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

720
238500/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,720 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,205800,295266712,339,339,339,339,11722
20250221,205700,295266712,339,339,339,339,0
20250221,205600,295266712,339,339,339,339,0
20250221,205500,295266712,339,339,339,339,0
20250221,205400,295266712,339,339,339,339,0
20250221,205300,295266712,339,339,339,339,0
20250221,205200,295266712,339,339,339,339,0
20250221,205100,295266712,339,339,339,339,0
20250221,205000,295266712,339,339,339,339,0
20250221,204900,295266712,339,339,339,339,0
20250221,204800,295266712,339,339,339,339,0
20250221,204700,295266712,339,339,339,339,0
20250221,204600,295266712,339,339,339,339,0
20250221,204500,295266712,339,339,339,339,0
20250221,204400,295266712,339,339,339,339,0
20250221,204300,295266712,339,339,339,339,0
20250221,204200,295266712,339,339,339,339,0
20250221,204100,295266712,339,339,339,339,0
20250221,204000,295266712,339,339,339,339,0
20250221,203900,295266712,339,339,339,339,0
20250221,203800,295266712,339,339,339,339,0
20250221,203700,295266712,339,339,339,339,0
20250221,203600,295266712,339,339,339,339,0
20250221,203500,295266712,339,339,339,339,0
20250221,203400,295266712,339,339,339,339,0
20250221,203300,295266712,339,339,339,339,0
20250221,203200,295266712,339,339,339,339,0
20250221,203100,295266712,339,339,339,339,0
20250221,203000,295266712,339,339,339,339,0
20250221,202900,295266712,339,339,339,339,0
20250221,202800,295266712,339,339,339,339,11722
20250221,202700,295266712,339,339,339,339,0
20250221,202600,295266712,339,339,339,339,0
20250221,202500,295266712,339,339,339,339,0
20250221,202400,295266712,339,339,339,339,0
20250221,202300,295266712,339,339,339,339,0
20250221,202200,295266712,339,339,339,339,0
20250221,202100,295266712,339,339,339,339,0
20250221,202000,295266712,339,339,339,339,0
20250221,201900,295266712,339,339,339,339,0
20250221,201800,295266712,339,339,339,339,0
20250221,201700,295266712,339,339,339,339,0
20250221,201600,295266712,339,339,339,339,0
20250221,201500,295266712,339,339,339,339,0
20250221,201400,295266712,339,339,339,339,0
20250221,201300,295266712,339,339,339,339,0
20250221,201200,295266712,339,339,339,339,0
20250221,201100,295266712,339,339,339,339,0
20250221,201000,295266712,339,339,339,339,0
20250221,200900,295266712,339,339,339,339,0
20250221,200800,295266712,339,339,339,339,0
20250221,200700,295266712,339,339,339,339,0
20250221,200600,295266712,339,339,339,339,0
20250221,200500,295266712,339,339,339,339,0
20250221,200400,295266712,339,339,339,339,0
20250221,200300,295266712,339,339,339,339,0
20250221,200200,295266712,339,339,339,339,0
20250221,200100,295266712,339,339,339,339,0
20250221,200000,295266712,339,339,339,339,0
20250221,195900,295266712,339,339,339,339,0
20250221,195800,295266712,339,339,339,339,11722
20250221,195700,295266712,339,339,339,339,0
20250221,195600,295266712,339,339,339,339,0
20250221,195500,295266712,339,339,339,339,0
20250221,195400,295266712,339,339,339,339,0
20250221,195300,295266712,339,339,339,339,0
20250221,195200,295266712,339,339,339,339,0
20250221,195100,295266712,339,339,339,339,0
20250221,195000,295266712,339,339,339,339,0
20250221,194900,295266712,339,339,339,339,0
20250221,194800,295266712,339,339,339,339,0
20250221,194700,295266712,339,339,339,339,0
20250221,194600,295266712,339,339,339,339,0
20250221,194500,295266712,339,339,339,339,0
20250221,194400,295266712,339,339,339,339,0
20250221,194300,295266712,339,339,339,339,0
20250221,194200,295266712,339,339,339,339,0
20250221,194100,295266712,339,339,339,339,0
20250221,194000,295266712,339,339,339,339,0
20250221,193900,295266712,339,339,339,339,0
20250221,193800,295266712,339,339,339,339,0
20250221,193700,295266712,339,339,339,339,0
20250221,193600,295266712,339,339,339,339,0
20250221,193500,295266712,339,339,339,339,0
20250221,193400,295266712,339,339,339,339,0
20250221,193300,295266712,339,339,339,339,0
20250221,193200,295266712,339,339,339,339,0
20250221,193100,295266712,339,339,339,339,0
20250221,193000,295266712,339,339,339,339,0
20250221,192900,295266712,339,339,339,339,0
20250221,192800,295266712,339,339,339,339,11722
20250221,192700,295266712,339,339,339,339,0
20250221,192600,295266712,339,339,339,339,0
20250221,192500,295266712,339,339,339,339,0
20250221,192400,295266712,339,339,339,339,0
20250221,192300,295266712,339,339,339,339,0
20250221,192200,295266712,339,339,339,339,0
20250221,192100,295266712,339,339,339,339,0
20250221,192000,295266712,339,339,339,339,0
20250221,191900,295266712,339,339,339,339,0
20250221,191800,295266712,339,339,339,339,0
20250221,191700,295266712,339,339,339,339,0
20250221,191600,295266712,339,339,339,339,0
20250221,191500,295266712,339,339,339,339,0
20250221,191400,295266712,339,339,339,339,0
20250221,191300,295266712,339,339,339,339,0
20250221,191200,295266712,339,339,339,339,0
20250221,191100,295266712,339,339,339,339,0
20250221,191000,295266712,339,339,339,339,0
20250221,190900,295266712,339,339,339,339,0
20250221,190800,295266712,339,339,339,339,0
20250221,190700,295266712,339,339,339,339,0
20250221,190600,295266712,339,339,339,339,0
20250221,190500,295266712,339,339,339,339,0
20250221,190400,295266712,339,339,339,339,0
20250221,190300,295266712,339,339,339,339,0
20250221,190200,295266712,339,339,339,339,0
20250221,190100,295266712,339,339,339,339,0
20250221,190000,295266712,339,339,339,339,0
20250221,185900,295266712,339,339,339,339,0
20250221,185800,295266712,339,339,339,339,11722
20250221,185700,295266712,339,339,339,339,0
20250221,185600,295266712,339,339,339,339,0
20250221,185500,295266712,339,339,339,339,0
20250221,185400,295266712,339,339,339,339,0
20250221,185300,295266712,339,339,339,339,0
20250221,185200,295266712,339,339,339,339,0
20250221,185100,295266712,339,339,339,339,0
20250221,185000,295266712,339,339,339,339,0
20250221,184900,295266712,339,339,339,339,0
20250221,184800,295266712,339,339,339,339,0
20250221,184700,295266712,339,339,339,339,0
20250221,184600,295266712,339,339,339,339,0
20250221,184500,295266712,339,339,339,339,0
20250221,184400,295266712,339,339,339,339,0
20250221,184300,295266712,339,339,339,339,0
20250221,184200,295266712,339,339,339,339,0
20250221,184100,295266712,339,339,339,339,0
20250221,184000,295266712,339,339,339,339,0
20250221,183900,295266712,339,339,339,339,0
20250221,183800,295266712,339,339,339,339,0
20250221,183700,295266712,339,339,339,339,0
20250221,183600,295266712,339,339,339,339,0
20250221,183500,295266712,339,339,339,339,0
20250221,183400,295266712,339,339,339,339,0
20250221,183300,295266712,339,339,339,339,0
20250221,183200,295266712,339,339,339,339,0
20250221,183100,295266712,339,339,339,339,0
20250221,183000,295266712,339,339,339,339,0
20250221,182900,295266712,339,339,339,339,0
20250221,182800,295266712,339,339,339,339,11722
20250221,182700,295266712,339,339,339,339,0
20250221,182600,295266712,339,339,339,339,0
20250221,182500,295266712,339,339,339,339,0
20250221,182400,295266712,339,339,339,339,0
20250221,182300,295266712,339,339,339,339,0
20250221,182200,295266712,339,339,339,339,0
20250221,182100,295266712,339,339,339,339,0
20250221,182000,295266712,339,339,339,339,0
20250221,181900,295266712,339,339,339,339,0
20250221,181800,295266712,339,339,339,339,0
20250221,181700,295266712,339,339,339,339,0
20250221,181600,295266712,339,339,339,339,0
20250221,181500,295266712,339,339,339,339,0
20250221,181400,295266712,339,339,339,339,0
20250221,181300,295266712,339,339,339,339,0
20250221,181200,295266712,339,339,339,339,0
20250221,181100,295266712,339,339,339,339,0
20250221,181000,295266712,339,339,339,339,0
20250221,180900,295266712,339,339,339,339,0
20250221,180800,295266712,339,339,339,339,0
20250221,180700,295266712,339,339,339,339,0
20250221,180600,295266712,339,339,339,339,0
20250221,180500,295266712,339,339,339,339,0
20250221,180400,295266712,339,339,339,339,0
20250221,180300,295266712,339,339,339,339,0
20250221,180200,295266712,339,339,339,339,0
20250221,180100,295266712,339,339,339,339,0
20250221,180000,295266712,339,339,339,339,0
20250221,175900,295266712,339,339,339,339,0
20250221,175800,295266712,339,339,339,339,11722
20250221,175700,295266712,339,339,339,339,0
20250221,175600,295266712,339,339,339,339,0
20250221,175500,295266712,339,339,339,339,0
20250221,175400,295266712,339,339,339,339,0
20250221,175300,295266712,339,339,339,339,0
20250221,175200,295266712,339,339,339,339,0
20250221,175100,295266712,339,339,339,339,0
20250221,175000,295266712,339,339,339,339,0
20250221,174900,295266712,339,339,339,339,0
20250221,174800,295266712,339,339,339,339,0
20250221,174700,295266712,339,339,339,339,0
20250221,174600,295266712,339,339,339,339,0
20250221,174500,295266712,339,339,339,339,0
20250221,174400,295266712,339,339,339,339,0
20250221,174300,295266712,339,339,339,339,0
20250221,174200,295266712,339,339,339,339,0
20250221,174100,295266712,339,339,339,339,0
20250221,174000,295266712,339,339,339,339,0
20250221,173900,295266712,339,339,339,339,0
20250221,173800,295266712,339,339,339,339,0
20250221,173700,295266712,339,339,339,339,0
20250221,173600,295266712,339,339,339,339,0
20250221,173500,295266712,339,339,339,339,0
20250221,173400,295266712,339,339,339,339,0
20250221,173300,295266712,339,339,339,339,0
20250221,173200,295266712,339,339,339,339,0
20250221,173100,295266712,339,339,339,339,0
20250221,173000,295266712,339,339,339,339,0
20250221,172900,295266712,339,339,339,339,0
20250221,172800,295266712,339,339,339,339,11722
20250221,172700,295266712,339,339,339,339,0
20250221,172600,295266712,339,339,339,339,0
20250221,172500,295266712,339,339,339,339,0
20250221,172400,295266712,339,339,339,339,0
20250221,172300,295266712,339,339,339,339,0
20250221,172200,295266712,339,339,339,339,0
20250221,172100,295266712,339,339,339,339,0
20250221,172000,295266712,339,339,339,339,0
20250221,171900,295266712,339,339,339,339,0
20250221,171800,295266712,339,339,339,339,0
20250221,171700,295266712,339,339,339,339,0
20250221,171600,295266712,339,339,339,339,0
20250221,171500,295266712,339,339,339,339,0
20250221,171400,295266712,339,339,339,339,0
20250221,171300,295266712,339,339,339,339,0
20250221,171200,295266712,339,339,339,339,0
20250221,171100,295266712,339,339,339,339,0
20250221,171000,295266712,339,339,339,339,0
20250221,170900,295266712,339,339,339,339,0
20250221,170800,295266712,339,339,339,339,0
20250221,170700,295266712,339,339,339,339,0
20250221,170600,295266712,339,339,339,339,0
20250221,170500,295266712,339,339,339,339,0
20250221,170400,295266712,339,339,339,339,0
20250221,170300,295266712,339,339,339,339,0
20250221,170200,295266712,339,339,339,339,0
20250221,170100,295266712,339,339,339,339,0
20250221,170000,295266712,339,339,339,339,0
20250221,165900,295266712,339,339,339,339,0
20250221,165800,295266712,339,339,339,339,11722
20250221,165700,295266712,339,339,339,339,0
20250221,165600,295266712,339,339,339,339,0
20250221,165500,295266712,339,339,339,339,0
20250221,165400,295266712,339,339,339,339,0
20250221,165300,295266712,339,339,339,339,0
20250221,165200,295266712,339,339,339,339,0
20250221,165100,295266712,339,339,339,339,0
20250221,165000,295266712,339,339,339,339,0
20250221,164900,295266712,339,339,339,339,0
20250221,164800,295266712,339,339,339,339,0
20250221,164700,295266712,339,339,339,339,0
20250221,164600,295266712,339,339,339,339,0
20250221,164500,295266712,339,339,339,339,0
20250221,164400,295266712,339,339,339,339,0
20250221,164300,295266712,339,339,339,339,0
20250221,164200,295266712,339,339,339,339,0
20250221,164100,295266712,339,339,339,339,0
20250221,164000,295266712,339,339,339,339,0
20250221,163900,295266712,339,339,339,339,0
20250221,163800,295266712,339,339,339,339,0
20250221,163700,295266712,339,339,339,339,0
20250221,163600,295266712,339,339,339,339,0
20250221,163500,295266712,339,339,339,339,0
20250221,163400,295266712,339,339,339,339,0
20250221,163300,295266712,339,339,339,339,0
20250221,163200,295266712,339,339,339,339,0
20250221,163100,295266712,339,339,339,339,0
20250221,163000,295266712,339,339,339,339,0
20250221,162900,295266712,339,339,339,339,0
20250221,162800,295266712,339,339,339,339,11722
20250221,162700,295266712,339,339,339,339,0
20250221,162600,295266712,339,339,339,339,0
20250221,162500,295266712,339,339,339,339,0
20250221,162400,295266712,339,339,339,339,0
20250221,162300,295266712,339,339,339,339,0
20250221,162200,295266712,339,339,339,339,0
20250221,162100,295266712,339,339,339,339,0
20250221,162000,295266712,339,339,339,339,0
20250221,161900,295266712,339,339,339,339,0
20250221,161800,295266712,339,339,339,339,0
20250221,161700,295266712,339,339,339,339,0
20250221,161600,295266712,339,339,339,339,0
20250221,161500,295266712,339,339,339,339,0
20250221,161400,295266712,339,339,339,339,0
20250221,161300,295266712,339,339,339,339,0
20250221,161200,295266712,339,339,339,339,0
20250221,161100,295266712,339,339,339,339,0
20250221,161000,295266712,339,339,339,339,0
20250221,160900,295266712,339,339,339,339,0
20250221,160800,295266712,339,339,339,339,0
20250221,160700,295266712,339,339,339,339,0
20250221,160600,295266712,339,339,339,339,0
20250221,160500,295266712,339,339,339,339,0
20250221,160400,295266712,339,339,339,339,0
20250221,160300,295266712,339,339,339,339,0
20250221,160200,295266712,339,339,339,339,0
20250221,160100,295266712,339,339,339,339,0
20250221,160000,295266712,339,339,339,339,0
20250221,155900,295266712,339,339,339,339,0
20250221,155800,295266712,339,339,339,339,11722
20250221,155700,295266712,339,339,339,339,0
20250221,155600,295266712,339,339,339,339,0
20250221,155500,295266712,339,339,339,339,0
20250221,155400,295266712,339,339,339,339,0
20250221,155300,295266712,339,339,339,339,0
20250221,155200,295266712,339,339,339,339,0
20250221,155100,295266712,339,339,339,339,0
20250221,155000,295266712,339,339,339,339,0
20250221,154900,295266712,339,339,339,339,0
20250221,154800,295266712,339,339,339,339,0
20250221,154700,295266712,339,339,339,339,0
20250221,154600,295266712,339,339,339,339,0
20250221,154500,295266712,339,339,339,339,0
20250221,154400,295266712,339,339,339,339,0
20250221,154300,295266712,339,339,339,339,0
20250221,154200,295266712,339,339,339,339,0
20250221,154100,295266712,339,339,339,339,0
20250221,154000,295266712,339,339,339,339,0
20250221,153900,295266712,339,339,339,339,0
20250221,153800,295266712,339,339,339,339,0
20250221,153700,295266712,339,339,339,339,0
20250221,153600,295266712,339,339,339,339,0
20250221,153500,295266712,339,339,339,339,0
20250221,153400,295266712,339,339,339,339,0
20250221,153300,295266712,339,339,339,339,0
20250221,153200,295266712,339,339,339,339,0
20250221,153100,295266712,339,339,339,339,0
20250221,153000,295266712,339,339,339,339,11722
20250221,152900,291292954,333,333,333,333,0
20250221,152800,291292954,333,333,333,333,0
20250221,152700,291292954,333,333,333,333,0
20250221,152600,291292954,333,333,333,333,0
20250221,152500,291292954,333,333,333,333,0
20250221,152400,291292954,333,333,333,333,0
20250221,152300,291292954,333,333,333,333,0
20250221,152200,291292954,333,333,333,333,0
20250221,152100,291292954,333,333,333,333,0
20250221,152000,291292954,333,333,333,333,0
20250221,151900,291292954,333,333,333,333,30
20250221,151800,291282964,333,332,333,327,3264
20250221,151700,290212713,333,333,333,333,0
20250221,151600,290212713,333,331,333,330,11748
20250221,151500,286333676,334,334,334,334,6
20250221,151400,286331672,334,334,334,334,4136
20250221,151300,284950248,337,339,339,334,5004
20250221,151200,283273900,335,336,336,335,56
20250221,151100,283255089,339,339,339,339,0
20250221,151000,283255089,339,339,339,339,0
20250221,150900,283255089,339,339,339,339,1
20250221,150800,283254750,339,339,339,339,2
20250221,150700,283254072,339,337,339,337,3204
20250221,150600,282170712,337,336,337,336,4150
20250221,150500,280776311,336,336,336,336,0
20250221,150400,280776311,336,336,336,336,0
20250221,150300,280776311,336,336,336,336,3
20250221,150200,280775303,336,336,336,336,0
20250221,150100,280775303,336,336,336,336,1048
20250221,150000,280423175,336,336,336,336,0
20250221,145900,280423175,336,336,336,336,0
20250221,145800,280423175,336,336,336,336,0
20250221,145700,280423175,336,336,336,336,0
20250221,145600,280423175,336,334,336,334,501
20250221,145500,280255839,334,334,334,334,3009
20250221,145400,279250833,334,333,334,333,804
20250221,145300,278983100,333,333,333,333,448
20250221,145200,278833916,333,330,333,330,928
20250221,145100,278527673,327,328,328,327,1688
20250221,145000,277975129,330,330,330,330,0
20250221,144900,277975129,330,330,330,330,3
20250221,144800,277974139,333,333,333,333,0
20250221,144700,277974139,333,330,333,326,7593
20250221,144600,275479648,331,333,333,331,484
20250221,144500,275319352,334,334,334,334,0
20250221,144400,275319352,334,334,334,334,27
20250221,144300,275310334,334,334,334,334,50
20250221,144200,275293634,336,336,336,336,0
20250221,144100,275293634,336,336,336,336,0
20250221,144000,275293634,336,336,336,336,83
20250221,143900,275265746,336,336,336,336,7
20250221,143800,275263394,334,333,334,333,920
20250221,143700,274956201,333,333,333,333,413
20250221,143600,274818672,332,332,332,332,0
20250221,143500,274818672,332,332,332,332,0
20250221,143400,274818672,332,332,332,332,1
20250221,143300,274818340,330,331,331,330,13311
20250221,143200,270425660,331,331,331,331,0
20250221,143100,270425660,331,330,331,330,935
20250221,143000,270117060,330,330,330,330,0
20250221,142900,270117060,330,330,330,330,0
20250221,142800,270117060,330,330,330,330,14
20250221,142700,270112440,329,329,329,329,495
20250221,142600,269949585,329,329,329,329,0
20250221,142500,269949585,329,329,329,329,5
20250221,142400,269947940,326,326,326,326,0
20250221,142300,269947940,326,326,326,326,0
20250221,142200,269947940,326,326,326,326,8162
20250221,142100,267287128,330,330,330,330,0
20250221,142000,267287128,330,330,330,330,0
20250221,141900,267287128,330,326,330,326,3
20250221,141800,267286146,330,330,330,330,1
20250221,141700,267285816,330,327,330,326,25001
20250221,141600,259132324,332,332,332,332,0
20250221,141500,259132324,332,332,332,332,1
20250221,141400,259131992,335,327,335,327,3
20250221,141300,259131003,335,326,335,325,6205
20250221,141200,257110735,326,330,337,326,36502
20250221,141100,245124830,332,332,332,332,1
20250221,141000,245124498,332,337,337,332,52
20250221,140900,245106984,337,337,337,337,0
20250221,140800,245106984,337,337,337,337,299
20250221,140700,245006221,338,338,338,338,0
20250221,140600,245006221,338,338,338,338,0
20250221,140500,245006221,338,338,338,338,0
20250221,140400,245006221,338,338,338,338,0
20250221,140300,245006221,338,338,338,338,1
20250221,140200,245005883,332,332,332,332,2
20250221,140100,245005219,338,338,338,338,0
20250221,140000,245005219,338,338,338,338,1
20250221,135900,245004881,332,332,332,332,0
20250221,135800,245004881,332,332,332,332,2
20250221,135700,245004217,339,339,339,339,0
20250221,135600,245004217,339,339,339,339,0
20250221,135500,245004217,339,339,339,339,1
20250221,135400,245003878,332,332,332,332,2
20250221,135300,245003214,339,339,339,339,1
20250221,135200,245002875,331,331,331,331,0
20250221,135100,245002875,331,339,339,331,8
20250221,135000,245000179,329,333,333,329,7141
20250221,134900,242636790,333,336,336,333,6000
20250221,134800,240632508,335,336,336,335,2
20250221,134700,240631837,343,343,343,343,0
20250221,134600,240631837,343,343,343,343,5
20250221,134500,240630122,335,340,340,335,2
20250221,134400,240629447,343,342,343,342,2081
20250221,134300,239917248,342,342,342,342,0
20250221,134200,239917248,342,336,342,335,4
20250221,134100,239915900,336,337,337,336,27
20250221,134000,239906803,342,342,342,337,202
20250221,133900,239837739,337,337,337,337,2
20250221,133800,239837065,343,337,343,337,4
20250221,133700,239835711,343,343,343,343,0
20250221,133600,239835711,343,343,343,343,0
20250221,133500,239835711,343,342,343,342,4078
20250221,133400,238441034,342,342,342,342,374
20250221,133300,238313126,342,342,342,342,0
20250221,133200,238313126,342,342,342,342,1
20250221,133100,238312784,337,337,337,337,0
20250221,133000,238312784,337,342,342,337,624
20250221,132900,238099411,342,342,342,342,0
20250221,132800,238099411,342,342,342,342,8
20250221,132700,238096675,337,338,338,337,6014
20250221,132600,236063944,338,342,343,338,22787
20250221,132500,228270805,342,342,342,342,7237
20250221,132400,225795751,344,344,344,344,1
20250221,132300,225795407,342,342,342,342,792
20250221,132200,225524543,342,342,342,342,0
20250221,132100,225524543,342,342,342,342,0
20250221,132000,225524543,342,342,342,342,6
20250221,131900,225522491,342,339,342,339,28
20250221,131800,225512993,334,334,334,334,2
20250221,131700,225512325,339,339,339,339,300
20250221,131600,225410625,339,339,339,339,1000
20250221,131500,225071625,339,339,339,339,0
20250221,131400,225071625,339,339,339,339,0
20250221,131300,225071625,339,339,339,339,0
20250221,131200,225071625,339,339,339,339,0
20250221,131100,225071625,339,338,339,338,3000
20250221,131000,224055478,339,339,339,339,0
20250221,130900,224055478,339,339,339,339,0
20250221,130800,224055478,339,339,339,339,0
20250221,130700,224055478,339,339,339,339,0
20250221,130600,224055478,339,339,339,339,0
20250221,130500,224055478,339,339,339,339,0
20250221,130400,224055478,339,339,339,339,1
20250221,130300,224055139,337,337,337,337,500
20250221,130200,223886639,339,339,339,339,0
20250221,130100,223886639,339,339,339,339,0
20250221,130000,223886639,339,339,339,339,0
20250221,125900,223886639,339,339,339,339,0
20250221,125800,223886639,339,339,339,339,0
20250221,125700,223886639,339,339,339,339,1
20250221,125600,223886300,338,338,338,338,0
20250221,125500,223886300,338,338,338,338,19
20250221,125400,223879878,333,338,338,333,278
20250221,125300,223785924,339,339,339,339,0
20250221,125200,223785924,339,339,339,339,0
20250221,125100,223785924,339,339,339,339,0
20250221,125000,223785924,339,339,339,339,0
20250221,124900,223785924,339,339,339,339,0
20250221,124800,223785924,339,339,339,339,0
20250221,124700,223785924,339,339,339,339,0
20250221,124600,223785924,339,339,339,339,0
20250221,124500,223785924,339,339,339,339,0
20250221,124400,223785924,339,339,339,330,5
20250221,124300,223784256,330,330,330,330,2
20250221,124200,223783596,341,341,341,341,5
20250221,124100,223781891,341,342,342,330,17657
20250221,124000,217946674,332,338,343,331,20004
20250221,123900,211266221,343,342,343,342,13
20250221,123800,211261774,342,342,342,342,1
20250221,123700,211261432,343,343,343,343,0
20250221,123600,211261432,343,342,343,340,13566
20250221,123500,206648865,342,342,342,342,708
20250221,123400,206406729,342,340,342,340,1504
20250221,123300,205895355,342,342,342,342,1
20250221,123200,205895013,342,342,342,342,0
20250221,123100,205895013,342,342,342,342,20
20250221,123000,205888173,342,338,342,338,30
20250221,122900,205878025,338,337,338,336,609
20250221,122800,205672744,337,336,337,336,854
20250221,122700,205385294,336,336,336,336,4
20250221,122600,205383950,337,337,337,337,0
20250221,122500,205383950,337,337,337,337,0
20250221,122400,205383950,337,331,337,331,8537
20250221,122300,202525540,331,330,331,330,2042
20250221,122200,201850280,330,330,330,330,0
20250221,122100,201850280,330,329,330,329,47
20250221,122000,201834801,330,330,330,330,0
20250221,121900,201834801,330,330,330,330,297
20250221,121800,201736791,330,330,330,330,0
20250221,121700,201736791,330,330,330,330,445
20250221,121600,201589941,330,330,330,330,0
20250221,121500,201589941,330,330,330,330,54
20250221,121400,201572121,331,331,331,331,0
20250221,121300,201572121,331,331,331,331,0
20250221,121200,201572121,331,328,331,328,3462
20250221,121100,200429662,328,327,328,327,692
20250221,121000,200203173,327,327,327,327,9
20250221,120900,200200230,325,325,325,325,0
20250221,120800,200200230,325,325,325,325,295
20250221,120700,200104355,323,323,323,323,0
20250221,120600,200104355,323,324,324,323,31
20250221,120500,200094312,325,325,325,325,4
20250221,120400,200093012,323,323,323,323,0
20250221,120300,200093012,323,323,323,323,2
20250221,120200,200092366,324,324,325,324,12
20250221,120100,200088474,325,325,325,325,61
20250221,120000,200068649,323,323,323,323,0
20250221,115900,200068649,323,323,323,323,0
20250221,115800,200068649,323,325,325,323,104
20250221,115700,200034857,324,324,324,324,4
20250221,115600,200033561,325,324,325,323,30
20250221,115500,200023841,325,324,325,324,24
20250221,115400,200016053,325,324,325,321,1068
20250221,115300,199672281,325,325,325,325,10
20250221,115200,199669031,326,326,326,326,100
20250221,115100,199636431,326,326,326,326,10
20250221,115000,199633171,326,325,326,324,32
20250221,114900,199622775,326,322,327,322,331
20250221,114800,199516121,321,322,322,321,24
20250221,114700,199508405,321,322,322,321,115
20250221,114600,199471482,321,322,322,319,43
20250221,114500,199457688,321,321,322,318,248
20250221,114400,199378111,322,321,322,321,86
20250221,114300,199350427,322,319,322,319,174
20250221,114200,199294909,319,318,319,318,600
20250221,114100,199103605,318,319,322,318,6633
20250221,114000,196987314,321,319,321,319,74
20250221,113900,196963638,320,319,320,319,23
20250221,113800,196956290,319,319,319,319,5
20250221,113700,196954695,319,318,319,318,108
20250221,113600,196920343,319,319,319,319,117
20250221,113500,196883020,319,317,319,317,507
20250221,113400,196721862,317,317,317,317,4
20250221,113300,196720594,316,317,318,316,704
20250221,113200,196496826,317,320,320,314,2009
20250221,113100,195865732,321,321,321,321,4
20250221,113000,195864448,322,315,324,313,30148
20250221,112900,186416714,320,319,320,319,696
20250221,112800,186194619,319,319,319,319,50
20250221,112700,186178669,319,319,319,319,0
20250221,112600,186178669,319,318,319,318,301
20250221,112500,186082950,319,319,319,319,377
20250221,112400,185962687,319,319,319,319,0
20250221,112300,185962687,319,315,319,315,1996
20250221,112200,185329947,313,315,315,313,16416
20250221,112100,180176799,319,319,319,319,144
20250221,112000,180130863,319,319,319,319,50
20250221,111900,180114913,319,319,319,319,0
20250221,111800,180114913,319,319,319,319,0
20250221,111700,180114913,319,317,319,317,8020
20250221,111600,177572309,319,319,319,319,0
20250221,111500,177572309,319,316,319,312,30230
20250221,111400,168111438,326,316,326,316,1032
20250221,111300,167780006,316,320,320,316,5439
20250221,111200,166057961,326,327,327,318,30029
20250221,111100,156430963,331,331,331,331,1430
20250221,111000,155957633,331,331,331,331,1091
20250221,110900,155596512,332,330,332,327,6003
20250221,110800,153628328,332,332,332,332,128
20250221,110700,153585832,336,336,336,336,0
20250221,110600,153585832,336,336,336,336,43
20250221,110500,153571384,338,337,338,330,2503
20250221,110400,152742588,338,338,338,338,0
20250221,110300,152742588,338,338,338,338,100
20250221,110200,152708788,338,338,338,338,0
20250221,110100,152708788,338,338,338,338,0
20250221,110000,152708788,338,332,338,332,68
20250221,105900,152686194,338,338,338,338,0
20250221,105800,152686194,338,338,338,338,0
20250221,105700,152686194,338,337,338,332,2104
20250221,105600,151987212,338,338,338,338,3
20250221,105500,151986198,337,338,338,337,2
20250221,105400,151985523,337,338,338,337,15
20250221,105300,151980466,339,339,339,339,0
20250221,105200,151980466,339,339,339,339,1128
20250221,105100,151598074,339,339,339,339,0
20250221,105000,151598074,339,336,339,330,6304
20250221,104900,149514555,339,339,339,339,0
20250221,104800,149514555,339,339,339,339,0
20250221,104700,149514555,339,339,339,339,0
20250221,104600,149514555,339,339,339,339,0
20250221,104500,149514555,339,339,339,339,0
20250221,104400,149514555,339,338,339,338,1010
20250221,104300,149172705,338,337,338,337,199
20250221,104200,149105579,337,333,337,331,3407
20250221,104100,147971064,333,333,333,333,248
20250221,104000,147888480,333,333,333,333,1100
20250221,103900,147522180,333,333,333,333,10
20250221,103800,147518850,333,333,333,333,940
20250221,103700,147205830,333,333,333,333,180
20250221,103600,147145890,333,333,333,333,49
20250221,103500,147129573,333,333,333,333,62
20250221,103400,147108927,333,333,333,333,538
20250221,103300,146929773,333,333,333,333,309
20250221,103200,146826876,333,333,333,333,128
20250221,103100,146784252,333,333,333,328,2205
20250221,103000,146055453,333,333,333,333,232
20250221,102900,145978197,333,333,333,333,1800
20250221,102800,145378797,333,333,333,330,7201
20250221,102700,142992886,338,338,338,333,1059
20250221,102600,142640209,334,334,334,334,547
20250221,102500,142457511,338,339,339,338,254
20250221,102400,142371459,339,339,339,338,1147
20250221,102300,141982772,339,334,339,334,1001
20250221,102200,141648433,339,339,339,339,0
20250221,102100,141648433,339,339,339,339,10
20250221,102000,141645043,339,339,339,339,10
20250221,101900,141641653,339,339,339,339,120
20250221,101800,141600973,339,339,339,339,119
20250221,101700,141560632,342,342,342,342,0
20250221,101600,141560632,342,342,342,342,0
20250221,101500,141560632,342,342,342,342,0
20250221,101400,141560632,342,342,342,342,0
20250221,101300,141560632,342,342,342,342,200
20250221,101200,141492232,343,343,343,343,0
20250221,101100,141492232,343,343,343,343,1
20250221,101000,141491889,336,336,336,336,1000
20250221,100900,141155889,348,335,348,335,337
20250221,100800,141042968,335,337,337,335,500
20250221,100700,140874994,349,349,349,349,130
20250221,100600,140829624,352,352,352,352,0
20250221,100500,140829624,352,352,352,352,111
20250221,100400,140790552,352,352,352,352,0
20250221,100300,140790552,352,352,352,352,0
20250221,100200,140790552,352,352,352,352,284
20250221,100100,140690584,352,352,352,352,452
20250221,100000,140531480,353,353,353,353,1000
20250221,095900,140178480,354,348,354,348,706
20250221,095800,139932751,348,345,348,345,190
20250221,095700,139867198,345,343,345,343,8217
20250221,095600,137041593,345,335,345,335,729
20250221,095500,136797134,335,335,335,335,1541
20250221,095400,136280899,335,333,342,333,41012
20250221,095300,122547229,335,325,335,325,572
20250221,095200,122359236,325,324,325,324,1694
20250221,095100,121808696,320,318,320,318,7971
20250221,095000,119267324,318,318,318,318,1809
20250221,094900,118692062,318,315,319,312,53923
20250221,094800,101819552,319,318,320,318,560
20250221,094700,101640482,318,318,320,318,16556
20250221,094600,96345662,318,312,318,312,47204
20250221,094500,81617708,312,312,312,312,15549
20250221,094400,76766420,312,333,333,312,66966
20250221,094300,55121880,333,335,338,333,9271
20250221,094200,52026457,335,343,343,335,14499
20250221,094100,47136508,343,344,344,340,2137
20250221,094000,46403823,345,344,345,342,2502
20250221,093900,45546036,345,344,345,344,531
20250221,093800,45363241,344,343,349,342,1819
20250221,093700,44735771,342,340,342,340,3770
20250221,093600,43447569,339,340,342,339,10245
20250221,093500,39964270,340,340,340,338,651
20250221,093400,39742932,340,340,340,340,365
20250221,093300,39618832,340,338,340,337,5737
20250221,093200,37682292,337,337,337,336,4414
20250221,093100,36194775,337,337,337,336,2588
20250221,093000,35322620,337,340,340,337,2001
20250221,092900,34648270,340,350,350,340,32823
20250221,092800,23379702,350,362,362,350,1223
20250221,092700,22950322,364,364,364,364,10
20250221,092600,22946682,364,364,364,350,739
20250221,092500,22686806,364,364,364,364,22
20250221,092400,22678798,365,365,365,365,0
20250221,092300,22678798,365,365,365,365,0
20250221,092200,22678798,365,365,365,365,0
20250221,092100,22678798,365,365,365,365,0
20250221,092000,22678798,365,365,365,365,5
20250221,091900,22676973,365,345,365,345,4
20250221,091800,22675553,366,366,366,366,249
20250221,091700,22584419,369,369,369,369,0
20250221,091600,22584419,369,369,369,369,0
20250221,091500,22584419,369,369,369,369,0
20250221,091400,22584419,369,337,369,337,8026
20250221,091300,19782684,358,358,358,358,111
20250221,091200,19742946,361,363,364,333,26582
20250221,091100,10652088,365,370,370,363,1513
20250221,091000,10100438,371,371,372,371,204
20250221,090900,10024707,371,371,371,371,4
20250221,090800,10023223,373,374,374,365,1576
20250221,090700,9447307,375,375,375,375,0
20250221,090600,9447307,375,375,375,375,0
20250221,090500,9447307,375,375,375,375,10
20250221,090400,9443557,376,376,376,376,64
20250221,090300,9419493,377,377,377,377,2
20250221,090200,9418739,377,377,377,377,58
20250221,090100,9396873,377,377,377,377,358
20250221,090000,9261907,380,365,380,365,25374
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 205800 295266712 339 339 339 339 11722
3 20250221 205700 295266712 339 339 339 339 0
4 20250221 205600 295266712 339 339 339 339 0
5 20250221 205500 295266712 339 339 339 339 0
6 20250221 205400 295266712 339 339 339 339 0
7 20250221 205300 295266712 339 339 339 339 0
8 20250221 205200 295266712 339 339 339 339 0
9 20250221 205100 295266712 339 339 339 339 0
10 20250221 205000 295266712 339 339 339 339 0
11 20250221 204900 295266712 339 339 339 339 0
12 20250221 204800 295266712 339 339 339 339 0
13 20250221 204700 295266712 339 339 339 339 0
14 20250221 204600 295266712 339 339 339 339 0
15 20250221 204500 295266712 339 339 339 339 0
16 20250221 204400 295266712 339 339 339 339 0
17 20250221 204300 295266712 339 339 339 339 0
18 20250221 204200 295266712 339 339 339 339 0
19 20250221 204100 295266712 339 339 339 339 0
20 20250221 204000 295266712 339 339 339 339 0
21 20250221 203900 295266712 339 339 339 339 0
22 20250221 203800 295266712 339 339 339 339 0
23 20250221 203700 295266712 339 339 339 339 0
24 20250221 203600 295266712 339 339 339 339 0
25 20250221 203500 295266712 339 339 339 339 0
26 20250221 203400 295266712 339 339 339 339 0
27 20250221 203300 295266712 339 339 339 339 0
28 20250221 203200 295266712 339 339 339 339 0
29 20250221 203100 295266712 339 339 339 339 0
30 20250221 203000 295266712 339 339 339 339 0
31 20250221 202900 295266712 339 339 339 339 0
32 20250221 202800 295266712 339 339 339 339 11722
33 20250221 202700 295266712 339 339 339 339 0
34 20250221 202600 295266712 339 339 339 339 0
35 20250221 202500 295266712 339 339 339 339 0
36 20250221 202400 295266712 339 339 339 339 0
37 20250221 202300 295266712 339 339 339 339 0
38 20250221 202200 295266712 339 339 339 339 0
39 20250221 202100 295266712 339 339 339 339 0
40 20250221 202000 295266712 339 339 339 339 0
41 20250221 201900 295266712 339 339 339 339 0
42 20250221 201800 295266712 339 339 339 339 0
43 20250221 201700 295266712 339 339 339 339 0
44 20250221 201600 295266712 339 339 339 339 0
45 20250221 201500 295266712 339 339 339 339 0
46 20250221 201400 295266712 339 339 339 339 0
47 20250221 201300 295266712 339 339 339 339 0
48 20250221 201200 295266712 339 339 339 339 0
49 20250221 201100 295266712 339 339 339 339 0
50 20250221 201000 295266712 339 339 339 339 0
51 20250221 200900 295266712 339 339 339 339 0
52 20250221 200800 295266712 339 339 339 339 0
53 20250221 200700 295266712 339 339 339 339 0
54 20250221 200600 295266712 339 339 339 339 0
55 20250221 200500 295266712 339 339 339 339 0
56 20250221 200400 295266712 339 339 339 339 0
57 20250221 200300 295266712 339 339 339 339 0
58 20250221 200200 295266712 339 339 339 339 0
59 20250221 200100 295266712 339 339 339 339 0
60 20250221 200000 295266712 339 339 339 339 0
61 20250221 195900 295266712 339 339 339 339 0
62 20250221 195800 295266712 339 339 339 339 11722
63 20250221 195700 295266712 339 339 339 339 0
64 20250221 195600 295266712 339 339 339 339 0
65 20250221 195500 295266712 339 339 339 339 0
66 20250221 195400 295266712 339 339 339 339 0
67 20250221 195300 295266712 339 339 339 339 0
68 20250221 195200 295266712 339 339 339 339 0
69 20250221 195100 295266712 339 339 339 339 0
70 20250221 195000 295266712 339 339 339 339 0
71 20250221 194900 295266712 339 339 339 339 0
72 20250221 194800 295266712 339 339 339 339 0
73 20250221 194700 295266712 339 339 339 339 0
74 20250221 194600 295266712 339 339 339 339 0
75 20250221 194500 295266712 339 339 339 339 0
76 20250221 194400 295266712 339 339 339 339 0
77 20250221 194300 295266712 339 339 339 339 0
78 20250221 194200 295266712 339 339 339 339 0
79 20250221 194100 295266712 339 339 339 339 0
80 20250221 194000 295266712 339 339 339 339 0
81 20250221 193900 295266712 339 339 339 339 0
82 20250221 193800 295266712 339 339 339 339 0
83 20250221 193700 295266712 339 339 339 339 0
84 20250221 193600 295266712 339 339 339 339 0
85 20250221 193500 295266712 339 339 339 339 0
86 20250221 193400 295266712 339 339 339 339 0
87 20250221 193300 295266712 339 339 339 339 0
88 20250221 193200 295266712 339 339 339 339 0
89 20250221 193100 295266712 339 339 339 339 0
90 20250221 193000 295266712 339 339 339 339 0
91 20250221 192900 295266712 339 339 339 339 0
92 20250221 192800 295266712 339 339 339 339 11722
93 20250221 192700 295266712 339 339 339 339 0
94 20250221 192600 295266712 339 339 339 339 0
95 20250221 192500 295266712 339 339 339 339 0
96 20250221 192400 295266712 339 339 339 339 0
97 20250221 192300 295266712 339 339 339 339 0
98 20250221 192200 295266712 339 339 339 339 0
99 20250221 192100 295266712 339 339 339 339 0
100 20250221 192000 295266712 339 339 339 339 0
101 20250221 191900 295266712 339 339 339 339 0
102 20250221 191800 295266712 339 339 339 339 0
103 20250221 191700 295266712 339 339 339 339 0
104 20250221 191600 295266712 339 339 339 339 0
105 20250221 191500 295266712 339 339 339 339 0
106 20250221 191400 295266712 339 339 339 339 0
107 20250221 191300 295266712 339 339 339 339 0
108 20250221 191200 295266712 339 339 339 339 0
109 20250221 191100 295266712 339 339 339 339 0
110 20250221 191000 295266712 339 339 339 339 0
111 20250221 190900 295266712 339 339 339 339 0
112 20250221 190800 295266712 339 339 339 339 0
113 20250221 190700 295266712 339 339 339 339 0
114 20250221 190600 295266712 339 339 339 339 0
115 20250221 190500 295266712 339 339 339 339 0
116 20250221 190400 295266712 339 339 339 339 0
117 20250221 190300 295266712 339 339 339 339 0
118 20250221 190200 295266712 339 339 339 339 0
119 20250221 190100 295266712 339 339 339 339 0
120 20250221 190000 295266712 339 339 339 339 0
121 20250221 185900 295266712 339 339 339 339 0
122 20250221 185800 295266712 339 339 339 339 11722
123 20250221 185700 295266712 339 339 339 339 0
124 20250221 185600 295266712 339 339 339 339 0
125 20250221 185500 295266712 339 339 339 339 0
126 20250221 185400 295266712 339 339 339 339 0
127 20250221 185300 295266712 339 339 339 339 0
128 20250221 185200 295266712 339 339 339 339 0
129 20250221 185100 295266712 339 339 339 339 0
130 20250221 185000 295266712 339 339 339 339 0
131 20250221 184900 295266712 339 339 339 339 0
132 20250221 184800 295266712 339 339 339 339 0
133 20250221 184700 295266712 339 339 339 339 0
134 20250221 184600 295266712 339 339 339 339 0
135 20250221 184500 295266712 339 339 339 339 0
136 20250221 184400 295266712 339 339 339 339 0
137 20250221 184300 295266712 339 339 339 339 0
138 20250221 184200 295266712 339 339 339 339 0
139 20250221 184100 295266712 339 339 339 339 0
140 20250221 184000 295266712 339 339 339 339 0
141 20250221 183900 295266712 339 339 339 339 0
142 20250221 183800 295266712 339 339 339 339 0
143 20250221 183700 295266712 339 339 339 339 0
144 20250221 183600 295266712 339 339 339 339 0
145 20250221 183500 295266712 339 339 339 339 0
146 20250221 183400 295266712 339 339 339 339 0
147 20250221 183300 295266712 339 339 339 339 0
148 20250221 183200 295266712 339 339 339 339 0
149 20250221 183100 295266712 339 339 339 339 0
150 20250221 183000 295266712 339 339 339 339 0
151 20250221 182900 295266712 339 339 339 339 0
152 20250221 182800 295266712 339 339 339 339 11722
153 20250221 182700 295266712 339 339 339 339 0
154 20250221 182600 295266712 339 339 339 339 0
155 20250221 182500 295266712 339 339 339 339 0
156 20250221 182400 295266712 339 339 339 339 0
157 20250221 182300 295266712 339 339 339 339 0
158 20250221 182200 295266712 339 339 339 339 0
159 20250221 182100 295266712 339 339 339 339 0
160 20250221 182000 295266712 339 339 339 339 0
161 20250221 181900 295266712 339 339 339 339 0
162 20250221 181800 295266712 339 339 339 339 0
163 20250221 181700 295266712 339 339 339 339 0
164 20250221 181600 295266712 339 339 339 339 0
165 20250221 181500 295266712 339 339 339 339 0
166 20250221 181400 295266712 339 339 339 339 0
167 20250221 181300 295266712 339 339 339 339 0
168 20250221 181200 295266712 339 339 339 339 0
169 20250221 181100 295266712 339 339 339 339 0
170 20250221 181000 295266712 339 339 339 339 0
171 20250221 180900 295266712 339 339 339 339 0
172 20250221 180800 295266712 339 339 339 339 0
173 20250221 180700 295266712 339 339 339 339 0
174 20250221 180600 295266712 339 339 339 339 0
175 20250221 180500 295266712 339 339 339 339 0
176 20250221 180400 295266712 339 339 339 339 0
177 20250221 180300 295266712 339 339 339 339 0
178 20250221 180200 295266712 339 339 339 339 0
179 20250221 180100 295266712 339 339 339 339 0
180 20250221 180000 295266712 339 339 339 339 0
181 20250221 175900 295266712 339 339 339 339 0
182 20250221 175800 295266712 339 339 339 339 11722
183 20250221 175700 295266712 339 339 339 339 0
184 20250221 175600 295266712 339 339 339 339 0
185 20250221 175500 295266712 339 339 339 339 0
186 20250221 175400 295266712 339 339 339 339 0
187 20250221 175300 295266712 339 339 339 339 0
188 20250221 175200 295266712 339 339 339 339 0
189 20250221 175100 295266712 339 339 339 339 0
190 20250221 175000 295266712 339 339 339 339 0
191 20250221 174900 295266712 339 339 339 339 0
192 20250221 174800 295266712 339 339 339 339 0
193 20250221 174700 295266712 339 339 339 339 0
194 20250221 174600 295266712 339 339 339 339 0
195 20250221 174500 295266712 339 339 339 339 0
196 20250221 174400 295266712 339 339 339 339 0
197 20250221 174300 295266712 339 339 339 339 0
198 20250221 174200 295266712 339 339 339 339 0
199 20250221 174100 295266712 339 339 339 339 0
200 20250221 174000 295266712 339 339 339 339 0
201 20250221 173900 295266712 339 339 339 339 0
202 20250221 173800 295266712 339 339 339 339 0
203 20250221 173700 295266712 339 339 339 339 0
204 20250221 173600 295266712 339 339 339 339 0
205 20250221 173500 295266712 339 339 339 339 0
206 20250221 173400 295266712 339 339 339 339 0
207 20250221 173300 295266712 339 339 339 339 0
208 20250221 173200 295266712 339 339 339 339 0
209 20250221 173100 295266712 339 339 339 339 0
210 20250221 173000 295266712 339 339 339 339 0
211 20250221 172900 295266712 339 339 339 339 0
212 20250221 172800 295266712 339 339 339 339 11722
213 20250221 172700 295266712 339 339 339 339 0
214 20250221 172600 295266712 339 339 339 339 0
215 20250221 172500 295266712 339 339 339 339 0
216 20250221 172400 295266712 339 339 339 339 0
217 20250221 172300 295266712 339 339 339 339 0
218 20250221 172200 295266712 339 339 339 339 0
219 20250221 172100 295266712 339 339 339 339 0
220 20250221 172000 295266712 339 339 339 339 0
221 20250221 171900 295266712 339 339 339 339 0
222 20250221 171800 295266712 339 339 339 339 0
223 20250221 171700 295266712 339 339 339 339 0
224 20250221 171600 295266712 339 339 339 339 0
225 20250221 171500 295266712 339 339 339 339 0
226 20250221 171400 295266712 339 339 339 339 0
227 20250221 171300 295266712 339 339 339 339 0
228 20250221 171200 295266712 339 339 339 339 0
229 20250221 171100 295266712 339 339 339 339 0
230 20250221 171000 295266712 339 339 339 339 0
231 20250221 170900 295266712 339 339 339 339 0
232 20250221 170800 295266712 339 339 339 339 0
233 20250221 170700 295266712 339 339 339 339 0
234 20250221 170600 295266712 339 339 339 339 0
235 20250221 170500 295266712 339 339 339 339 0
236 20250221 170400 295266712 339 339 339 339 0
237 20250221 170300 295266712 339 339 339 339 0
238 20250221 170200 295266712 339 339 339 339 0
239 20250221 170100 295266712 339 339 339 339 0
240 20250221 170000 295266712 339 339 339 339 0
241 20250221 165900 295266712 339 339 339 339 0
242 20250221 165800 295266712 339 339 339 339 11722
243 20250221 165700 295266712 339 339 339 339 0
244 20250221 165600 295266712 339 339 339 339 0
245 20250221 165500 295266712 339 339 339 339 0
246 20250221 165400 295266712 339 339 339 339 0
247 20250221 165300 295266712 339 339 339 339 0
248 20250221 165200 295266712 339 339 339 339 0
249 20250221 165100 295266712 339 339 339 339 0
250 20250221 165000 295266712 339 339 339 339 0
251 20250221 164900 295266712 339 339 339 339 0
252 20250221 164800 295266712 339 339 339 339 0
253 20250221 164700 295266712 339 339 339 339 0
254 20250221 164600 295266712 339 339 339 339 0
255 20250221 164500 295266712 339 339 339 339 0
256 20250221 164400 295266712 339 339 339 339 0
257 20250221 164300 295266712 339 339 339 339 0
258 20250221 164200 295266712 339 339 339 339 0
259 20250221 164100 295266712 339 339 339 339 0
260 20250221 164000 295266712 339 339 339 339 0
261 20250221 163900 295266712 339 339 339 339 0
262 20250221 163800 295266712 339 339 339 339 0
263 20250221 163700 295266712 339 339 339 339 0
264 20250221 163600 295266712 339 339 339 339 0
265 20250221 163500 295266712 339 339 339 339 0
266 20250221 163400 295266712 339 339 339 339 0
267 20250221 163300 295266712 339 339 339 339 0
268 20250221 163200 295266712 339 339 339 339 0
269 20250221 163100 295266712 339 339 339 339 0
270 20250221 163000 295266712 339 339 339 339 0
271 20250221 162900 295266712 339 339 339 339 0
272 20250221 162800 295266712 339 339 339 339 11722
273 20250221 162700 295266712 339 339 339 339 0
274 20250221 162600 295266712 339 339 339 339 0
275 20250221 162500 295266712 339 339 339 339 0
276 20250221 162400 295266712 339 339 339 339 0
277 20250221 162300 295266712 339 339 339 339 0
278 20250221 162200 295266712 339 339 339 339 0
279 20250221 162100 295266712 339 339 339 339 0
280 20250221 162000 295266712 339 339 339 339 0
281 20250221 161900 295266712 339 339 339 339 0
282 20250221 161800 295266712 339 339 339 339 0
283 20250221 161700 295266712 339 339 339 339 0
284 20250221 161600 295266712 339 339 339 339 0
285 20250221 161500 295266712 339 339 339 339 0
286 20250221 161400 295266712 339 339 339 339 0
287 20250221 161300 295266712 339 339 339 339 0
288 20250221 161200 295266712 339 339 339 339 0
289 20250221 161100 295266712 339 339 339 339 0
290 20250221 161000 295266712 339 339 339 339 0
291 20250221 160900 295266712 339 339 339 339 0
292 20250221 160800 295266712 339 339 339 339 0
293 20250221 160700 295266712 339 339 339 339 0
294 20250221 160600 295266712 339 339 339 339 0
295 20250221 160500 295266712 339 339 339 339 0
296 20250221 160400 295266712 339 339 339 339 0
297 20250221 160300 295266712 339 339 339 339 0
298 20250221 160200 295266712 339 339 339 339 0
299 20250221 160100 295266712 339 339 339 339 0
300 20250221 160000 295266712 339 339 339 339 0
301 20250221 155900 295266712 339 339 339 339 0
302 20250221 155800 295266712 339 339 339 339 11722
303 20250221 155700 295266712 339 339 339 339 0
304 20250221 155600 295266712 339 339 339 339 0
305 20250221 155500 295266712 339 339 339 339 0
306 20250221 155400 295266712 339 339 339 339 0
307 20250221 155300 295266712 339 339 339 339 0
308 20250221 155200 295266712 339 339 339 339 0
309 20250221 155100 295266712 339 339 339 339 0
310 20250221 155000 295266712 339 339 339 339 0
311 20250221 154900 295266712 339 339 339 339 0
312 20250221 154800 295266712 339 339 339 339 0
313 20250221 154700 295266712 339 339 339 339 0
314 20250221 154600 295266712 339 339 339 339 0
315 20250221 154500 295266712 339 339 339 339 0
316 20250221 154400 295266712 339 339 339 339 0
317 20250221 154300 295266712 339 339 339 339 0
318 20250221 154200 295266712 339 339 339 339 0
319 20250221 154100 295266712 339 339 339 339 0
320 20250221 154000 295266712 339 339 339 339 0
321 20250221 153900 295266712 339 339 339 339 0
322 20250221 153800 295266712 339 339 339 339 0
323 20250221 153700 295266712 339 339 339 339 0
324 20250221 153600 295266712 339 339 339 339 0
325 20250221 153500 295266712 339 339 339 339 0
326 20250221 153400 295266712 339 339 339 339 0
327 20250221 153300 295266712 339 339 339 339 0
328 20250221 153200 295266712 339 339 339 339 0
329 20250221 153100 295266712 339 339 339 339 0
330 20250221 153000 295266712 339 339 339 339 11722
331 20250221 152900 291292954 333 333 333 333 0
332 20250221 152800 291292954 333 333 333 333 0
333 20250221 152700 291292954 333 333 333 333 0
334 20250221 152600 291292954 333 333 333 333 0
335 20250221 152500 291292954 333 333 333 333 0
336 20250221 152400 291292954 333 333 333 333 0
337 20250221 152300 291292954 333 333 333 333 0
338 20250221 152200 291292954 333 333 333 333 0
339 20250221 152100 291292954 333 333 333 333 0
340 20250221 152000 291292954 333 333 333 333 0
341 20250221 151900 291292954 333 333 333 333 30
342 20250221 151800 291282964 333 332 333 327 3264
343 20250221 151700 290212713 333 333 333 333 0
344 20250221 151600 290212713 333 331 333 330 11748
345 20250221 151500 286333676 334 334 334 334 6
346 20250221 151400 286331672 334 334 334 334 4136
347 20250221 151300 284950248 337 339 339 334 5004
348 20250221 151200 283273900 335 336 336 335 56
349 20250221 151100 283255089 339 339 339 339 0
350 20250221 151000 283255089 339 339 339 339 0
351 20250221 150900 283255089 339 339 339 339 1
352 20250221 150800 283254750 339 339 339 339 2
353 20250221 150700 283254072 339 337 339 337 3204
354 20250221 150600 282170712 337 336 337 336 4150
355 20250221 150500 280776311 336 336 336 336 0
356 20250221 150400 280776311 336 336 336 336 0
357 20250221 150300 280776311 336 336 336 336 3
358 20250221 150200 280775303 336 336 336 336 0
359 20250221 150100 280775303 336 336 336 336 1048
360 20250221 150000 280423175 336 336 336 336 0
361 20250221 145900 280423175 336 336 336 336 0
362 20250221 145800 280423175 336 336 336 336 0
363 20250221 145700 280423175 336 336 336 336 0
364 20250221 145600 280423175 336 334 336 334 501
365 20250221 145500 280255839 334 334 334 334 3009
366 20250221 145400 279250833 334 333 334 333 804
367 20250221 145300 278983100 333 333 333 333 448
368 20250221 145200 278833916 333 330 333 330 928
369 20250221 145100 278527673 327 328 328 327 1688
370 20250221 145000 277975129 330 330 330 330 0
371 20250221 144900 277975129 330 330 330 330 3
372 20250221 144800 277974139 333 333 333 333 0
373 20250221 144700 277974139 333 330 333 326 7593
374 20250221 144600 275479648 331 333 333 331 484
375 20250221 144500 275319352 334 334 334 334 0
376 20250221 144400 275319352 334 334 334 334 27
377 20250221 144300 275310334 334 334 334 334 50
378 20250221 144200 275293634 336 336 336 336 0
379 20250221 144100 275293634 336 336 336 336 0
380 20250221 144000 275293634 336 336 336 336 83
381 20250221 143900 275265746 336 336 336 336 7
382 20250221 143800 275263394 334 333 334 333 920
383 20250221 143700 274956201 333 333 333 333 413
384 20250221 143600 274818672 332 332 332 332 0
385 20250221 143500 274818672 332 332 332 332 0
386 20250221 143400 274818672 332 332 332 332 1
387 20250221 143300 274818340 330 331 331 330 13311
388 20250221 143200 270425660 331 331 331 331 0
389 20250221 143100 270425660 331 330 331 330 935
390 20250221 143000 270117060 330 330 330 330 0
391 20250221 142900 270117060 330 330 330 330 0
392 20250221 142800 270117060 330 330 330 330 14
393 20250221 142700 270112440 329 329 329 329 495
394 20250221 142600 269949585 329 329 329 329 0
395 20250221 142500 269949585 329 329 329 329 5
396 20250221 142400 269947940 326 326 326 326 0
397 20250221 142300 269947940 326 326 326 326 0
398 20250221 142200 269947940 326 326 326 326 8162
399 20250221 142100 267287128 330 330 330 330 0
400 20250221 142000 267287128 330 330 330 330 0
401 20250221 141900 267287128 330 326 330 326 3
402 20250221 141800 267286146 330 330 330 330 1
403 20250221 141700 267285816 330 327 330 326 25001
404 20250221 141600 259132324 332 332 332 332 0
405 20250221 141500 259132324 332 332 332 332 1
406 20250221 141400 259131992 335 327 335 327 3
407 20250221 141300 259131003 335 326 335 325 6205
408 20250221 141200 257110735 326 330 337 326 36502
409 20250221 141100 245124830 332 332 332 332 1
410 20250221 141000 245124498 332 337 337 332 52
411 20250221 140900 245106984 337 337 337 337 0
412 20250221 140800 245106984 337 337 337 337 299
413 20250221 140700 245006221 338 338 338 338 0
414 20250221 140600 245006221 338 338 338 338 0
415 20250221 140500 245006221 338 338 338 338 0
416 20250221 140400 245006221 338 338 338 338 0
417 20250221 140300 245006221 338 338 338 338 1
418 20250221 140200 245005883 332 332 332 332 2
419 20250221 140100 245005219 338 338 338 338 0
420 20250221 140000 245005219 338 338 338 338 1
421 20250221 135900 245004881 332 332 332 332 0
422 20250221 135800 245004881 332 332 332 332 2
423 20250221 135700 245004217 339 339 339 339 0
424 20250221 135600 245004217 339 339 339 339 0
425 20250221 135500 245004217 339 339 339 339 1
426 20250221 135400 245003878 332 332 332 332 2
427 20250221 135300 245003214 339 339 339 339 1
428 20250221 135200 245002875 331 331 331 331 0
429 20250221 135100 245002875 331 339 339 331 8
430 20250221 135000 245000179 329 333 333 329 7141
431 20250221 134900 242636790 333 336 336 333 6000
432 20250221 134800 240632508 335 336 336 335 2
433 20250221 134700 240631837 343 343 343 343 0
434 20250221 134600 240631837 343 343 343 343 5
435 20250221 134500 240630122 335 340 340 335 2
436 20250221 134400 240629447 343 342 343 342 2081
437 20250221 134300 239917248 342 342 342 342 0
438 20250221 134200 239917248 342 336 342 335 4
439 20250221 134100 239915900 336 337 337 336 27
440 20250221 134000 239906803 342 342 342 337 202
441 20250221 133900 239837739 337 337 337 337 2
442 20250221 133800 239837065 343 337 343 337 4
443 20250221 133700 239835711 343 343 343 343 0
444 20250221 133600 239835711 343 343 343 343 0
445 20250221 133500 239835711 343 342 343 342 4078
446 20250221 133400 238441034 342 342 342 342 374
447 20250221 133300 238313126 342 342 342 342 0
448 20250221 133200 238313126 342 342 342 342 1
449 20250221 133100 238312784 337 337 337 337 0
450 20250221 133000 238312784 337 342 342 337 624
451 20250221 132900 238099411 342 342 342 342 0
452 20250221 132800 238099411 342 342 342 342 8
453 20250221 132700 238096675 337 338 338 337 6014
454 20250221 132600 236063944 338 342 343 338 22787
455 20250221 132500 228270805 342 342 342 342 7237
456 20250221 132400 225795751 344 344 344 344 1
457 20250221 132300 225795407 342 342 342 342 792
458 20250221 132200 225524543 342 342 342 342 0
459 20250221 132100 225524543 342 342 342 342 0
460 20250221 132000 225524543 342 342 342 342 6
461 20250221 131900 225522491 342 339 342 339 28
462 20250221 131800 225512993 334 334 334 334 2
463 20250221 131700 225512325 339 339 339 339 300
464 20250221 131600 225410625 339 339 339 339 1000
465 20250221 131500 225071625 339 339 339 339 0
466 20250221 131400 225071625 339 339 339 339 0
467 20250221 131300 225071625 339 339 339 339 0
468 20250221 131200 225071625 339 339 339 339 0
469 20250221 131100 225071625 339 338 339 338 3000
470 20250221 131000 224055478 339 339 339 339 0
471 20250221 130900 224055478 339 339 339 339 0
472 20250221 130800 224055478 339 339 339 339 0
473 20250221 130700 224055478 339 339 339 339 0
474 20250221 130600 224055478 339 339 339 339 0
475 20250221 130500 224055478 339 339 339 339 0
476 20250221 130400 224055478 339 339 339 339 1
477 20250221 130300 224055139 337 337 337 337 500
478 20250221 130200 223886639 339 339 339 339 0
479 20250221 130100 223886639 339 339 339 339 0
480 20250221 130000 223886639 339 339 339 339 0
481 20250221 125900 223886639 339 339 339 339 0
482 20250221 125800 223886639 339 339 339 339 0
483 20250221 125700 223886639 339 339 339 339 1
484 20250221 125600 223886300 338 338 338 338 0
485 20250221 125500 223886300 338 338 338 338 19
486 20250221 125400 223879878 333 338 338 333 278
487 20250221 125300 223785924 339 339 339 339 0
488 20250221 125200 223785924 339 339 339 339 0
489 20250221 125100 223785924 339 339 339 339 0
490 20250221 125000 223785924 339 339 339 339 0
491 20250221 124900 223785924 339 339 339 339 0
492 20250221 124800 223785924 339 339 339 339 0
493 20250221 124700 223785924 339 339 339 339 0
494 20250221 124600 223785924 339 339 339 339 0
495 20250221 124500 223785924 339 339 339 339 0
496 20250221 124400 223785924 339 339 339 330 5
497 20250221 124300 223784256 330 330 330 330 2
498 20250221 124200 223783596 341 341 341 341 5
499 20250221 124100 223781891 341 342 342 330 17657
500 20250221 124000 217946674 332 338 343 331 20004
501 20250221 123900 211266221 343 342 343 342 13
502 20250221 123800 211261774 342 342 342 342 1
503 20250221 123700 211261432 343 343 343 343 0
504 20250221 123600 211261432 343 342 343 340 13566
505 20250221 123500 206648865 342 342 342 342 708
506 20250221 123400 206406729 342 340 342 340 1504
507 20250221 123300 205895355 342 342 342 342 1
508 20250221 123200 205895013 342 342 342 342 0
509 20250221 123100 205895013 342 342 342 342 20
510 20250221 123000 205888173 342 338 342 338 30
511 20250221 122900 205878025 338 337 338 336 609
512 20250221 122800 205672744 337 336 337 336 854
513 20250221 122700 205385294 336 336 336 336 4
514 20250221 122600 205383950 337 337 337 337 0
515 20250221 122500 205383950 337 337 337 337 0
516 20250221 122400 205383950 337 331 337 331 8537
517 20250221 122300 202525540 331 330 331 330 2042
518 20250221 122200 201850280 330 330 330 330 0
519 20250221 122100 201850280 330 329 330 329 47
520 20250221 122000 201834801 330 330 330 330 0
521 20250221 121900 201834801 330 330 330 330 297
522 20250221 121800 201736791 330 330 330 330 0
523 20250221 121700 201736791 330 330 330 330 445
524 20250221 121600 201589941 330 330 330 330 0
525 20250221 121500 201589941 330 330 330 330 54
526 20250221 121400 201572121 331 331 331 331 0
527 20250221 121300 201572121 331 331 331 331 0
528 20250221 121200 201572121 331 328 331 328 3462
529 20250221 121100 200429662 328 327 328 327 692
530 20250221 121000 200203173 327 327 327 327 9
531 20250221 120900 200200230 325 325 325 325 0
532 20250221 120800 200200230 325 325 325 325 295
533 20250221 120700 200104355 323 323 323 323 0
534 20250221 120600 200104355 323 324 324 323 31
535 20250221 120500 200094312 325 325 325 325 4
536 20250221 120400 200093012 323 323 323 323 0
537 20250221 120300 200093012 323 323 323 323 2
538 20250221 120200 200092366 324 324 325 324 12
539 20250221 120100 200088474 325 325 325 325 61
540 20250221 120000 200068649 323 323 323 323 0
541 20250221 115900 200068649 323 323 323 323 0
542 20250221 115800 200068649 323 325 325 323 104
543 20250221 115700 200034857 324 324 324 324 4
544 20250221 115600 200033561 325 324 325 323 30
545 20250221 115500 200023841 325 324 325 324 24
546 20250221 115400 200016053 325 324 325 321 1068
547 20250221 115300 199672281 325 325 325 325 10
548 20250221 115200 199669031 326 326 326 326 100
549 20250221 115100 199636431 326 326 326 326 10
550 20250221 115000 199633171 326 325 326 324 32
551 20250221 114900 199622775 326 322 327 322 331
552 20250221 114800 199516121 321 322 322 321 24
553 20250221 114700 199508405 321 322 322 321 115
554 20250221 114600 199471482 321 322 322 319 43
555 20250221 114500 199457688 321 321 322 318 248
556 20250221 114400 199378111 322 321 322 321 86
557 20250221 114300 199350427 322 319 322 319 174
558 20250221 114200 199294909 319 318 319 318 600
559 20250221 114100 199103605 318 319 322 318 6633
560 20250221 114000 196987314 321 319 321 319 74
561 20250221 113900 196963638 320 319 320 319 23
562 20250221 113800 196956290 319 319 319 319 5
563 20250221 113700 196954695 319 318 319 318 108
564 20250221 113600 196920343 319 319 319 319 117
565 20250221 113500 196883020 319 317 319 317 507
566 20250221 113400 196721862 317 317 317 317 4
567 20250221 113300 196720594 316 317 318 316 704
568 20250221 113200 196496826 317 320 320 314 2009
569 20250221 113100 195865732 321 321 321 321 4
570 20250221 113000 195864448 322 315 324 313 30148
571 20250221 112900 186416714 320 319 320 319 696
572 20250221 112800 186194619 319 319 319 319 50
573 20250221 112700 186178669 319 319 319 319 0
574 20250221 112600 186178669 319 318 319 318 301
575 20250221 112500 186082950 319 319 319 319 377
576 20250221 112400 185962687 319 319 319 319 0
577 20250221 112300 185962687 319 315 319 315 1996
578 20250221 112200 185329947 313 315 315 313 16416
579 20250221 112100 180176799 319 319 319 319 144
580 20250221 112000 180130863 319 319 319 319 50
581 20250221 111900 180114913 319 319 319 319 0
582 20250221 111800 180114913 319 319 319 319 0
583 20250221 111700 180114913 319 317 319 317 8020
584 20250221 111600 177572309 319 319 319 319 0
585 20250221 111500 177572309 319 316 319 312 30230
586 20250221 111400 168111438 326 316 326 316 1032
587 20250221 111300 167780006 316 320 320 316 5439
588 20250221 111200 166057961 326 327 327 318 30029
589 20250221 111100 156430963 331 331 331 331 1430
590 20250221 111000 155957633 331 331 331 331 1091
591 20250221 110900 155596512 332 330 332 327 6003
592 20250221 110800 153628328 332 332 332 332 128
593 20250221 110700 153585832 336 336 336 336 0
594 20250221 110600 153585832 336 336 336 336 43
595 20250221 110500 153571384 338 337 338 330 2503
596 20250221 110400 152742588 338 338 338 338 0
597 20250221 110300 152742588 338 338 338 338 100
598 20250221 110200 152708788 338 338 338 338 0
599 20250221 110100 152708788 338 338 338 338 0
600 20250221 110000 152708788 338 332 338 332 68
601 20250221 105900 152686194 338 338 338 338 0
602 20250221 105800 152686194 338 338 338 338 0
603 20250221 105700 152686194 338 337 338 332 2104
604 20250221 105600 151987212 338 338 338 338 3
605 20250221 105500 151986198 337 338 338 337 2
606 20250221 105400 151985523 337 338 338 337 15
607 20250221 105300 151980466 339 339 339 339 0
608 20250221 105200 151980466 339 339 339 339 1128
609 20250221 105100 151598074 339 339 339 339 0
610 20250221 105000 151598074 339 336 339 330 6304
611 20250221 104900 149514555 339 339 339 339 0
612 20250221 104800 149514555 339 339 339 339 0
613 20250221 104700 149514555 339 339 339 339 0
614 20250221 104600 149514555 339 339 339 339 0
615 20250221 104500 149514555 339 339 339 339 0
616 20250221 104400 149514555 339 338 339 338 1010
617 20250221 104300 149172705 338 337 338 337 199
618 20250221 104200 149105579 337 333 337 331 3407
619 20250221 104100 147971064 333 333 333 333 248
620 20250221 104000 147888480 333 333 333 333 1100
621 20250221 103900 147522180 333 333 333 333 10
622 20250221 103800 147518850 333 333 333 333 940
623 20250221 103700 147205830 333 333 333 333 180
624 20250221 103600 147145890 333 333 333 333 49
625 20250221 103500 147129573 333 333 333 333 62
626 20250221 103400 147108927 333 333 333 333 538
627 20250221 103300 146929773 333 333 333 333 309
628 20250221 103200 146826876 333 333 333 333 128
629 20250221 103100 146784252 333 333 333 328 2205
630 20250221 103000 146055453 333 333 333 333 232
631 20250221 102900 145978197 333 333 333 333 1800
632 20250221 102800 145378797 333 333 333 330 7201
633 20250221 102700 142992886 338 338 338 333 1059
634 20250221 102600 142640209 334 334 334 334 547
635 20250221 102500 142457511 338 339 339 338 254
636 20250221 102400 142371459 339 339 339 338 1147
637 20250221 102300 141982772 339 334 339 334 1001
638 20250221 102200 141648433 339 339 339 339 0
639 20250221 102100 141648433 339 339 339 339 10
640 20250221 102000 141645043 339 339 339 339 10
641 20250221 101900 141641653 339 339 339 339 120
642 20250221 101800 141600973 339 339 339 339 119
643 20250221 101700 141560632 342 342 342 342 0
644 20250221 101600 141560632 342 342 342 342 0
645 20250221 101500 141560632 342 342 342 342 0
646 20250221 101400 141560632 342 342 342 342 0
647 20250221 101300 141560632 342 342 342 342 200
648 20250221 101200 141492232 343 343 343 343 0
649 20250221 101100 141492232 343 343 343 343 1
650 20250221 101000 141491889 336 336 336 336 1000
651 20250221 100900 141155889 348 335 348 335 337
652 20250221 100800 141042968 335 337 337 335 500
653 20250221 100700 140874994 349 349 349 349 130
654 20250221 100600 140829624 352 352 352 352 0
655 20250221 100500 140829624 352 352 352 352 111
656 20250221 100400 140790552 352 352 352 352 0
657 20250221 100300 140790552 352 352 352 352 0
658 20250221 100200 140790552 352 352 352 352 284
659 20250221 100100 140690584 352 352 352 352 452
660 20250221 100000 140531480 353 353 353 353 1000
661 20250221 095900 140178480 354 348 354 348 706
662 20250221 095800 139932751 348 345 348 345 190
663 20250221 095700 139867198 345 343 345 343 8217
664 20250221 095600 137041593 345 335 345 335 729
665 20250221 095500 136797134 335 335 335 335 1541
666 20250221 095400 136280899 335 333 342 333 41012
667 20250221 095300 122547229 335 325 335 325 572
668 20250221 095200 122359236 325 324 325 324 1694
669 20250221 095100 121808696 320 318 320 318 7971
670 20250221 095000 119267324 318 318 318 318 1809
671 20250221 094900 118692062 318 315 319 312 53923
672 20250221 094800 101819552 319 318 320 318 560
673 20250221 094700 101640482 318 318 320 318 16556
674 20250221 094600 96345662 318 312 318 312 47204
675 20250221 094500 81617708 312 312 312 312 15549
676 20250221 094400 76766420 312 333 333 312 66966
677 20250221 094300 55121880 333 335 338 333 9271
678 20250221 094200 52026457 335 343 343 335 14499
679 20250221 094100 47136508 343 344 344 340 2137
680 20250221 094000 46403823 345 344 345 342 2502
681 20250221 093900 45546036 345 344 345 344 531
682 20250221 093800 45363241 344 343 349 342 1819
683 20250221 093700 44735771 342 340 342 340 3770
684 20250221 093600 43447569 339 340 342 339 10245
685 20250221 093500 39964270 340 340 340 338 651
686 20250221 093400 39742932 340 340 340 340 365
687 20250221 093300 39618832 340 338 340 337 5737
688 20250221 093200 37682292 337 337 337 336 4414
689 20250221 093100 36194775 337 337 337 336 2588
690 20250221 093000 35322620 337 340 340 337 2001
691 20250221 092900 34648270 340 350 350 340 32823
692 20250221 092800 23379702 350 362 362 350 1223
693 20250221 092700 22950322 364 364 364 364 10
694 20250221 092600 22946682 364 364 364 350 739
695 20250221 092500 22686806 364 364 364 364 22
696 20250221 092400 22678798 365 365 365 365 0
697 20250221 092300 22678798 365 365 365 365 0
698 20250221 092200 22678798 365 365 365 365 0
699 20250221 092100 22678798 365 365 365 365 0
700 20250221 092000 22678798 365 365 365 365 5
701 20250221 091900 22676973 365 345 365 345 4
702 20250221 091800 22675553 366 366 366 366 249
703 20250221 091700 22584419 369 369 369 369 0
704 20250221 091600 22584419 369 369 369 369 0
705 20250221 091500 22584419 369 369 369 369 0
706 20250221 091400 22584419 369 337 369 337 8026
707 20250221 091300 19782684 358 358 358 358 111
708 20250221 091200 19742946 361 363 364 333 26582
709 20250221 091100 10652088 365 370 370 363 1513
710 20250221 091000 10100438 371 371 372 371 204
711 20250221 090900 10024707 371 371 371 371 4
712 20250221 090800 10023223 373 374 374 365 1576
713 20250221 090700 9447307 375 375 375 375 0
714 20250221 090600 9447307 375 375 375 375 0
715 20250221 090500 9447307 375 375 375 375 10
716 20250221 090400 9443557 376 376 376 376 64
717 20250221 090300 9419493 377 377 377 377 2
718 20250221 090200 9418739 377 377 377 377 58
719 20250221 090100 9396873 377 377 377 377 358
720 20250221 090000 9261907 380 365 380 365 25374