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

716
225190/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,716 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,205400,1125826595,2310,2310,2310,2310,14442
20250221,205300,1125826595,2310,2310,2310,2310,0
20250221,205200,1125826595,2310,2310,2310,2310,0
20250221,205100,1125826595,2310,2310,2310,2310,0
20250221,205000,1125826595,2310,2310,2310,2310,0
20250221,204900,1125826595,2310,2310,2310,2310,0
20250221,204800,1125826595,2310,2310,2310,2310,0
20250221,204700,1125826595,2310,2310,2310,2310,0
20250221,204600,1125826595,2310,2310,2310,2310,0
20250221,204500,1125826595,2310,2310,2310,2310,0
20250221,204400,1125826595,2310,2310,2310,2310,0
20250221,204300,1125826595,2310,2310,2310,2310,0
20250221,204200,1125826595,2310,2310,2310,2310,0
20250221,204100,1125826595,2310,2310,2310,2310,0
20250221,204000,1125826595,2310,2310,2310,2310,0
20250221,203900,1125826595,2310,2310,2310,2310,0
20250221,203800,1125826595,2310,2310,2310,2310,0
20250221,203700,1125826595,2310,2310,2310,2310,0
20250221,203600,1125826595,2310,2310,2310,2310,0
20250221,203500,1125826595,2310,2310,2310,2310,0
20250221,203400,1125826595,2310,2310,2310,2310,0
20250221,203300,1125826595,2310,2310,2310,2310,0
20250221,203200,1125826595,2310,2310,2310,2310,0
20250221,203100,1125826595,2310,2310,2310,2310,0
20250221,203000,1125826595,2310,2310,2310,2310,0
20250221,202900,1125826595,2310,2310,2310,2310,0
20250221,202800,1125826595,2310,2310,2310,2310,0
20250221,202700,1125826595,2310,2310,2310,2310,0
20250221,202600,1125826595,2310,2310,2310,2310,0
20250221,202500,1125826595,2310,2310,2310,2310,0
20250221,202400,1125826595,2310,2310,2310,2310,14442
20250221,202300,1125826595,2310,2310,2310,2310,0
20250221,202200,1125826595,2310,2310,2310,2310,0
20250221,202100,1125826595,2310,2310,2310,2310,0
20250221,202000,1125826595,2310,2310,2310,2310,0
20250221,201900,1125826595,2310,2310,2310,2310,0
20250221,201800,1125826595,2310,2310,2310,2310,0
20250221,201700,1125826595,2310,2310,2310,2310,0
20250221,201600,1125826595,2310,2310,2310,2310,0
20250221,201500,1125826595,2310,2310,2310,2310,0
20250221,201400,1125826595,2310,2310,2310,2310,0
20250221,201300,1125826595,2310,2310,2310,2310,0
20250221,201200,1125826595,2310,2310,2310,2310,0
20250221,201100,1125826595,2310,2310,2310,2310,0
20250221,201000,1125826595,2310,2310,2310,2310,0
20250221,200900,1125826595,2310,2310,2310,2310,0
20250221,200800,1125826595,2310,2310,2310,2310,0
20250221,200700,1125826595,2310,2310,2310,2310,0
20250221,200600,1125826595,2310,2310,2310,2310,0
20250221,200500,1125826595,2310,2310,2310,2310,0
20250221,200400,1125826595,2310,2310,2310,2310,0
20250221,200300,1125826595,2310,2310,2310,2310,0
20250221,200200,1125826595,2310,2310,2310,2310,0
20250221,200100,1125826595,2310,2310,2310,2310,0
20250221,200000,1125826595,2310,2310,2310,2310,0
20250221,195900,1125826595,2310,2310,2310,2310,0
20250221,195800,1125826595,2310,2310,2310,2310,0
20250221,195700,1125826595,2310,2310,2310,2310,0
20250221,195600,1125826595,2310,2310,2310,2310,0
20250221,195500,1125826595,2310,2310,2310,2310,0
20250221,195400,1125826595,2310,2310,2310,2310,14442
20250221,195300,1125826595,2310,2310,2310,2310,0
20250221,195200,1125826595,2310,2310,2310,2310,0
20250221,195100,1125826595,2310,2310,2310,2310,0
20250221,195000,1125826595,2310,2310,2310,2310,0
20250221,194900,1125826595,2310,2310,2310,2310,0
20250221,194800,1125826595,2310,2310,2310,2310,0
20250221,194700,1125826595,2310,2310,2310,2310,0
20250221,194600,1125826595,2310,2310,2310,2310,0
20250221,194500,1125826595,2310,2310,2310,2310,0
20250221,194400,1125826595,2310,2310,2310,2310,0
20250221,194300,1125826595,2310,2310,2310,2310,0
20250221,194200,1125826595,2310,2310,2310,2310,0
20250221,194100,1125826595,2310,2310,2310,2310,0
20250221,194000,1125826595,2310,2310,2310,2310,0
20250221,193900,1125826595,2310,2310,2310,2310,0
20250221,193800,1125826595,2310,2310,2310,2310,0
20250221,193700,1125826595,2310,2310,2310,2310,0
20250221,193600,1125826595,2310,2310,2310,2310,0
20250221,193500,1125826595,2310,2310,2310,2310,0
20250221,193400,1125826595,2310,2310,2310,2310,0
20250221,193300,1125826595,2310,2310,2310,2310,0
20250221,193200,1125826595,2310,2310,2310,2310,0
20250221,193100,1125826595,2310,2310,2310,2310,0
20250221,193000,1125826595,2310,2310,2310,2310,0
20250221,192900,1125826595,2310,2310,2310,2310,0
20250221,192800,1125826595,2310,2310,2310,2310,0
20250221,192700,1125826595,2310,2310,2310,2310,0
20250221,192600,1125826595,2310,2310,2310,2310,0
20250221,192500,1125826595,2310,2310,2310,2310,0
20250221,192400,1125826595,2310,2310,2310,2310,14442
20250221,192300,1125826595,2310,2310,2310,2310,0
20250221,192200,1125826595,2310,2310,2310,2310,0
20250221,192100,1125826595,2310,2310,2310,2310,0
20250221,192000,1125826595,2310,2310,2310,2310,0
20250221,191900,1125826595,2310,2310,2310,2310,0
20250221,191800,1125826595,2310,2310,2310,2310,0
20250221,191700,1125826595,2310,2310,2310,2310,0
20250221,191600,1125826595,2310,2310,2310,2310,0
20250221,191500,1125826595,2310,2310,2310,2310,0
20250221,191400,1125826595,2310,2310,2310,2310,0
20250221,191300,1125826595,2310,2310,2310,2310,0
20250221,191200,1125826595,2310,2310,2310,2310,0
20250221,191100,1125826595,2310,2310,2310,2310,0
20250221,191000,1125826595,2310,2310,2310,2310,0
20250221,190900,1125826595,2310,2310,2310,2310,0
20250221,190800,1125826595,2310,2310,2310,2310,0
20250221,190700,1125826595,2310,2310,2310,2310,0
20250221,190600,1125826595,2310,2310,2310,2310,0
20250221,190500,1125826595,2310,2310,2310,2310,0
20250221,190400,1125826595,2310,2310,2310,2310,0
20250221,190300,1125826595,2310,2310,2310,2310,0
20250221,190200,1125826595,2310,2310,2310,2310,0
20250221,190100,1125826595,2310,2310,2310,2310,0
20250221,190000,1125826595,2310,2310,2310,2310,0
20250221,185900,1125826595,2310,2310,2310,2310,0
20250221,185800,1125826595,2310,2310,2310,2310,0
20250221,185700,1125826595,2310,2310,2310,2310,0
20250221,185600,1125826595,2310,2310,2310,2310,0
20250221,185500,1125826595,2310,2310,2310,2310,0
20250221,185400,1125826595,2310,2310,2310,2310,14442
20250221,185300,1125826595,2310,2310,2310,2310,0
20250221,185200,1125826595,2310,2310,2310,2310,0
20250221,185100,1125826595,2310,2310,2310,2310,0
20250221,185000,1125826595,2310,2310,2310,2310,0
20250221,184900,1125826595,2310,2310,2310,2310,0
20250221,184800,1125826595,2310,2310,2310,2310,0
20250221,184700,1125826595,2310,2310,2310,2310,0
20250221,184600,1125826595,2310,2310,2310,2310,0
20250221,184500,1125826595,2310,2310,2310,2310,0
20250221,184400,1125826595,2310,2310,2310,2310,0
20250221,184300,1125826595,2310,2310,2310,2310,0
20250221,184200,1125826595,2310,2310,2310,2310,0
20250221,184100,1125826595,2310,2310,2310,2310,0
20250221,184000,1125826595,2310,2310,2310,2310,0
20250221,183900,1125826595,2310,2310,2310,2310,0
20250221,183800,1125826595,2310,2310,2310,2310,0
20250221,183700,1125826595,2310,2310,2310,2310,0
20250221,183600,1125826595,2310,2310,2310,2310,0
20250221,183500,1125826595,2310,2310,2310,2310,0
20250221,183400,1125826595,2310,2310,2310,2310,0
20250221,183300,1125826595,2310,2310,2310,2310,0
20250221,183200,1125826595,2310,2310,2310,2310,0
20250221,183100,1125826595,2310,2310,2310,2310,0
20250221,183000,1125826595,2310,2310,2310,2310,0
20250221,182900,1125826595,2310,2310,2310,2310,0
20250221,182800,1125826595,2310,2310,2310,2310,0
20250221,182700,1125826595,2310,2310,2310,2310,0
20250221,182600,1125826595,2310,2310,2310,2310,0
20250221,182500,1125826595,2310,2310,2310,2310,0
20250221,182400,1125826595,2310,2310,2310,2310,14442
20250221,182300,1125826595,2310,2310,2310,2310,0
20250221,182200,1125826595,2310,2310,2310,2310,0
20250221,182100,1125826595,2310,2310,2310,2310,0
20250221,182000,1125826595,2310,2310,2310,2310,0
20250221,181900,1125826595,2310,2310,2310,2310,0
20250221,181800,1125826595,2310,2310,2310,2310,0
20250221,181700,1125826595,2310,2310,2310,2310,0
20250221,181600,1125826595,2310,2310,2310,2310,0
20250221,181500,1125826595,2310,2310,2310,2310,0
20250221,181400,1125826595,2310,2310,2310,2310,0
20250221,181300,1125826595,2310,2310,2310,2310,0
20250221,181200,1125826595,2310,2310,2310,2310,0
20250221,181100,1125826595,2310,2310,2310,2310,0
20250221,181000,1125826595,2310,2310,2310,2310,0
20250221,180900,1125826595,2310,2310,2310,2310,0
20250221,180800,1125826595,2310,2310,2310,2310,0
20250221,180700,1125826595,2310,2310,2310,2310,0
20250221,180600,1125826595,2310,2310,2310,2310,0
20250221,180500,1125826595,2310,2310,2310,2310,0
20250221,180400,1125826595,2310,2310,2310,2310,0
20250221,180300,1125826595,2310,2310,2310,2310,0
20250221,180200,1125826595,2310,2310,2310,2310,0
20250221,180100,1125826595,2310,2310,2310,2310,0
20250221,180000,1125826595,2310,2310,2310,2310,0
20250221,175900,1125826595,2310,2310,2310,2310,0
20250221,175800,1125826595,2310,2310,2310,2310,0
20250221,175700,1125826595,2310,2310,2310,2310,0
20250221,175600,1125826595,2310,2310,2310,2310,0
20250221,175500,1125826595,2310,2310,2310,2310,0
20250221,175400,1125826595,2310,2310,2310,2310,14442
20250221,175300,1125826595,2310,2310,2310,2310,0
20250221,175200,1125826595,2310,2310,2310,2310,0
20250221,175100,1125826595,2310,2310,2310,2310,0
20250221,175000,1125826595,2310,2310,2310,2310,0
20250221,174900,1125826595,2310,2310,2310,2310,0
20250221,174800,1125826595,2310,2310,2310,2310,0
20250221,174700,1125826595,2310,2310,2310,2310,0
20250221,174600,1125826595,2310,2310,2310,2310,0
20250221,174500,1125826595,2310,2310,2310,2310,0
20250221,174400,1125826595,2310,2310,2310,2310,0
20250221,174300,1125826595,2310,2310,2310,2310,0
20250221,174200,1125826595,2310,2310,2310,2310,0
20250221,174100,1125826595,2310,2310,2310,2310,0
20250221,174000,1125826595,2310,2310,2310,2310,0
20250221,173900,1125826595,2310,2310,2310,2310,0
20250221,173800,1125826595,2310,2310,2310,2310,0
20250221,173700,1125826595,2310,2310,2310,2310,0
20250221,173600,1125826595,2310,2310,2310,2310,0
20250221,173500,1125826595,2310,2310,2310,2310,0
20250221,173400,1125826595,2310,2310,2310,2310,0
20250221,173300,1125826595,2310,2310,2310,2310,0
20250221,173200,1125826595,2310,2310,2310,2310,0
20250221,173100,1125826595,2310,2310,2310,2310,0
20250221,173000,1125826595,2310,2310,2310,2310,0
20250221,172900,1125826595,2310,2310,2310,2310,0
20250221,172800,1125826595,2310,2310,2310,2310,0
20250221,172700,1125826595,2310,2310,2310,2310,0
20250221,172600,1125826595,2310,2310,2310,2310,0
20250221,172500,1125826595,2310,2310,2310,2310,0
20250221,172400,1125826595,2310,2310,2310,2310,14442
20250221,172300,1125826595,2310,2310,2310,2310,0
20250221,172200,1125826595,2310,2310,2310,2310,0
20250221,172100,1125826595,2310,2310,2310,2310,0
20250221,172000,1125826595,2310,2310,2310,2310,0
20250221,171900,1125826595,2310,2310,2310,2310,0
20250221,171800,1125826595,2310,2310,2310,2310,0
20250221,171700,1125826595,2310,2310,2310,2310,0
20250221,171600,1125826595,2310,2310,2310,2310,0
20250221,171500,1125826595,2310,2310,2310,2310,0
20250221,171400,1125826595,2310,2310,2310,2310,0
20250221,171300,1125826595,2310,2310,2310,2310,0
20250221,171200,1125826595,2310,2310,2310,2310,0
20250221,171100,1125826595,2310,2310,2310,2310,0
20250221,171000,1125826595,2310,2310,2310,2310,0
20250221,170900,1125826595,2310,2310,2310,2310,0
20250221,170800,1125826595,2310,2310,2310,2310,0
20250221,170700,1125826595,2310,2310,2310,2310,0
20250221,170600,1125826595,2310,2310,2310,2310,0
20250221,170500,1125826595,2310,2310,2310,2310,0
20250221,170400,1125826595,2310,2310,2310,2310,0
20250221,170300,1125826595,2310,2310,2310,2310,0
20250221,170200,1125826595,2310,2310,2310,2310,0
20250221,170100,1125826595,2310,2310,2310,2310,0
20250221,170000,1125826595,2310,2310,2310,2310,0
20250221,165900,1125826595,2310,2310,2310,2310,0
20250221,165800,1125826595,2310,2310,2310,2310,0
20250221,165700,1125826595,2310,2310,2310,2310,0
20250221,165600,1125826595,2310,2310,2310,2310,0
20250221,165500,1125826595,2310,2310,2310,2310,0
20250221,165400,1125826595,2310,2310,2310,2310,14442
20250221,165300,1125826595,2310,2310,2310,2310,0
20250221,165200,1125826595,2310,2310,2310,2310,0
20250221,165100,1125826595,2310,2310,2310,2310,0
20250221,165000,1125826595,2310,2310,2310,2310,0
20250221,164900,1125826595,2310,2310,2310,2310,0
20250221,164800,1125826595,2310,2310,2310,2310,0
20250221,164700,1125826595,2310,2310,2310,2310,0
20250221,164600,1125826595,2310,2310,2310,2310,0
20250221,164500,1125826595,2310,2310,2310,2310,0
20250221,164400,1125826595,2310,2310,2310,2310,0
20250221,164300,1125826595,2310,2310,2310,2310,0
20250221,164200,1125826595,2310,2310,2310,2310,0
20250221,164100,1125826595,2310,2310,2310,2310,0
20250221,164000,1125826595,2310,2310,2310,2310,0
20250221,163900,1125826595,2310,2310,2310,2310,0
20250221,163800,1125826595,2310,2310,2310,2310,0
20250221,163700,1125826595,2310,2310,2310,2310,0
20250221,163600,1125826595,2310,2310,2310,2310,0
20250221,163500,1125826595,2310,2310,2310,2310,0
20250221,163400,1125826595,2310,2310,2310,2310,0
20250221,163300,1125826595,2310,2310,2310,2310,0
20250221,163200,1125826595,2310,2310,2310,2310,0
20250221,163100,1125826595,2310,2310,2310,2310,0
20250221,163000,1125826595,2310,2310,2310,2310,0
20250221,162900,1125826595,2310,2310,2310,2310,0
20250221,162800,1125826595,2310,2310,2310,2310,0
20250221,162700,1125826595,2310,2310,2310,2310,0
20250221,162600,1125826595,2310,2310,2310,2310,0
20250221,162500,1125826595,2310,2310,2310,2310,0
20250221,162400,1125826595,2310,2310,2310,2310,14442
20250221,162300,1125826595,2310,2310,2310,2310,0
20250221,162200,1125826595,2310,2310,2310,2310,0
20250221,162100,1125826595,2310,2310,2310,2310,0
20250221,162000,1125826595,2310,2310,2310,2310,0
20250221,161900,1125826595,2310,2310,2310,2310,0
20250221,161800,1125826595,2310,2310,2310,2310,0
20250221,161700,1125826595,2310,2310,2310,2310,0
20250221,161600,1125826595,2310,2310,2310,2310,0
20250221,161500,1125826595,2310,2310,2310,2310,0
20250221,161400,1125826595,2310,2310,2310,2310,0
20250221,161300,1125826595,2310,2310,2310,2310,0
20250221,161200,1125826595,2310,2310,2310,2310,0
20250221,161100,1125826595,2310,2310,2310,2310,0
20250221,161000,1125826595,2310,2310,2310,2310,0
20250221,160900,1125826595,2310,2310,2310,2310,0
20250221,160800,1125826595,2310,2310,2310,2310,0
20250221,160700,1125826595,2310,2310,2310,2310,0
20250221,160600,1125826595,2310,2310,2310,2310,0
20250221,160500,1125826595,2310,2310,2310,2310,0
20250221,160400,1125826595,2310,2310,2310,2310,0
20250221,160300,1125826595,2310,2310,2310,2310,0
20250221,160200,1125826595,2310,2310,2310,2310,0
20250221,160100,1125826595,2310,2310,2310,2310,0
20250221,160000,1125826595,2310,2310,2310,2310,0
20250221,155900,1125826595,2310,2310,2310,2310,0
20250221,155800,1125826595,2310,2310,2310,2310,0
20250221,155700,1125826595,2310,2310,2310,2310,0
20250221,155600,1125826595,2310,2310,2310,2310,0
20250221,155500,1125826595,2310,2310,2310,2310,0
20250221,155400,1125826595,2310,2310,2310,2310,14442
20250221,155300,1125826595,2310,2310,2310,2310,0
20250221,155200,1125826595,2310,2310,2310,2310,0
20250221,155100,1125826595,2310,2310,2310,2310,0
20250221,155000,1125826595,2310,2310,2310,2310,0
20250221,154900,1125826595,2310,2310,2310,2310,0
20250221,154800,1125826595,2310,2310,2310,2310,0
20250221,154700,1125826595,2310,2310,2310,2310,0
20250221,154600,1125826595,2310,2310,2310,2310,0
20250221,154500,1125826595,2310,2310,2310,2310,0
20250221,154400,1125826595,2310,2310,2310,2310,0
20250221,154300,1125826595,2310,2310,2310,2310,0
20250221,154200,1125826595,2310,2310,2310,2310,0
20250221,154100,1125826595,2310,2310,2310,2310,0
20250221,154000,1125826595,2310,2310,2310,2310,0
20250221,153900,1125826595,2310,2310,2310,2310,0
20250221,153800,1125826595,2310,2310,2310,2310,0
20250221,153700,1125826595,2310,2310,2310,2310,0
20250221,153600,1125826595,2310,2310,2310,2310,0
20250221,153500,1125826595,2310,2310,2310,2310,0
20250221,153400,1125826595,2310,2310,2310,2310,0
20250221,153300,1125826595,2310,2310,2310,2310,0
20250221,153200,1125826595,2310,2310,2310,2310,0
20250221,153100,1125826595,2310,2310,2310,2310,0
20250221,153000,1125826595,2310,2310,2310,2310,14442
20250221,152900,1092465575,2310,2310,2310,2310,0
20250221,152800,1092465575,2310,2310,2310,2310,0
20250221,152700,1092465575,2310,2310,2310,2310,0
20250221,152600,1092465575,2310,2310,2310,2310,0
20250221,152500,1092465575,2310,2310,2310,2310,0
20250221,152400,1092465575,2310,2310,2310,2310,0
20250221,152300,1092465575,2310,2310,2310,2310,0
20250221,152200,1092465575,2310,2310,2310,2310,0
20250221,152100,1092465575,2310,2310,2310,2310,0
20250221,152000,1092465575,2310,2310,2310,2310,0
20250221,151900,1092465575,2310,2310,2310,2310,328
20250221,151800,1091707895,2310,2305,2310,2305,1406
20250221,151700,1088467060,2310,2305,2310,2305,857
20250221,151600,1086489945,2310,2310,2310,2300,1509
20250221,151500,1083015210,2310,2300,2310,2300,2275
20250221,151400,1077776855,2305,2300,2305,2300,1959
20250221,151300,1073268755,2300,2300,2300,2300,46
20250221,151200,1073162955,2305,2305,2305,2305,1
20250221,151100,1073160650,2305,2300,2305,2300,43
20250221,151000,1073061735,2305,2295,2305,2295,465
20250221,150900,1071991600,2305,2295,2305,2295,10435
20250221,150800,1048038925,2305,2305,2305,2300,1312
20250221,150700,1045019765,2300,2300,2300,2295,2703
20250221,150600,1038803260,2310,2305,2310,2305,205
20250221,150500,1038330730,2300,2300,2300,2300,2215
20250221,150400,1033236230,2305,2300,2305,2300,60
20250221,150300,1033098210,2305,2305,2305,2305,477
20250221,150200,1031998725,2305,2295,2305,2295,779
20250221,150100,1030208700,2295,2295,2295,2295,18
20250221,150000,1030167390,2300,2300,2300,2300,494
20250221,145900,1029031190,2300,2300,2300,2300,221
20250221,145800,1028522890,2300,2300,2300,2300,0
20250221,145700,1028522890,2300,2295,2300,2295,2462
20250221,145600,1022870000,2300,2300,2300,2300,3
20250221,145500,1022863100,2295,2295,2295,2295,1232
20250221,145400,1020035660,2295,2295,2295,2295,500
20250221,145300,1018888160,2295,2290,2295,2290,10005
20250221,145200,995976700,2290,2290,2290,2290,8
20250221,145100,995958380,2290,2290,2290,2290,1999
20250221,145000,991380670,2295,2295,2295,2295,1
20250221,144900,991378375,2290,2295,2295,2290,31
20250221,144800,991307315,2295,2290,2295,2290,1001
20250221,144700,989015020,2295,2295,2295,2295,78
20250221,144600,988836010,2295,2295,2295,2290,2121
20250221,144500,983978365,2295,2295,2295,2295,510
20250221,144400,982807915,2295,2295,2295,2295,310
20250221,144300,982096465,2295,2295,2295,2295,0
20250221,144200,982096465,2295,2295,2295,2295,162
20250221,144100,981724675,2295,2300,2300,2295,929
20250221,144000,979592120,2300,2295,2300,2295,630
20250221,143900,978146170,2300,2300,2300,2300,25
20250221,143800,978088670,2310,2300,2310,2300,5
20250221,143700,978077150,2310,2310,2310,2310,100
20250221,143600,977846150,2310,2300,2310,2300,253
20250221,143500,977263000,2305,2295,2305,2290,5438
20250221,143400,964808200,2305,2300,2305,2290,4621
20250221,143300,954202295,2310,2310,2310,2310,30
20250221,143200,954132995,2305,2305,2315,2305,1374
20250221,143100,950963415,2305,2310,2310,2295,1517
20250221,143000,947479880,2300,2310,2310,2300,1294
20250221,142900,944503180,2310,2300,2310,2300,1001
20250221,142800,942200870,2310,2310,2310,2310,10
20250221,142700,942177770,2310,2300,2310,2300,5
20250221,142600,942166260,2310,2310,2310,2310,0
20250221,142500,942166260,2310,2300,2310,2300,4007
20250221,142400,932950120,2305,2310,2310,2305,224
20250221,142300,932433790,2310,2305,2310,2305,1398
20250221,142200,929210045,2305,2305,2305,2305,0
20250221,142100,929210045,2305,2310,2310,2305,29
20250221,142000,929143060,2310,2315,2315,2310,104
20250221,141900,928902800,2315,2305,2315,2305,19
20250221,141800,928858920,2320,2320,2320,2305,912
20250221,141700,926753345,2320,2315,2320,2315,33
20250221,141600,926676945,2320,2320,2320,2315,102
20250221,141500,926440660,2320,2315,2320,2315,7459
20250221,141400,909172955,2315,2305,2320,2305,5213
20250221,141300,897112175,2300,2300,2300,2300,12749
20250221,141200,867789475,2305,2305,2305,2305,1
20250221,141100,867787170,2305,2305,2305,2305,0
20250221,141000,867787170,2305,2305,2305,2300,1975
20250221,140900,863234915,2310,2305,2310,2305,136
20250221,140800,862920935,2315,2315,2315,2315,31
20250221,140700,862849170,2310,2310,2310,2310,1252
20250221,140600,859957050,2305,2310,2315,2305,740
20250221,140500,858247430,2310,2305,2315,2305,3018
20250221,140400,851279720,2305,2305,2305,2305,1
20250221,140300,851277415,2300,2300,2300,2300,22
20250221,140200,851226815,2300,2300,2300,2300,1920
20250221,140100,846810815,2305,2305,2305,2305,708
20250221,140000,845178875,2305,2310,2310,2305,1289
20250221,135900,842207000,2310,2310,2310,2310,380
20250221,135800,841329200,2310,2310,2310,2310,249
20250221,135700,840754010,2310,2305,2310,2305,443
20250221,135600,839731180,2310,2310,2310,2310,409
20250221,135500,838786390,2310,2310,2310,2310,433
20250221,135400,837786160,2310,2310,2310,2310,1
20250221,135300,837783850,2305,2310,2310,2305,940
20250221,135200,835617145,2305,2310,2315,2305,2950
20250221,135100,828800770,2310,2310,2315,2305,2727
20250221,135000,822500780,2315,2300,2315,2300,8643
20250221,134900,802559465,2305,2300,2305,2300,9983
20250221,134800,779598555,2300,2295,2300,2295,5054
20250221,134700,767978455,2300,2300,2300,2300,2000
20250221,134600,763378455,2300,2290,2300,2290,16478
20250221,134500,725617390,2290,2290,2290,2290,5
20250221,134400,725605940,2290,2290,2290,2285,3815
20250221,134300,716869640,2295,2290,2295,2290,322
20250221,134200,716132255,2290,2290,2290,2290,111
20250221,134100,715878065,2285,2285,2285,2285,0
20250221,134000,715878065,2285,2285,2290,2280,14737
20250221,133900,682274295,2290,2290,2290,2285,11621
20250221,133800,655719720,2295,2285,2295,2285,3354
20250221,133700,648055820,2295,2295,2295,2295,1
20250221,133600,648053525,2290,2290,2290,2290,354
20250221,133500,647242865,2295,2295,2295,2295,0
20250221,133400,647242865,2295,2290,2295,2290,8246
20250221,133300,628359520,2295,2295,2295,2295,507
20250221,133200,627195955,2295,2290,2295,2290,3
20250221,133100,627189080,2295,2300,2300,2295,3931
20250221,133000,618167425,2300,2300,2300,2300,390
20250221,132900,617270425,2300,2300,2300,2300,0
20250221,132800,617270425,2300,2300,2300,2300,0
20250221,132700,617270425,2300,2295,2300,2295,626
20250221,132600,615833745,2295,2295,2295,2295,13
20250221,132500,615803910,2300,2300,2300,2300,0
20250221,132400,615803910,2300,2300,2300,2300,2050
20250221,132300,611088910,2300,2300,2300,2300,2
20250221,132200,611084310,2300,2300,2300,2300,100
20250221,132100,610854310,2300,2300,2300,2300,6
20250221,132000,610840510,2300,2300,2300,2300,100
20250221,131900,610610510,2300,2300,2300,2300,0
20250221,131800,610610510,2300,2300,2300,2300,45
20250221,131700,610507010,2295,2295,2295,2295,0
20250221,131600,610507010,2295,2295,2295,2290,1147
20250221,131500,607874650,2300,2295,2300,2295,647
20250221,131400,606388750,2295,2295,2295,2295,60
20250221,131300,606251050,2295,2295,2295,2295,1
20250221,131200,606248755,2295,2295,2295,2295,2455
20250221,131100,600614530,2300,2300,2300,2300,300
20250221,131000,599924530,2295,2295,2295,2295,0
20250221,130900,599924530,2295,2295,2295,2295,0
20250221,130800,599924530,2295,2295,2295,2295,515
20250221,130700,598742605,2295,2300,2300,2295,538
20250221,130600,597507795,2300,2300,2300,2300,333
20250221,130500,596741895,2300,2300,2300,2300,0
20250221,130400,596741895,2300,2300,2300,2295,624
20250221,130300,595307065,2300,2295,2300,2295,294
20250221,130200,594630885,2300,2300,2300,2300,10
20250221,130100,594607885,2300,2300,2300,2300,53
20250221,130000,594485985,2300,2300,2300,2300,50
20250221,125900,594370985,2300,2300,2300,2300,0
20250221,125800,594370985,2300,2300,2300,2300,0
20250221,125700,594370985,2300,2290,2300,2290,3741
20250221,125600,585785565,2290,2295,2295,2290,301
20250221,125500,585096270,2290,2300,2300,2290,3500
20250221,125400,577078670,2305,2300,2305,2300,408
20250221,125300,576140245,2300,2300,2300,2300,101
20250221,125200,575907945,2300,2300,2300,2300,477
20250221,125100,574810845,2300,2300,2300,2300,0
20250221,125000,574810845,2300,2300,2300,2300,100
20250221,124900,574580845,2300,2300,2300,2300,20
20250221,124800,574534845,2300,2300,2300,2300,0
20250221,124700,574534845,2300,2300,2300,2300,9
20250221,124600,574514145,2300,2300,2300,2300,10
20250221,124500,574491145,2300,2300,2300,2300,300
20250221,124400,573801145,2300,2300,2300,2300,57
20250221,124300,573670045,2300,2300,2300,2300,0
20250221,124200,573670045,2300,2300,2300,2300,9
20250221,124100,573649345,2300,2300,2300,2300,0
20250221,124000,573649345,2300,2300,2300,2300,0
20250221,123900,573649345,2300,2300,2300,2300,345
20250221,123800,572855845,2300,2300,2300,2300,1
20250221,123700,572853545,2290,2300,2300,2290,151
20250221,123600,572506365,2300,2300,2300,2300,0
20250221,123500,572506365,2300,2300,2300,2300,0
20250221,123400,572506365,2300,2300,2300,2300,1344
20250221,123300,569415165,2300,2300,2300,2300,100
20250221,123200,569185165,2300,2300,2300,2300,0
20250221,123100,569185165,2300,2300,2300,2300,567
20250221,123000,567881065,2300,2300,2300,2300,397
20250221,122900,566967965,2300,2300,2300,2300,216
20250221,122800,566471165,2300,2295,2300,2295,241
20250221,122700,565916875,2300,2300,2300,2300,0
20250221,122600,565916875,2300,2300,2300,2300,341
20250221,122500,565132575,2300,2300,2300,2300,278
20250221,122400,564493175,2300,2300,2300,2300,20
20250221,122300,564447175,2300,2295,2300,2295,409
20250221,122200,563508515,2300,2300,2300,2300,0
20250221,122100,563508515,2300,2300,2300,2300,0
20250221,122000,563508515,2300,2285,2300,2285,2501
20250221,121900,557793700,2285,2300,2300,2285,8408
20250221,121800,538558295,2295,2300,2300,2295,547
20250221,121700,537302710,2300,2300,2300,2300,4
20250221,121600,537293510,2295,2295,2295,2295,4570
20250221,121500,526805360,2300,2300,2300,2300,100
20250221,121400,526575360,2300,2300,2300,2300,0
20250221,121300,526575360,2300,2300,2300,2300,1
20250221,121200,526573060,2300,2300,2300,2300,143
20250221,121100,526244160,2300,2300,2300,2300,7509
20250221,121000,508973460,2295,2295,2295,2295,100
20250221,120900,508743960,2300,2295,2300,2295,490
20250221,120800,507619395,2295,2295,2295,2295,229
20250221,120700,507093840,2295,2295,2295,2295,1000
20250221,120600,504798840,2300,2300,2300,2300,245
20250221,120500,504235340,2295,2295,2295,2295,0
20250221,120400,504235340,2295,2295,2295,2295,653
20250221,120300,502736705,2295,2300,2300,2295,857
20250221,120200,500768105,2295,2295,2295,2295,100
20250221,120100,500538605,2295,2295,2295,2295,400
20250221,120000,499620605,2300,2300,2300,2300,10
20250221,115900,499597605,2300,2300,2300,2295,423
20250221,115800,498626755,2295,2295,2295,2295,100
20250221,115700,498397255,2300,2300,2300,2300,10
20250221,115600,498374255,2300,2300,2300,2300,0
20250221,115500,498374255,2300,2300,2300,2300,0
20250221,115400,498374255,2300,2300,2300,2300,44
20250221,115300,498273055,2300,2300,2300,2300,10
20250221,115200,498250055,2300,2300,2300,2295,996
20250221,115100,495959505,2300,2300,2300,2300,0
20250221,115000,495959505,2300,2300,2300,2300,300
20250221,114900,495269505,2300,2300,2300,2300,50
20250221,114800,495154505,2300,2300,2300,2300,9
20250221,114700,495133805,2300,2300,2300,2300,1
20250221,114600,495131505,2295,2300,2300,2295,499
20250221,114500,493986210,2295,2295,2300,2295,416
20250221,114400,493031485,2300,2300,2300,2300,980
20250221,114300,490777485,2300,2300,2300,2300,1
20250221,114200,490775185,2300,2300,2300,2300,44
20250221,114100,490673985,2295,2295,2295,2295,15
20250221,114000,490639560,2300,2300,2300,2300,1
20250221,113900,490637260,2300,2300,2300,2300,150
20250221,113800,490292260,2300,2300,2300,2300,1
20250221,113700,490289960,2295,2300,2300,2295,617
20250221,113600,488871445,2300,2300,2300,2300,69
20250221,113500,488712745,2300,2300,2300,2300,0
20250221,113400,488712745,2300,2300,2300,2300,4
20250221,113300,488703545,2295,2295,2295,2295,51
20250221,113200,488586500,2300,2300,2300,2300,0
20250221,113100,488586500,2300,2300,2300,2300,13
20250221,113000,488556600,2300,2300,2300,2300,44
20250221,112900,488455400,2295,2295,2295,2295,244
20250221,112800,487895420,2295,2290,2295,2290,461
20250221,112700,486839685,2295,2295,2295,2295,92
20250221,112600,486628545,2295,2290,2295,2290,58
20250221,112500,486495685,2300,2300,2300,2300,0
20250221,112400,486495685,2300,2300,2300,2300,21
20250221,112300,486447385,2300,2290,2300,2290,13
20250221,112200,486417585,2300,2295,2300,2295,24
20250221,112100,486362490,2295,2295,2295,2295,4
20250221,112000,486353310,2295,2290,2295,2290,1409
20250221,111900,483123155,2300,2300,2300,2300,0
20250221,111800,483123155,2300,2300,2300,2300,50
20250221,111700,483008155,2300,2300,2300,2300,688
20250221,111600,481425755,2290,2295,2300,2290,166
20250221,111500,481045335,2300,2300,2300,2300,0
20250221,111400,481045335,2300,2295,2300,2295,725
20250221,111300,479379185,2290,2295,2295,2290,285
20250221,111200,478725115,2295,2295,2295,2295,226
20250221,111100,478206445,2300,2300,2300,2300,0
20250221,111000,478206445,2300,2300,2300,2300,630
20250221,110900,476757445,2300,2300,2300,2300,0
20250221,110800,476757445,2300,2300,2300,2300,0
20250221,110700,476757445,2300,2300,2300,2300,1
20250221,110600,476755145,2290,2295,2295,2290,1303
20250221,110500,473769775,2300,2300,2300,2300,0
20250221,110400,473769775,2300,2300,2300,2300,6
20250221,110300,473755975,2295,2295,2295,2295,100
20250221,110200,473526475,2300,2300,2300,2300,8
20250221,110100,473508075,2305,2290,2305,2290,9516
20250221,110000,451714990,2295,2295,2295,2295,612
20250221,105900,450310450,2295,2295,2295,2295,3600
20250221,105800,442048450,2295,2300,2305,2295,754
20250221,105700,440316005,2300,2300,2300,2300,100
20250221,105600,440086005,2305,2305,2305,2305,0
20250221,105500,440086005,2305,2305,2305,2305,0
20250221,105400,440086005,2305,2300,2305,2300,501
20250221,105300,438933700,2300,2300,2300,2300,6098
20250221,105200,424908300,2300,2300,2300,2300,10
20250221,105100,424885300,2300,2300,2300,2300,2
20250221,105000,424880700,2295,2295,2295,2295,276
20250221,104900,424247280,2295,2300,2300,2295,157
20250221,104800,423886960,2295,2300,2300,2295,52
20250221,104700,423767370,2300,2300,2300,2300,3
20250221,104600,423760470,2295,2295,2295,2295,6402
20250221,104500,409067880,2290,2295,2295,2290,610
20250221,104400,407668380,2295,2295,2295,2295,4
20250221,104300,407659200,2290,2290,2290,2290,0
20250221,104200,407659200,2290,2295,2295,2290,3554
20250221,104100,399517270,2295,2290,2295,2290,21
20250221,104000,399469160,2290,2295,2295,2290,110
20250221,103900,399216755,2295,2295,2295,2295,11
20250221,103800,399191510,2290,2295,2295,2290,5460
20250221,103700,386685810,2295,2295,2295,2295,0
20250221,103600,386685810,2295,2295,2295,2295,3
20250221,103500,386678925,2290,2295,2295,2290,1188
20250221,103400,383954965,2290,2295,2295,2290,22
20250221,103300,383904500,2295,2290,2295,2290,2640
20250221,103200,377858805,2295,2295,2295,2295,4700
20250221,103100,367072305,2295,2295,2295,2295,7
20250221,103000,367056240,2295,2295,2295,2285,1074
20250221,102900,364601420,2290,2290,2290,2290,0
20250221,102800,364601420,2290,2290,2295,2290,4381
20250221,102700,354568920,2295,2290,2295,2285,5270
20250221,102600,342497100,2290,2285,2290,2285,1046
20250221,102500,340102265,2290,2290,2290,2290,1
20250221,102400,340099975,2285,2290,2290,2285,1895
20250221,102300,335760955,2285,2290,2295,2285,614
20250221,102200,334355385,2290,2290,2290,2290,3282
20250221,102100,326839605,2290,2290,2290,2290,1264
20250221,102000,323945045,2295,2290,2295,2290,518
20250221,101900,322756600,2290,2290,2290,2290,1685
20250221,101800,318897950,2290,2295,2295,2290,2204
20250221,101700,313850765,2290,2295,2295,2290,203
20250221,101600,313385880,2295,2295,2295,2295,4
20250221,101500,313376700,2295,2295,2295,2295,5
20250221,101400,313365225,2295,2300,2300,2290,9505
20250221,101300,291564270,2310,2305,2310,2305,2
20250221,101200,291559655,2305,2300,2305,2300,5
20250221,101100,291548150,2305,2305,2305,2305,4
20250221,101000,291538930,2300,2300,2310,2300,622
20250221,100900,290107310,2310,2310,2310,2310,1
20250221,100800,290105000,2310,2310,2310,2310,523
20250221,100700,288896870,2310,2310,2310,2310,17
20250221,100600,288857600,2310,2310,2310,2310,5
20250221,100500,288846050,2300,2300,2310,2300,1535
20250221,100400,285313190,2300,2300,2300,2300,1111
20250221,100300,282757890,2300,2300,2300,2300,1000
20250221,100200,280457890,2295,2295,2295,2295,0
20250221,100100,280457890,2295,2300,2310,2295,252
20250221,100000,279878355,2310,2310,2310,2310,200
20250221,095900,279416355,2310,2305,2310,2300,66
20250221,095800,279264475,2305,2310,2310,2300,94
20250221,095700,279048215,2310,2310,2310,2310,1
20250221,095600,279045905,2300,2305,2305,2300,3165
20250221,095500,271754895,2310,2310,2310,2310,0
20250221,095400,271754895,2310,2310,2310,2310,23
20250221,095300,271701765,2310,2310,2315,2310,835
20250221,095200,269772900,2305,2310,2310,2305,3359
20250221,095100,262014515,2310,2295,2310,2295,1011
20250221,095000,259685690,2305,2305,2305,2295,34
20250221,094900,259607440,2295,2300,2305,2295,8421
20250221,094800,240258955,2300,2300,2300,2300,16
20250221,094700,240222155,2295,2300,2300,2295,184
20250221,094600,239799645,2300,2290,2300,2290,3469
20250221,094500,231838730,2285,2300,2300,2285,5529
20250221,094400,219203840,2300,2295,2300,2290,6445
20250221,094300,204443925,2300,2300,2300,2300,46
20250221,094200,204338125,2295,2295,2295,2290,65
20250221,094100,204189250,2295,2295,2295,2290,9047
20250221,094000,183436570,2300,2300,2305,2295,1705
20250221,093900,179523110,2300,2300,2300,2295,1185
20250221,093800,176800920,2310,2300,2310,2295,533
20250221,093700,175576715,2310,2310,2310,2310,21
20250221,093600,175528205,2310,2300,2310,2300,391
20250221,093500,174628895,2310,2305,2310,2305,4
20250221,093400,174619665,2305,2310,2310,2295,1859
20250221,093300,170343620,2310,2310,2315,2310,457
20250221,093200,169287945,2305,2315,2320,2305,2230
20250221,093100,164124990,2315,2300,2315,2300,3041
20250221,093000,157125070,2300,2295,2300,2290,287
20250221,092900,156466405,2290,2295,2295,2290,13
20250221,092800,156436575,2300,2300,2300,2300,1
20250221,092700,156434275,2300,2300,2300,2290,1307
20250221,092600,153441125,2290,2295,2295,2290,3032
20250221,092500,146492685,2295,2300,2300,2295,400
20250221,092400,145574185,2300,2290,2300,2290,5444
20250221,092300,133105690,2290,2295,2295,2285,1352
20250221,092200,130009545,2300,2300,2300,2290,217
20250221,092100,129511805,2290,2310,2310,2290,6584
20250221,092000,114392850,2300,2315,2315,2300,242
20250221,091900,113834205,2310,2305,2315,2300,4252
20250221,091800,104040535,2305,2325,2325,2305,2537
20250221,091700,98184010,2315,2330,2330,2315,1532
20250221,091600,94637235,2330,2325,2330,2320,1471
20250221,091500,91219125,2325,2310,2325,2300,22055
20250221,091400,40414840,2310,2320,2320,2310,3533
20250221,091300,32245125,2325,2325,2325,2320,1232
20250221,091200,29384710,2325,2325,2325,2325,23
20250221,091100,29331235,2325,2325,2325,2325,10
20250221,091000,29307985,2325,2325,2325,2315,1009
20250221,090900,26972055,2325,2315,2325,2315,3384
20250221,090800,19124090,2320,2320,2320,2315,207
20250221,090700,18644360,2315,2320,2320,2315,4439
20250221,090600,8355880,2330,2335,2335,2320,142
20250221,090500,8025080,2335,2320,2335,2320,51
20250221,090400,7906745,2335,2335,2335,2315,1307
20250221,090300,4867475,2335,2330,2335,2330,1301
20250221,090200,1836135,2335,2335,2335,2335,10
20250221,090100,1812785,2335,2340,2340,2335,2
20250221,090000,1808110,2340,2330,2340,2330,776
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 205400 1125826595 2310 2310 2310 2310 14442
3 20250221 205300 1125826595 2310 2310 2310 2310 0
4 20250221 205200 1125826595 2310 2310 2310 2310 0
5 20250221 205100 1125826595 2310 2310 2310 2310 0
6 20250221 205000 1125826595 2310 2310 2310 2310 0
7 20250221 204900 1125826595 2310 2310 2310 2310 0
8 20250221 204800 1125826595 2310 2310 2310 2310 0
9 20250221 204700 1125826595 2310 2310 2310 2310 0
10 20250221 204600 1125826595 2310 2310 2310 2310 0
11 20250221 204500 1125826595 2310 2310 2310 2310 0
12 20250221 204400 1125826595 2310 2310 2310 2310 0
13 20250221 204300 1125826595 2310 2310 2310 2310 0
14 20250221 204200 1125826595 2310 2310 2310 2310 0
15 20250221 204100 1125826595 2310 2310 2310 2310 0
16 20250221 204000 1125826595 2310 2310 2310 2310 0
17 20250221 203900 1125826595 2310 2310 2310 2310 0
18 20250221 203800 1125826595 2310 2310 2310 2310 0
19 20250221 203700 1125826595 2310 2310 2310 2310 0
20 20250221 203600 1125826595 2310 2310 2310 2310 0
21 20250221 203500 1125826595 2310 2310 2310 2310 0
22 20250221 203400 1125826595 2310 2310 2310 2310 0
23 20250221 203300 1125826595 2310 2310 2310 2310 0
24 20250221 203200 1125826595 2310 2310 2310 2310 0
25 20250221 203100 1125826595 2310 2310 2310 2310 0
26 20250221 203000 1125826595 2310 2310 2310 2310 0
27 20250221 202900 1125826595 2310 2310 2310 2310 0
28 20250221 202800 1125826595 2310 2310 2310 2310 0
29 20250221 202700 1125826595 2310 2310 2310 2310 0
30 20250221 202600 1125826595 2310 2310 2310 2310 0
31 20250221 202500 1125826595 2310 2310 2310 2310 0
32 20250221 202400 1125826595 2310 2310 2310 2310 14442
33 20250221 202300 1125826595 2310 2310 2310 2310 0
34 20250221 202200 1125826595 2310 2310 2310 2310 0
35 20250221 202100 1125826595 2310 2310 2310 2310 0
36 20250221 202000 1125826595 2310 2310 2310 2310 0
37 20250221 201900 1125826595 2310 2310 2310 2310 0
38 20250221 201800 1125826595 2310 2310 2310 2310 0
39 20250221 201700 1125826595 2310 2310 2310 2310 0
40 20250221 201600 1125826595 2310 2310 2310 2310 0
41 20250221 201500 1125826595 2310 2310 2310 2310 0
42 20250221 201400 1125826595 2310 2310 2310 2310 0
43 20250221 201300 1125826595 2310 2310 2310 2310 0
44 20250221 201200 1125826595 2310 2310 2310 2310 0
45 20250221 201100 1125826595 2310 2310 2310 2310 0
46 20250221 201000 1125826595 2310 2310 2310 2310 0
47 20250221 200900 1125826595 2310 2310 2310 2310 0
48 20250221 200800 1125826595 2310 2310 2310 2310 0
49 20250221 200700 1125826595 2310 2310 2310 2310 0
50 20250221 200600 1125826595 2310 2310 2310 2310 0
51 20250221 200500 1125826595 2310 2310 2310 2310 0
52 20250221 200400 1125826595 2310 2310 2310 2310 0
53 20250221 200300 1125826595 2310 2310 2310 2310 0
54 20250221 200200 1125826595 2310 2310 2310 2310 0
55 20250221 200100 1125826595 2310 2310 2310 2310 0
56 20250221 200000 1125826595 2310 2310 2310 2310 0
57 20250221 195900 1125826595 2310 2310 2310 2310 0
58 20250221 195800 1125826595 2310 2310 2310 2310 0
59 20250221 195700 1125826595 2310 2310 2310 2310 0
60 20250221 195600 1125826595 2310 2310 2310 2310 0
61 20250221 195500 1125826595 2310 2310 2310 2310 0
62 20250221 195400 1125826595 2310 2310 2310 2310 14442
63 20250221 195300 1125826595 2310 2310 2310 2310 0
64 20250221 195200 1125826595 2310 2310 2310 2310 0
65 20250221 195100 1125826595 2310 2310 2310 2310 0
66 20250221 195000 1125826595 2310 2310 2310 2310 0
67 20250221 194900 1125826595 2310 2310 2310 2310 0
68 20250221 194800 1125826595 2310 2310 2310 2310 0
69 20250221 194700 1125826595 2310 2310 2310 2310 0
70 20250221 194600 1125826595 2310 2310 2310 2310 0
71 20250221 194500 1125826595 2310 2310 2310 2310 0
72 20250221 194400 1125826595 2310 2310 2310 2310 0
73 20250221 194300 1125826595 2310 2310 2310 2310 0
74 20250221 194200 1125826595 2310 2310 2310 2310 0
75 20250221 194100 1125826595 2310 2310 2310 2310 0
76 20250221 194000 1125826595 2310 2310 2310 2310 0
77 20250221 193900 1125826595 2310 2310 2310 2310 0
78 20250221 193800 1125826595 2310 2310 2310 2310 0
79 20250221 193700 1125826595 2310 2310 2310 2310 0
80 20250221 193600 1125826595 2310 2310 2310 2310 0
81 20250221 193500 1125826595 2310 2310 2310 2310 0
82 20250221 193400 1125826595 2310 2310 2310 2310 0
83 20250221 193300 1125826595 2310 2310 2310 2310 0
84 20250221 193200 1125826595 2310 2310 2310 2310 0
85 20250221 193100 1125826595 2310 2310 2310 2310 0
86 20250221 193000 1125826595 2310 2310 2310 2310 0
87 20250221 192900 1125826595 2310 2310 2310 2310 0
88 20250221 192800 1125826595 2310 2310 2310 2310 0
89 20250221 192700 1125826595 2310 2310 2310 2310 0
90 20250221 192600 1125826595 2310 2310 2310 2310 0
91 20250221 192500 1125826595 2310 2310 2310 2310 0
92 20250221 192400 1125826595 2310 2310 2310 2310 14442
93 20250221 192300 1125826595 2310 2310 2310 2310 0
94 20250221 192200 1125826595 2310 2310 2310 2310 0
95 20250221 192100 1125826595 2310 2310 2310 2310 0
96 20250221 192000 1125826595 2310 2310 2310 2310 0
97 20250221 191900 1125826595 2310 2310 2310 2310 0
98 20250221 191800 1125826595 2310 2310 2310 2310 0
99 20250221 191700 1125826595 2310 2310 2310 2310 0
100 20250221 191600 1125826595 2310 2310 2310 2310 0
101 20250221 191500 1125826595 2310 2310 2310 2310 0
102 20250221 191400 1125826595 2310 2310 2310 2310 0
103 20250221 191300 1125826595 2310 2310 2310 2310 0
104 20250221 191200 1125826595 2310 2310 2310 2310 0
105 20250221 191100 1125826595 2310 2310 2310 2310 0
106 20250221 191000 1125826595 2310 2310 2310 2310 0
107 20250221 190900 1125826595 2310 2310 2310 2310 0
108 20250221 190800 1125826595 2310 2310 2310 2310 0
109 20250221 190700 1125826595 2310 2310 2310 2310 0
110 20250221 190600 1125826595 2310 2310 2310 2310 0
111 20250221 190500 1125826595 2310 2310 2310 2310 0
112 20250221 190400 1125826595 2310 2310 2310 2310 0
113 20250221 190300 1125826595 2310 2310 2310 2310 0
114 20250221 190200 1125826595 2310 2310 2310 2310 0
115 20250221 190100 1125826595 2310 2310 2310 2310 0
116 20250221 190000 1125826595 2310 2310 2310 2310 0
117 20250221 185900 1125826595 2310 2310 2310 2310 0
118 20250221 185800 1125826595 2310 2310 2310 2310 0
119 20250221 185700 1125826595 2310 2310 2310 2310 0
120 20250221 185600 1125826595 2310 2310 2310 2310 0
121 20250221 185500 1125826595 2310 2310 2310 2310 0
122 20250221 185400 1125826595 2310 2310 2310 2310 14442
123 20250221 185300 1125826595 2310 2310 2310 2310 0
124 20250221 185200 1125826595 2310 2310 2310 2310 0
125 20250221 185100 1125826595 2310 2310 2310 2310 0
126 20250221 185000 1125826595 2310 2310 2310 2310 0
127 20250221 184900 1125826595 2310 2310 2310 2310 0
128 20250221 184800 1125826595 2310 2310 2310 2310 0
129 20250221 184700 1125826595 2310 2310 2310 2310 0
130 20250221 184600 1125826595 2310 2310 2310 2310 0
131 20250221 184500 1125826595 2310 2310 2310 2310 0
132 20250221 184400 1125826595 2310 2310 2310 2310 0
133 20250221 184300 1125826595 2310 2310 2310 2310 0
134 20250221 184200 1125826595 2310 2310 2310 2310 0
135 20250221 184100 1125826595 2310 2310 2310 2310 0
136 20250221 184000 1125826595 2310 2310 2310 2310 0
137 20250221 183900 1125826595 2310 2310 2310 2310 0
138 20250221 183800 1125826595 2310 2310 2310 2310 0
139 20250221 183700 1125826595 2310 2310 2310 2310 0
140 20250221 183600 1125826595 2310 2310 2310 2310 0
141 20250221 183500 1125826595 2310 2310 2310 2310 0
142 20250221 183400 1125826595 2310 2310 2310 2310 0
143 20250221 183300 1125826595 2310 2310 2310 2310 0
144 20250221 183200 1125826595 2310 2310 2310 2310 0
145 20250221 183100 1125826595 2310 2310 2310 2310 0
146 20250221 183000 1125826595 2310 2310 2310 2310 0
147 20250221 182900 1125826595 2310 2310 2310 2310 0
148 20250221 182800 1125826595 2310 2310 2310 2310 0
149 20250221 182700 1125826595 2310 2310 2310 2310 0
150 20250221 182600 1125826595 2310 2310 2310 2310 0
151 20250221 182500 1125826595 2310 2310 2310 2310 0
152 20250221 182400 1125826595 2310 2310 2310 2310 14442
153 20250221 182300 1125826595 2310 2310 2310 2310 0
154 20250221 182200 1125826595 2310 2310 2310 2310 0
155 20250221 182100 1125826595 2310 2310 2310 2310 0
156 20250221 182000 1125826595 2310 2310 2310 2310 0
157 20250221 181900 1125826595 2310 2310 2310 2310 0
158 20250221 181800 1125826595 2310 2310 2310 2310 0
159 20250221 181700 1125826595 2310 2310 2310 2310 0
160 20250221 181600 1125826595 2310 2310 2310 2310 0
161 20250221 181500 1125826595 2310 2310 2310 2310 0
162 20250221 181400 1125826595 2310 2310 2310 2310 0
163 20250221 181300 1125826595 2310 2310 2310 2310 0
164 20250221 181200 1125826595 2310 2310 2310 2310 0
165 20250221 181100 1125826595 2310 2310 2310 2310 0
166 20250221 181000 1125826595 2310 2310 2310 2310 0
167 20250221 180900 1125826595 2310 2310 2310 2310 0
168 20250221 180800 1125826595 2310 2310 2310 2310 0
169 20250221 180700 1125826595 2310 2310 2310 2310 0
170 20250221 180600 1125826595 2310 2310 2310 2310 0
171 20250221 180500 1125826595 2310 2310 2310 2310 0
172 20250221 180400 1125826595 2310 2310 2310 2310 0
173 20250221 180300 1125826595 2310 2310 2310 2310 0
174 20250221 180200 1125826595 2310 2310 2310 2310 0
175 20250221 180100 1125826595 2310 2310 2310 2310 0
176 20250221 180000 1125826595 2310 2310 2310 2310 0
177 20250221 175900 1125826595 2310 2310 2310 2310 0
178 20250221 175800 1125826595 2310 2310 2310 2310 0
179 20250221 175700 1125826595 2310 2310 2310 2310 0
180 20250221 175600 1125826595 2310 2310 2310 2310 0
181 20250221 175500 1125826595 2310 2310 2310 2310 0
182 20250221 175400 1125826595 2310 2310 2310 2310 14442
183 20250221 175300 1125826595 2310 2310 2310 2310 0
184 20250221 175200 1125826595 2310 2310 2310 2310 0
185 20250221 175100 1125826595 2310 2310 2310 2310 0
186 20250221 175000 1125826595 2310 2310 2310 2310 0
187 20250221 174900 1125826595 2310 2310 2310 2310 0
188 20250221 174800 1125826595 2310 2310 2310 2310 0
189 20250221 174700 1125826595 2310 2310 2310 2310 0
190 20250221 174600 1125826595 2310 2310 2310 2310 0
191 20250221 174500 1125826595 2310 2310 2310 2310 0
192 20250221 174400 1125826595 2310 2310 2310 2310 0
193 20250221 174300 1125826595 2310 2310 2310 2310 0
194 20250221 174200 1125826595 2310 2310 2310 2310 0
195 20250221 174100 1125826595 2310 2310 2310 2310 0
196 20250221 174000 1125826595 2310 2310 2310 2310 0
197 20250221 173900 1125826595 2310 2310 2310 2310 0
198 20250221 173800 1125826595 2310 2310 2310 2310 0
199 20250221 173700 1125826595 2310 2310 2310 2310 0
200 20250221 173600 1125826595 2310 2310 2310 2310 0
201 20250221 173500 1125826595 2310 2310 2310 2310 0
202 20250221 173400 1125826595 2310 2310 2310 2310 0
203 20250221 173300 1125826595 2310 2310 2310 2310 0
204 20250221 173200 1125826595 2310 2310 2310 2310 0
205 20250221 173100 1125826595 2310 2310 2310 2310 0
206 20250221 173000 1125826595 2310 2310 2310 2310 0
207 20250221 172900 1125826595 2310 2310 2310 2310 0
208 20250221 172800 1125826595 2310 2310 2310 2310 0
209 20250221 172700 1125826595 2310 2310 2310 2310 0
210 20250221 172600 1125826595 2310 2310 2310 2310 0
211 20250221 172500 1125826595 2310 2310 2310 2310 0
212 20250221 172400 1125826595 2310 2310 2310 2310 14442
213 20250221 172300 1125826595 2310 2310 2310 2310 0
214 20250221 172200 1125826595 2310 2310 2310 2310 0
215 20250221 172100 1125826595 2310 2310 2310 2310 0
216 20250221 172000 1125826595 2310 2310 2310 2310 0
217 20250221 171900 1125826595 2310 2310 2310 2310 0
218 20250221 171800 1125826595 2310 2310 2310 2310 0
219 20250221 171700 1125826595 2310 2310 2310 2310 0
220 20250221 171600 1125826595 2310 2310 2310 2310 0
221 20250221 171500 1125826595 2310 2310 2310 2310 0
222 20250221 171400 1125826595 2310 2310 2310 2310 0
223 20250221 171300 1125826595 2310 2310 2310 2310 0
224 20250221 171200 1125826595 2310 2310 2310 2310 0
225 20250221 171100 1125826595 2310 2310 2310 2310 0
226 20250221 171000 1125826595 2310 2310 2310 2310 0
227 20250221 170900 1125826595 2310 2310 2310 2310 0
228 20250221 170800 1125826595 2310 2310 2310 2310 0
229 20250221 170700 1125826595 2310 2310 2310 2310 0
230 20250221 170600 1125826595 2310 2310 2310 2310 0
231 20250221 170500 1125826595 2310 2310 2310 2310 0
232 20250221 170400 1125826595 2310 2310 2310 2310 0
233 20250221 170300 1125826595 2310 2310 2310 2310 0
234 20250221 170200 1125826595 2310 2310 2310 2310 0
235 20250221 170100 1125826595 2310 2310 2310 2310 0
236 20250221 170000 1125826595 2310 2310 2310 2310 0
237 20250221 165900 1125826595 2310 2310 2310 2310 0
238 20250221 165800 1125826595 2310 2310 2310 2310 0
239 20250221 165700 1125826595 2310 2310 2310 2310 0
240 20250221 165600 1125826595 2310 2310 2310 2310 0
241 20250221 165500 1125826595 2310 2310 2310 2310 0
242 20250221 165400 1125826595 2310 2310 2310 2310 14442
243 20250221 165300 1125826595 2310 2310 2310 2310 0
244 20250221 165200 1125826595 2310 2310 2310 2310 0
245 20250221 165100 1125826595 2310 2310 2310 2310 0
246 20250221 165000 1125826595 2310 2310 2310 2310 0
247 20250221 164900 1125826595 2310 2310 2310 2310 0
248 20250221 164800 1125826595 2310 2310 2310 2310 0
249 20250221 164700 1125826595 2310 2310 2310 2310 0
250 20250221 164600 1125826595 2310 2310 2310 2310 0
251 20250221 164500 1125826595 2310 2310 2310 2310 0
252 20250221 164400 1125826595 2310 2310 2310 2310 0
253 20250221 164300 1125826595 2310 2310 2310 2310 0
254 20250221 164200 1125826595 2310 2310 2310 2310 0
255 20250221 164100 1125826595 2310 2310 2310 2310 0
256 20250221 164000 1125826595 2310 2310 2310 2310 0
257 20250221 163900 1125826595 2310 2310 2310 2310 0
258 20250221 163800 1125826595 2310 2310 2310 2310 0
259 20250221 163700 1125826595 2310 2310 2310 2310 0
260 20250221 163600 1125826595 2310 2310 2310 2310 0
261 20250221 163500 1125826595 2310 2310 2310 2310 0
262 20250221 163400 1125826595 2310 2310 2310 2310 0
263 20250221 163300 1125826595 2310 2310 2310 2310 0
264 20250221 163200 1125826595 2310 2310 2310 2310 0
265 20250221 163100 1125826595 2310 2310 2310 2310 0
266 20250221 163000 1125826595 2310 2310 2310 2310 0
267 20250221 162900 1125826595 2310 2310 2310 2310 0
268 20250221 162800 1125826595 2310 2310 2310 2310 0
269 20250221 162700 1125826595 2310 2310 2310 2310 0
270 20250221 162600 1125826595 2310 2310 2310 2310 0
271 20250221 162500 1125826595 2310 2310 2310 2310 0
272 20250221 162400 1125826595 2310 2310 2310 2310 14442
273 20250221 162300 1125826595 2310 2310 2310 2310 0
274 20250221 162200 1125826595 2310 2310 2310 2310 0
275 20250221 162100 1125826595 2310 2310 2310 2310 0
276 20250221 162000 1125826595 2310 2310 2310 2310 0
277 20250221 161900 1125826595 2310 2310 2310 2310 0
278 20250221 161800 1125826595 2310 2310 2310 2310 0
279 20250221 161700 1125826595 2310 2310 2310 2310 0
280 20250221 161600 1125826595 2310 2310 2310 2310 0
281 20250221 161500 1125826595 2310 2310 2310 2310 0
282 20250221 161400 1125826595 2310 2310 2310 2310 0
283 20250221 161300 1125826595 2310 2310 2310 2310 0
284 20250221 161200 1125826595 2310 2310 2310 2310 0
285 20250221 161100 1125826595 2310 2310 2310 2310 0
286 20250221 161000 1125826595 2310 2310 2310 2310 0
287 20250221 160900 1125826595 2310 2310 2310 2310 0
288 20250221 160800 1125826595 2310 2310 2310 2310 0
289 20250221 160700 1125826595 2310 2310 2310 2310 0
290 20250221 160600 1125826595 2310 2310 2310 2310 0
291 20250221 160500 1125826595 2310 2310 2310 2310 0
292 20250221 160400 1125826595 2310 2310 2310 2310 0
293 20250221 160300 1125826595 2310 2310 2310 2310 0
294 20250221 160200 1125826595 2310 2310 2310 2310 0
295 20250221 160100 1125826595 2310 2310 2310 2310 0
296 20250221 160000 1125826595 2310 2310 2310 2310 0
297 20250221 155900 1125826595 2310 2310 2310 2310 0
298 20250221 155800 1125826595 2310 2310 2310 2310 0
299 20250221 155700 1125826595 2310 2310 2310 2310 0
300 20250221 155600 1125826595 2310 2310 2310 2310 0
301 20250221 155500 1125826595 2310 2310 2310 2310 0
302 20250221 155400 1125826595 2310 2310 2310 2310 14442
303 20250221 155300 1125826595 2310 2310 2310 2310 0
304 20250221 155200 1125826595 2310 2310 2310 2310 0
305 20250221 155100 1125826595 2310 2310 2310 2310 0
306 20250221 155000 1125826595 2310 2310 2310 2310 0
307 20250221 154900 1125826595 2310 2310 2310 2310 0
308 20250221 154800 1125826595 2310 2310 2310 2310 0
309 20250221 154700 1125826595 2310 2310 2310 2310 0
310 20250221 154600 1125826595 2310 2310 2310 2310 0
311 20250221 154500 1125826595 2310 2310 2310 2310 0
312 20250221 154400 1125826595 2310 2310 2310 2310 0
313 20250221 154300 1125826595 2310 2310 2310 2310 0
314 20250221 154200 1125826595 2310 2310 2310 2310 0
315 20250221 154100 1125826595 2310 2310 2310 2310 0
316 20250221 154000 1125826595 2310 2310 2310 2310 0
317 20250221 153900 1125826595 2310 2310 2310 2310 0
318 20250221 153800 1125826595 2310 2310 2310 2310 0
319 20250221 153700 1125826595 2310 2310 2310 2310 0
320 20250221 153600 1125826595 2310 2310 2310 2310 0
321 20250221 153500 1125826595 2310 2310 2310 2310 0
322 20250221 153400 1125826595 2310 2310 2310 2310 0
323 20250221 153300 1125826595 2310 2310 2310 2310 0
324 20250221 153200 1125826595 2310 2310 2310 2310 0
325 20250221 153100 1125826595 2310 2310 2310 2310 0
326 20250221 153000 1125826595 2310 2310 2310 2310 14442
327 20250221 152900 1092465575 2310 2310 2310 2310 0
328 20250221 152800 1092465575 2310 2310 2310 2310 0
329 20250221 152700 1092465575 2310 2310 2310 2310 0
330 20250221 152600 1092465575 2310 2310 2310 2310 0
331 20250221 152500 1092465575 2310 2310 2310 2310 0
332 20250221 152400 1092465575 2310 2310 2310 2310 0
333 20250221 152300 1092465575 2310 2310 2310 2310 0
334 20250221 152200 1092465575 2310 2310 2310 2310 0
335 20250221 152100 1092465575 2310 2310 2310 2310 0
336 20250221 152000 1092465575 2310 2310 2310 2310 0
337 20250221 151900 1092465575 2310 2310 2310 2310 328
338 20250221 151800 1091707895 2310 2305 2310 2305 1406
339 20250221 151700 1088467060 2310 2305 2310 2305 857
340 20250221 151600 1086489945 2310 2310 2310 2300 1509
341 20250221 151500 1083015210 2310 2300 2310 2300 2275
342 20250221 151400 1077776855 2305 2300 2305 2300 1959
343 20250221 151300 1073268755 2300 2300 2300 2300 46
344 20250221 151200 1073162955 2305 2305 2305 2305 1
345 20250221 151100 1073160650 2305 2300 2305 2300 43
346 20250221 151000 1073061735 2305 2295 2305 2295 465
347 20250221 150900 1071991600 2305 2295 2305 2295 10435
348 20250221 150800 1048038925 2305 2305 2305 2300 1312
349 20250221 150700 1045019765 2300 2300 2300 2295 2703
350 20250221 150600 1038803260 2310 2305 2310 2305 205
351 20250221 150500 1038330730 2300 2300 2300 2300 2215
352 20250221 150400 1033236230 2305 2300 2305 2300 60
353 20250221 150300 1033098210 2305 2305 2305 2305 477
354 20250221 150200 1031998725 2305 2295 2305 2295 779
355 20250221 150100 1030208700 2295 2295 2295 2295 18
356 20250221 150000 1030167390 2300 2300 2300 2300 494
357 20250221 145900 1029031190 2300 2300 2300 2300 221
358 20250221 145800 1028522890 2300 2300 2300 2300 0
359 20250221 145700 1028522890 2300 2295 2300 2295 2462
360 20250221 145600 1022870000 2300 2300 2300 2300 3
361 20250221 145500 1022863100 2295 2295 2295 2295 1232
362 20250221 145400 1020035660 2295 2295 2295 2295 500
363 20250221 145300 1018888160 2295 2290 2295 2290 10005
364 20250221 145200 995976700 2290 2290 2290 2290 8
365 20250221 145100 995958380 2290 2290 2290 2290 1999
366 20250221 145000 991380670 2295 2295 2295 2295 1
367 20250221 144900 991378375 2290 2295 2295 2290 31
368 20250221 144800 991307315 2295 2290 2295 2290 1001
369 20250221 144700 989015020 2295 2295 2295 2295 78
370 20250221 144600 988836010 2295 2295 2295 2290 2121
371 20250221 144500 983978365 2295 2295 2295 2295 510
372 20250221 144400 982807915 2295 2295 2295 2295 310
373 20250221 144300 982096465 2295 2295 2295 2295 0
374 20250221 144200 982096465 2295 2295 2295 2295 162
375 20250221 144100 981724675 2295 2300 2300 2295 929
376 20250221 144000 979592120 2300 2295 2300 2295 630
377 20250221 143900 978146170 2300 2300 2300 2300 25
378 20250221 143800 978088670 2310 2300 2310 2300 5
379 20250221 143700 978077150 2310 2310 2310 2310 100
380 20250221 143600 977846150 2310 2300 2310 2300 253
381 20250221 143500 977263000 2305 2295 2305 2290 5438
382 20250221 143400 964808200 2305 2300 2305 2290 4621
383 20250221 143300 954202295 2310 2310 2310 2310 30
384 20250221 143200 954132995 2305 2305 2315 2305 1374
385 20250221 143100 950963415 2305 2310 2310 2295 1517
386 20250221 143000 947479880 2300 2310 2310 2300 1294
387 20250221 142900 944503180 2310 2300 2310 2300 1001
388 20250221 142800 942200870 2310 2310 2310 2310 10
389 20250221 142700 942177770 2310 2300 2310 2300 5
390 20250221 142600 942166260 2310 2310 2310 2310 0
391 20250221 142500 942166260 2310 2300 2310 2300 4007
392 20250221 142400 932950120 2305 2310 2310 2305 224
393 20250221 142300 932433790 2310 2305 2310 2305 1398
394 20250221 142200 929210045 2305 2305 2305 2305 0
395 20250221 142100 929210045 2305 2310 2310 2305 29
396 20250221 142000 929143060 2310 2315 2315 2310 104
397 20250221 141900 928902800 2315 2305 2315 2305 19
398 20250221 141800 928858920 2320 2320 2320 2305 912
399 20250221 141700 926753345 2320 2315 2320 2315 33
400 20250221 141600 926676945 2320 2320 2320 2315 102
401 20250221 141500 926440660 2320 2315 2320 2315 7459
402 20250221 141400 909172955 2315 2305 2320 2305 5213
403 20250221 141300 897112175 2300 2300 2300 2300 12749
404 20250221 141200 867789475 2305 2305 2305 2305 1
405 20250221 141100 867787170 2305 2305 2305 2305 0
406 20250221 141000 867787170 2305 2305 2305 2300 1975
407 20250221 140900 863234915 2310 2305 2310 2305 136
408 20250221 140800 862920935 2315 2315 2315 2315 31
409 20250221 140700 862849170 2310 2310 2310 2310 1252
410 20250221 140600 859957050 2305 2310 2315 2305 740
411 20250221 140500 858247430 2310 2305 2315 2305 3018
412 20250221 140400 851279720 2305 2305 2305 2305 1
413 20250221 140300 851277415 2300 2300 2300 2300 22
414 20250221 140200 851226815 2300 2300 2300 2300 1920
415 20250221 140100 846810815 2305 2305 2305 2305 708
416 20250221 140000 845178875 2305 2310 2310 2305 1289
417 20250221 135900 842207000 2310 2310 2310 2310 380
418 20250221 135800 841329200 2310 2310 2310 2310 249
419 20250221 135700 840754010 2310 2305 2310 2305 443
420 20250221 135600 839731180 2310 2310 2310 2310 409
421 20250221 135500 838786390 2310 2310 2310 2310 433
422 20250221 135400 837786160 2310 2310 2310 2310 1
423 20250221 135300 837783850 2305 2310 2310 2305 940
424 20250221 135200 835617145 2305 2310 2315 2305 2950
425 20250221 135100 828800770 2310 2310 2315 2305 2727
426 20250221 135000 822500780 2315 2300 2315 2300 8643
427 20250221 134900 802559465 2305 2300 2305 2300 9983
428 20250221 134800 779598555 2300 2295 2300 2295 5054
429 20250221 134700 767978455 2300 2300 2300 2300 2000
430 20250221 134600 763378455 2300 2290 2300 2290 16478
431 20250221 134500 725617390 2290 2290 2290 2290 5
432 20250221 134400 725605940 2290 2290 2290 2285 3815
433 20250221 134300 716869640 2295 2290 2295 2290 322
434 20250221 134200 716132255 2290 2290 2290 2290 111
435 20250221 134100 715878065 2285 2285 2285 2285 0
436 20250221 134000 715878065 2285 2285 2290 2280 14737
437 20250221 133900 682274295 2290 2290 2290 2285 11621
438 20250221 133800 655719720 2295 2285 2295 2285 3354
439 20250221 133700 648055820 2295 2295 2295 2295 1
440 20250221 133600 648053525 2290 2290 2290 2290 354
441 20250221 133500 647242865 2295 2295 2295 2295 0
442 20250221 133400 647242865 2295 2290 2295 2290 8246
443 20250221 133300 628359520 2295 2295 2295 2295 507
444 20250221 133200 627195955 2295 2290 2295 2290 3
445 20250221 133100 627189080 2295 2300 2300 2295 3931
446 20250221 133000 618167425 2300 2300 2300 2300 390
447 20250221 132900 617270425 2300 2300 2300 2300 0
448 20250221 132800 617270425 2300 2300 2300 2300 0
449 20250221 132700 617270425 2300 2295 2300 2295 626
450 20250221 132600 615833745 2295 2295 2295 2295 13
451 20250221 132500 615803910 2300 2300 2300 2300 0
452 20250221 132400 615803910 2300 2300 2300 2300 2050
453 20250221 132300 611088910 2300 2300 2300 2300 2
454 20250221 132200 611084310 2300 2300 2300 2300 100
455 20250221 132100 610854310 2300 2300 2300 2300 6
456 20250221 132000 610840510 2300 2300 2300 2300 100
457 20250221 131900 610610510 2300 2300 2300 2300 0
458 20250221 131800 610610510 2300 2300 2300 2300 45
459 20250221 131700 610507010 2295 2295 2295 2295 0
460 20250221 131600 610507010 2295 2295 2295 2290 1147
461 20250221 131500 607874650 2300 2295 2300 2295 647
462 20250221 131400 606388750 2295 2295 2295 2295 60
463 20250221 131300 606251050 2295 2295 2295 2295 1
464 20250221 131200 606248755 2295 2295 2295 2295 2455
465 20250221 131100 600614530 2300 2300 2300 2300 300
466 20250221 131000 599924530 2295 2295 2295 2295 0
467 20250221 130900 599924530 2295 2295 2295 2295 0
468 20250221 130800 599924530 2295 2295 2295 2295 515
469 20250221 130700 598742605 2295 2300 2300 2295 538
470 20250221 130600 597507795 2300 2300 2300 2300 333
471 20250221 130500 596741895 2300 2300 2300 2300 0
472 20250221 130400 596741895 2300 2300 2300 2295 624
473 20250221 130300 595307065 2300 2295 2300 2295 294
474 20250221 130200 594630885 2300 2300 2300 2300 10
475 20250221 130100 594607885 2300 2300 2300 2300 53
476 20250221 130000 594485985 2300 2300 2300 2300 50
477 20250221 125900 594370985 2300 2300 2300 2300 0
478 20250221 125800 594370985 2300 2300 2300 2300 0
479 20250221 125700 594370985 2300 2290 2300 2290 3741
480 20250221 125600 585785565 2290 2295 2295 2290 301
481 20250221 125500 585096270 2290 2300 2300 2290 3500
482 20250221 125400 577078670 2305 2300 2305 2300 408
483 20250221 125300 576140245 2300 2300 2300 2300 101
484 20250221 125200 575907945 2300 2300 2300 2300 477
485 20250221 125100 574810845 2300 2300 2300 2300 0
486 20250221 125000 574810845 2300 2300 2300 2300 100
487 20250221 124900 574580845 2300 2300 2300 2300 20
488 20250221 124800 574534845 2300 2300 2300 2300 0
489 20250221 124700 574534845 2300 2300 2300 2300 9
490 20250221 124600 574514145 2300 2300 2300 2300 10
491 20250221 124500 574491145 2300 2300 2300 2300 300
492 20250221 124400 573801145 2300 2300 2300 2300 57
493 20250221 124300 573670045 2300 2300 2300 2300 0
494 20250221 124200 573670045 2300 2300 2300 2300 9
495 20250221 124100 573649345 2300 2300 2300 2300 0
496 20250221 124000 573649345 2300 2300 2300 2300 0
497 20250221 123900 573649345 2300 2300 2300 2300 345
498 20250221 123800 572855845 2300 2300 2300 2300 1
499 20250221 123700 572853545 2290 2300 2300 2290 151
500 20250221 123600 572506365 2300 2300 2300 2300 0
501 20250221 123500 572506365 2300 2300 2300 2300 0
502 20250221 123400 572506365 2300 2300 2300 2300 1344
503 20250221 123300 569415165 2300 2300 2300 2300 100
504 20250221 123200 569185165 2300 2300 2300 2300 0
505 20250221 123100 569185165 2300 2300 2300 2300 567
506 20250221 123000 567881065 2300 2300 2300 2300 397
507 20250221 122900 566967965 2300 2300 2300 2300 216
508 20250221 122800 566471165 2300 2295 2300 2295 241
509 20250221 122700 565916875 2300 2300 2300 2300 0
510 20250221 122600 565916875 2300 2300 2300 2300 341
511 20250221 122500 565132575 2300 2300 2300 2300 278
512 20250221 122400 564493175 2300 2300 2300 2300 20
513 20250221 122300 564447175 2300 2295 2300 2295 409
514 20250221 122200 563508515 2300 2300 2300 2300 0
515 20250221 122100 563508515 2300 2300 2300 2300 0
516 20250221 122000 563508515 2300 2285 2300 2285 2501
517 20250221 121900 557793700 2285 2300 2300 2285 8408
518 20250221 121800 538558295 2295 2300 2300 2295 547
519 20250221 121700 537302710 2300 2300 2300 2300 4
520 20250221 121600 537293510 2295 2295 2295 2295 4570
521 20250221 121500 526805360 2300 2300 2300 2300 100
522 20250221 121400 526575360 2300 2300 2300 2300 0
523 20250221 121300 526575360 2300 2300 2300 2300 1
524 20250221 121200 526573060 2300 2300 2300 2300 143
525 20250221 121100 526244160 2300 2300 2300 2300 7509
526 20250221 121000 508973460 2295 2295 2295 2295 100
527 20250221 120900 508743960 2300 2295 2300 2295 490
528 20250221 120800 507619395 2295 2295 2295 2295 229
529 20250221 120700 507093840 2295 2295 2295 2295 1000
530 20250221 120600 504798840 2300 2300 2300 2300 245
531 20250221 120500 504235340 2295 2295 2295 2295 0
532 20250221 120400 504235340 2295 2295 2295 2295 653
533 20250221 120300 502736705 2295 2300 2300 2295 857
534 20250221 120200 500768105 2295 2295 2295 2295 100
535 20250221 120100 500538605 2295 2295 2295 2295 400
536 20250221 120000 499620605 2300 2300 2300 2300 10
537 20250221 115900 499597605 2300 2300 2300 2295 423
538 20250221 115800 498626755 2295 2295 2295 2295 100
539 20250221 115700 498397255 2300 2300 2300 2300 10
540 20250221 115600 498374255 2300 2300 2300 2300 0
541 20250221 115500 498374255 2300 2300 2300 2300 0
542 20250221 115400 498374255 2300 2300 2300 2300 44
543 20250221 115300 498273055 2300 2300 2300 2300 10
544 20250221 115200 498250055 2300 2300 2300 2295 996
545 20250221 115100 495959505 2300 2300 2300 2300 0
546 20250221 115000 495959505 2300 2300 2300 2300 300
547 20250221 114900 495269505 2300 2300 2300 2300 50
548 20250221 114800 495154505 2300 2300 2300 2300 9
549 20250221 114700 495133805 2300 2300 2300 2300 1
550 20250221 114600 495131505 2295 2300 2300 2295 499
551 20250221 114500 493986210 2295 2295 2300 2295 416
552 20250221 114400 493031485 2300 2300 2300 2300 980
553 20250221 114300 490777485 2300 2300 2300 2300 1
554 20250221 114200 490775185 2300 2300 2300 2300 44
555 20250221 114100 490673985 2295 2295 2295 2295 15
556 20250221 114000 490639560 2300 2300 2300 2300 1
557 20250221 113900 490637260 2300 2300 2300 2300 150
558 20250221 113800 490292260 2300 2300 2300 2300 1
559 20250221 113700 490289960 2295 2300 2300 2295 617
560 20250221 113600 488871445 2300 2300 2300 2300 69
561 20250221 113500 488712745 2300 2300 2300 2300 0
562 20250221 113400 488712745 2300 2300 2300 2300 4
563 20250221 113300 488703545 2295 2295 2295 2295 51
564 20250221 113200 488586500 2300 2300 2300 2300 0
565 20250221 113100 488586500 2300 2300 2300 2300 13
566 20250221 113000 488556600 2300 2300 2300 2300 44
567 20250221 112900 488455400 2295 2295 2295 2295 244
568 20250221 112800 487895420 2295 2290 2295 2290 461
569 20250221 112700 486839685 2295 2295 2295 2295 92
570 20250221 112600 486628545 2295 2290 2295 2290 58
571 20250221 112500 486495685 2300 2300 2300 2300 0
572 20250221 112400 486495685 2300 2300 2300 2300 21
573 20250221 112300 486447385 2300 2290 2300 2290 13
574 20250221 112200 486417585 2300 2295 2300 2295 24
575 20250221 112100 486362490 2295 2295 2295 2295 4
576 20250221 112000 486353310 2295 2290 2295 2290 1409
577 20250221 111900 483123155 2300 2300 2300 2300 0
578 20250221 111800 483123155 2300 2300 2300 2300 50
579 20250221 111700 483008155 2300 2300 2300 2300 688
580 20250221 111600 481425755 2290 2295 2300 2290 166
581 20250221 111500 481045335 2300 2300 2300 2300 0
582 20250221 111400 481045335 2300 2295 2300 2295 725
583 20250221 111300 479379185 2290 2295 2295 2290 285
584 20250221 111200 478725115 2295 2295 2295 2295 226
585 20250221 111100 478206445 2300 2300 2300 2300 0
586 20250221 111000 478206445 2300 2300 2300 2300 630
587 20250221 110900 476757445 2300 2300 2300 2300 0
588 20250221 110800 476757445 2300 2300 2300 2300 0
589 20250221 110700 476757445 2300 2300 2300 2300 1
590 20250221 110600 476755145 2290 2295 2295 2290 1303
591 20250221 110500 473769775 2300 2300 2300 2300 0
592 20250221 110400 473769775 2300 2300 2300 2300 6
593 20250221 110300 473755975 2295 2295 2295 2295 100
594 20250221 110200 473526475 2300 2300 2300 2300 8
595 20250221 110100 473508075 2305 2290 2305 2290 9516
596 20250221 110000 451714990 2295 2295 2295 2295 612
597 20250221 105900 450310450 2295 2295 2295 2295 3600
598 20250221 105800 442048450 2295 2300 2305 2295 754
599 20250221 105700 440316005 2300 2300 2300 2300 100
600 20250221 105600 440086005 2305 2305 2305 2305 0
601 20250221 105500 440086005 2305 2305 2305 2305 0
602 20250221 105400 440086005 2305 2300 2305 2300 501
603 20250221 105300 438933700 2300 2300 2300 2300 6098
604 20250221 105200 424908300 2300 2300 2300 2300 10
605 20250221 105100 424885300 2300 2300 2300 2300 2
606 20250221 105000 424880700 2295 2295 2295 2295 276
607 20250221 104900 424247280 2295 2300 2300 2295 157
608 20250221 104800 423886960 2295 2300 2300 2295 52
609 20250221 104700 423767370 2300 2300 2300 2300 3
610 20250221 104600 423760470 2295 2295 2295 2295 6402
611 20250221 104500 409067880 2290 2295 2295 2290 610
612 20250221 104400 407668380 2295 2295 2295 2295 4
613 20250221 104300 407659200 2290 2290 2290 2290 0
614 20250221 104200 407659200 2290 2295 2295 2290 3554
615 20250221 104100 399517270 2295 2290 2295 2290 21
616 20250221 104000 399469160 2290 2295 2295 2290 110
617 20250221 103900 399216755 2295 2295 2295 2295 11
618 20250221 103800 399191510 2290 2295 2295 2290 5460
619 20250221 103700 386685810 2295 2295 2295 2295 0
620 20250221 103600 386685810 2295 2295 2295 2295 3
621 20250221 103500 386678925 2290 2295 2295 2290 1188
622 20250221 103400 383954965 2290 2295 2295 2290 22
623 20250221 103300 383904500 2295 2290 2295 2290 2640
624 20250221 103200 377858805 2295 2295 2295 2295 4700
625 20250221 103100 367072305 2295 2295 2295 2295 7
626 20250221 103000 367056240 2295 2295 2295 2285 1074
627 20250221 102900 364601420 2290 2290 2290 2290 0
628 20250221 102800 364601420 2290 2290 2295 2290 4381
629 20250221 102700 354568920 2295 2290 2295 2285 5270
630 20250221 102600 342497100 2290 2285 2290 2285 1046
631 20250221 102500 340102265 2290 2290 2290 2290 1
632 20250221 102400 340099975 2285 2290 2290 2285 1895
633 20250221 102300 335760955 2285 2290 2295 2285 614
634 20250221 102200 334355385 2290 2290 2290 2290 3282
635 20250221 102100 326839605 2290 2290 2290 2290 1264
636 20250221 102000 323945045 2295 2290 2295 2290 518
637 20250221 101900 322756600 2290 2290 2290 2290 1685
638 20250221 101800 318897950 2290 2295 2295 2290 2204
639 20250221 101700 313850765 2290 2295 2295 2290 203
640 20250221 101600 313385880 2295 2295 2295 2295 4
641 20250221 101500 313376700 2295 2295 2295 2295 5
642 20250221 101400 313365225 2295 2300 2300 2290 9505
643 20250221 101300 291564270 2310 2305 2310 2305 2
644 20250221 101200 291559655 2305 2300 2305 2300 5
645 20250221 101100 291548150 2305 2305 2305 2305 4
646 20250221 101000 291538930 2300 2300 2310 2300 622
647 20250221 100900 290107310 2310 2310 2310 2310 1
648 20250221 100800 290105000 2310 2310 2310 2310 523
649 20250221 100700 288896870 2310 2310 2310 2310 17
650 20250221 100600 288857600 2310 2310 2310 2310 5
651 20250221 100500 288846050 2300 2300 2310 2300 1535
652 20250221 100400 285313190 2300 2300 2300 2300 1111
653 20250221 100300 282757890 2300 2300 2300 2300 1000
654 20250221 100200 280457890 2295 2295 2295 2295 0
655 20250221 100100 280457890 2295 2300 2310 2295 252
656 20250221 100000 279878355 2310 2310 2310 2310 200
657 20250221 095900 279416355 2310 2305 2310 2300 66
658 20250221 095800 279264475 2305 2310 2310 2300 94
659 20250221 095700 279048215 2310 2310 2310 2310 1
660 20250221 095600 279045905 2300 2305 2305 2300 3165
661 20250221 095500 271754895 2310 2310 2310 2310 0
662 20250221 095400 271754895 2310 2310 2310 2310 23
663 20250221 095300 271701765 2310 2310 2315 2310 835
664 20250221 095200 269772900 2305 2310 2310 2305 3359
665 20250221 095100 262014515 2310 2295 2310 2295 1011
666 20250221 095000 259685690 2305 2305 2305 2295 34
667 20250221 094900 259607440 2295 2300 2305 2295 8421
668 20250221 094800 240258955 2300 2300 2300 2300 16
669 20250221 094700 240222155 2295 2300 2300 2295 184
670 20250221 094600 239799645 2300 2290 2300 2290 3469
671 20250221 094500 231838730 2285 2300 2300 2285 5529
672 20250221 094400 219203840 2300 2295 2300 2290 6445
673 20250221 094300 204443925 2300 2300 2300 2300 46
674 20250221 094200 204338125 2295 2295 2295 2290 65
675 20250221 094100 204189250 2295 2295 2295 2290 9047
676 20250221 094000 183436570 2300 2300 2305 2295 1705
677 20250221 093900 179523110 2300 2300 2300 2295 1185
678 20250221 093800 176800920 2310 2300 2310 2295 533
679 20250221 093700 175576715 2310 2310 2310 2310 21
680 20250221 093600 175528205 2310 2300 2310 2300 391
681 20250221 093500 174628895 2310 2305 2310 2305 4
682 20250221 093400 174619665 2305 2310 2310 2295 1859
683 20250221 093300 170343620 2310 2310 2315 2310 457
684 20250221 093200 169287945 2305 2315 2320 2305 2230
685 20250221 093100 164124990 2315 2300 2315 2300 3041
686 20250221 093000 157125070 2300 2295 2300 2290 287
687 20250221 092900 156466405 2290 2295 2295 2290 13
688 20250221 092800 156436575 2300 2300 2300 2300 1
689 20250221 092700 156434275 2300 2300 2300 2290 1307
690 20250221 092600 153441125 2290 2295 2295 2290 3032
691 20250221 092500 146492685 2295 2300 2300 2295 400
692 20250221 092400 145574185 2300 2290 2300 2290 5444
693 20250221 092300 133105690 2290 2295 2295 2285 1352
694 20250221 092200 130009545 2300 2300 2300 2290 217
695 20250221 092100 129511805 2290 2310 2310 2290 6584
696 20250221 092000 114392850 2300 2315 2315 2300 242
697 20250221 091900 113834205 2310 2305 2315 2300 4252
698 20250221 091800 104040535 2305 2325 2325 2305 2537
699 20250221 091700 98184010 2315 2330 2330 2315 1532
700 20250221 091600 94637235 2330 2325 2330 2320 1471
701 20250221 091500 91219125 2325 2310 2325 2300 22055
702 20250221 091400 40414840 2310 2320 2320 2310 3533
703 20250221 091300 32245125 2325 2325 2325 2320 1232
704 20250221 091200 29384710 2325 2325 2325 2325 23
705 20250221 091100 29331235 2325 2325 2325 2325 10
706 20250221 091000 29307985 2325 2325 2325 2315 1009
707 20250221 090900 26972055 2325 2315 2325 2315 3384
708 20250221 090800 19124090 2320 2320 2320 2315 207
709 20250221 090700 18644360 2315 2320 2320 2315 4439
710 20250221 090600 8355880 2330 2335 2335 2320 142
711 20250221 090500 8025080 2335 2320 2335 2320 51
712 20250221 090400 7906745 2335 2335 2335 2315 1307
713 20250221 090300 4867475 2335 2330 2335 2330 1301
714 20250221 090200 1836135 2335 2335 2335 2335 10
715 20250221 090100 1812785 2335 2340 2340 2335 2
716 20250221 090000 1808110 2340 2330 2340 2330 776