1653 1653 299
512 20250221 121600 353111421 1653 1653 1653 1653 701
513 20250221 121500 351952668 1653 1653 1653 1653 0
514 20250221 121400 351952668 1653 1655 1655 1653 14186
515 20250221 121300 328500356 1655 1655 1655 1654 3404
516 20250221 121200 322866806 1655 1655 1655 1655 5
517 20250221 121100 322858531 1655 1655 1655 1655 825
518 20250221 121000 321493156 1655 1655 1655 1655 1186
519 20250221 120900 319530326 1655 1655 1655 1655 100
520 20250221 120800 319364826 1655 1655 1655 1655 0
521 20250221 120700 319364826 1655 1655 1655 1655 0
522 20250221 120600 319364826 1655 1655 1655 1655 300
523 20250221 120500 318868326 1654 1655 1655 1654 227
524 20250221 120400 318492841 1654 1654 1654 1654 0
525 20250221 120300 318492841 1654 1654 1654 1654 196
526 20250221 120200 318168657 1655 1655 1655 1655 0
527 20250221 120100 318168657 1655 1655 1655 1655 0
528 20250221 120000 318168657 1655 1655 1655 1655 5
529 20250221 115900 318160382 1655 1655 1655 1655 10
530 20250221 115800 318143832 1655 1655 1655 1655 1000
531 20250221 115700 316488832 1655 1655 1655 1655 2
532 20250221 115600 316485522 1655 1655 1655 1655 0
533 20250221 115500 316485522 1655 1655 1655 1655 0
534 20250221 115400 316485522 1655 1655 1655 1655 200
535 20250221 115300 316154522 1655 1654 1655 1654 423
536 20250221 115200 315454875 1655 1654 1655 1654 2891
537 20250221 115100 310673160 1654 1654 1654 1654 55
538 20250221 115000 310582190 1654 1654 1654 1654 175
539 20250221 114900 310292740 1654 1654 1654 1654 95
540 20250221 114800 310135610 1654 1654 1654 1654 1
541 20250221 114700 310133956 1654 1654 1654 1654 452
542 20250221 114600 309386348 1653 1653 1653 1653 0
543 20250221 114500 309386348 1653 1653 1653 1653 5
544 20250221 114400 309378083 1653 1653 1653 1653 885
545 20250221 114300 307915178 1653 1653 1653 1653 125
546 20250221 114200 307708553 1654 1654 1654 1654 111
547 20250221 114100 307524959 1653 1653 1653 1653 6294
548 20250221 114000 297120977 1655 1655 1655 1655 149
549 20250221 113900 296874382 1653 1653 1653 1653 12
550 20250221 113800 296854546 1652 1653 1653 1652 285
551 20250221 113700 296383717 1653 1652 1653 1652 345
552 20250221 113600 295813776 1653 1653 1653 1653 7439
553 20250221 113500 283517109 1653 1653 1653 1653 0
554 20250221 113400 283517109 1653 1653 1653 1653 577
555 20250221 113300 282563328 1653 1653 1653 1653 1
556 20250221 113200 282561675 1653 1653 1653 1653 34
557 20250221 113100 282505473 1653 1654 1654 1653 1000
558 20250221 113000 280852472 1653 1654 1654 1653 1000
559 20250221 112900 279199469 1653 1653 1653 1653 4
560 20250221 112800 279192857 1653 1653 1653 1653 1000
561 20250221 112700 277539857 1655 1655 1655 1655 0
562 20250221 112600 277539857 1655 1654 1655 1654 101
563 20250221 112500 277372802 1653 1653 1653 1653 0
564 20250221 112400 277372802 1653 1653 1653 1653 442
565 20250221 112300 276642176 1653 1653 1653 1653 71
566 20250221 112200 276524813 1653 1653 1653 1653 540
567 20250221 112100 275632193 1653 1652 1653 1652 3011
568 20250221 112000 270658020 1651 1652 1652 1651 106
569 20250221 111900 270482918 1652 1653 1653 1652 15628
570 20250221 111800 244664822 1654 1653 1654 1653 4817
571 20250221 111700 236702215 1654 1654 1654 1654 1
572 20250221 111600 236700561 1653 1654 1654 1653 907
573 20250221 111500 235200394 1654 1654 1654 1654 113
574 20250221 111400 235013492 1655 1655 1655 1655 0
575 20250221 111300 235013492 1655 1655 1655 1655 0
576 20250221 111200 235013492 1655 1655 1655 1655 0
577 20250221 111100 235013492 1655 1655 1655 1655 303
578 20250221 111000 234512027 1655 1653 1655 1653 406
579 20250221 110900 233840891 1653 1655 1655 1653 301
580 20250221 110800 233343276 1653 1654 1654 1653 157
581 20250221 110700 233083738 1654 1654 1654 1654 1700
582 20250221 110600 230271938 1655 1655 1655 1655 10
583 20250221 110500 230255388 1656 1656 1656 1656 10
584 20250221 110400 230238828 1655 1655 1655 1655 721
585 20250221 110300 229045573 1655 1655 1655 1654 62
586 20250221 110200 228943009 1655 1655 1655 1655 1114
587 20250221 110100 227099339 1654 1655 1655 1654 1005
588 20250221 110000 225437064 1654 1656 1656 1654 125
589 20250221 105900 225230072 1655 1654 1655 1654 1126
590 20250221 105800 223367665 1656 1656 1656 1656 6
591 20250221 105700 223357729 1656 1656 1656 1656 140
592 20250221 105600 223125889 1656 1656 1656 1654 185
593 20250221 105500 222819815 1657 1657 1657 1657 1
594 20250221 105400 222818158 1657 1657 1657 1657 0
595 20250221 105300 222818158 1657 1656 1657 1656 103
596 20250221 105200 222647489 1653 1654 1654 1653 1608
597 20250221 105100 219987866 1654 1655 1655 1654 1000
598 20250221 105000 218333691 1657 1657 1657 1657 823
599 20250221 104900 216969980 1657 1657 1657 1657 4
600 20250221 104800 216963352 1657 1657 1657 1657 0
601 20250221 104700 216963352 1657 1657 1657 1657 550
602 20250221 104600 216052002 1657 1657 1657 1657 501
603 20250221 104500 215221845 1657 1656 1657 1656 31
604 20250221 104400 215170508 1656 1656 1656 1656 2
605 20250221 104300 215167196 1654 1654 1654 1654 0
606 20250221 104200 215167196 1654 1655 1655 1654 500
607 20250221 104100 214339779 1656 1657 1657 1656 12
608 20250221 104000 214319903 1657 1657 1657 1657 40
609 20250221 103900 214253623 1656 1656 1656 1656 76
610 20250221 103800 214127767 1656 1656 1656 1656 2
611 20250221 103700 214124455 1656 1656 1656 1656 11
612 20250221 103600 214106239 1657 1657 1657 1657 30
613 20250221 103500 214056529 1656 1656 1656 1656 619
614 20250221 103400 213031465 1656 1656 1656 1656 29
615 20250221 103300 212983441 1656 1656 1656 1656 13
616 20250221 103200 212961913 1656 1655 1656 1655 322
617 20250221 103100 212428685 1655 1655 1655 1655 1
618 20250221 103000 212427030 1654 1654 1654 1654 823
619 20250221 102900 211065788 1653 1653 1653 1653 3716
620 20250221 102800 204923240 1653 1653 1653 1653 992
621 20250221 102700 203283464 1653 1653 1653 1653 0
622 20250221 102600 203283464 1653 1653 1653 1653 0
623 20250221 102500 203283464 1653 1655 1656 1653 5
624 20250221 102400 203275190 1653 1654 1654 1653 3287
625 20250221 102300 197840541 1655 1655 1655 1655 300
626 20250221 102200 197344041 1654 1654 1654 1654 46
627 20250221 102100 197267957 1655 1655 1655 1654 1356
628 20250221 102000 195024603 1654 1654 1654 1654 3500
629 20250221 101900 189235603 1654 1655 1655 1654 105
630 20250221 101800 189061928 1654 1654 1654 1654 892
631 20250221 101700 187586560 1655 1655 1655 1655 20
632 20250221 101600 187553460 1655 1654 1655 1654 1419
633 20250221 101500 185206202 1655 1655 1655 1655 0
634 20250221 101400 185206202 1655 1655 1655 1655 300
635 20250221 101300 184709702 1655 1654 1655 1654 116
636 20250221 101200 184517738 1655 1655 1655 1655 12
637 20250221 101100 184497878 1655 1654 1655 1654 241
638 20250221 101000 184099254 1655 1656 1656 1655 2937
639 20250221 100900 179238510 1656 1656 1656 1656 501
640 20250221 100800 178408854 1656 1656 1656 1655 1055
641 20250221 100700 176661777 1656 1656 1656 1656 568
642 20250221 100600 175721169 1657 1657 1657 1656 378
643 20250221 100500 175095130 1657 1657 1657 1656 1554
644 20250221 100400 172521152 1657 1656 1657 1656 261
645 20250221 100300 172088935 1656 1655 1656 1655 1684
646 20250221 100200 169300889 1656 1657 1657 1656 524
647 20250221 100100 168433142 1657 1656 1657 1656 70
648 20250221 100000 168317212 1657 1657 1657 1655 1021
649 20250221 095900 166627410 1657 1657 1657 1657 1014
650 20250221 095800 164947212 1658 1658 1658 1657 867
651 20250221 095700 163509727 1658 1659 1659 1658 2511
652 20250221 095600 159346478 1658 1658 1658 1658 2
653 20250221 095500 159343162 1658 1659 1659 1658 718
654 20250221 095400 158152700 1660 1659 1660 1659 1153
655 20250221 095300 156239724 1659 1659 1660 1659 5895
656 20250221 095200 146459856 1658 1658 1658 1658 2708
657 20250221 095100 141969992 1658 1658 1658 1658 0
658 20250221 095000 141969992 1658 1657 1658 1657 3460
659 20250221 094900 136236762 1657 1656 1657 1656 1751
660 20250221 094800 133336254 1656 1653 1656 1653 4846
661 20250221 094700 125319330 1654 1654 1654 1654 49
662 20250221 094600 125238284 1654 1654 1654 1651 124
663 20250221 094500 125033191 1651 1652 1653 1651 3001
664 20250221 094400 120077518 1655 1655 1655 1655 2
665 20250221 094300 120074208 1655 1655 1655 1652 8109
666 20250221 094200 106673441 1655 1655 1655 1655 200
667 20250221 094100 106342441 1655 1655 1655 1654 5
668 20250221 094000 106334167 1654 1655 1655 1654 1422
669 20250221 093900 103982170 1654 1654 1654 1654 1118
670 20250221 093800 102132998 1655 1655 1655 1655 954
671 20250221 093700 100554128 1655 1653 1655 1653 8817
672 20250221 093600 85962697 1653 1655 1655 1653 1001
673 20250221 093500 84308042 1655 1655 1655 1653 158
674 20250221 093400 84046781 1656 1656 1656 1656 0
675 20250221 093300 84046781 1656 1656 1656 1655 1171
676 20250221 093200 82108575 1657 1658 1658 1657 106
677 20250221 093100 81932900 1658 1658 1658 1658 164
678 20250221 093000 81660988 1657 1657 1657 1657 60
679 20250221 092900 81561568 1655 1656 1657 1655 745
680 20250221 092800 80327387 1656 1657 1657 1656 5
681 20250221 092700 80319103 1658 1658 1658 1658 1000
682 20250221 092600 78661103 1658 1658 1659 1658 1688
683 20250221 092500 75862395 1658 1657 1658 1657 1888
684 20250221 092400 72732702 1657 1653 1657 1653 750
685 20250221 092300 71490161 1657 1656 1657 1653 178
686 20250221 092200 71195594 1656 1656 1656 1656 1
687 20250221 092100 71193938 1656 1656 1657 1656 1290
688 20250221 092000 69057598 1656 1656 1658 1656 5464
689 20250221 091900 60003875 1657 1657 1657 1657 1
690 20250221 091800 60002218 1656 1655 1656 1655 314
691 20250221 091700 59482247 1656 1656 1656 1656 13
692 20250221 091600 59460719 1653 1657 1657 1653 2400
693 20250221 091500 55492698 1657 1653 1657 1653 1907
694 20250221 091400 52338614 1653 1653 1656 1652 889
695 20250221 091300 50869363 1656 1657 1657 1653 401
696 20250221 091200 50205976 1657 1657 1657 1657 639
697 20250221 091100 49147153 1657 1656 1657 1656 1773
698 20250221 091000 46210316 1656 1652 1656 1652 483
699 20250221 090900 45411629 1651 1651 1652 1651 3043
700 20250221 090800 40387171 1651 1652 1652 1650 351
701 20250221 090700 39807715 1653 1652 1653 1650 4198
702 20250221 090600 32879913 1652 1652 1653 1650 1668
703 20250221 090500 30126161 1650 1658 1658 1650 6114
704 20250221 090400 20031515 1658 1658 1658 1658 8
705 20250221 090300 20018251 1658 1658 1658 1658 1
706 20250221 090200 20016593 1660 1658 1661 1651 676
707 20250221 090100 18899294 1658 1657 1658 1657 61
708 20250221 090000 18798167 1651 1650 1656 1650 10548