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

730
267850/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,730 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,210800,178092770,12130,12130,12130,12130,346
20250221,210700,178092770,12130,12130,12130,12130,0
20250221,210600,178092770,12130,12130,12130,12130,0
20250221,210500,178092770,12130,12130,12130,12130,0
20250221,210400,178092770,12130,12130,12130,12130,0
20250221,210300,178092770,12130,12130,12130,12130,0
20250221,210200,178092770,12130,12130,12130,12130,0
20250221,210100,178092770,12130,12130,12130,12130,0
20250221,210000,178092770,12130,12130,12130,12130,0
20250221,205900,178092770,12130,12130,12130,12130,0
20250221,205800,178092770,12130,12130,12130,12130,0
20250221,205700,178092770,12130,12130,12130,12130,0
20250221,205600,178092770,12130,12130,12130,12130,0
20250221,205500,178092770,12130,12130,12130,12130,0
20250221,205400,178092770,12130,12130,12130,12130,0
20250221,205300,178092770,12130,12130,12130,12130,0
20250221,205200,178092770,12130,12130,12130,12130,0
20250221,205100,178092770,12130,12130,12130,12130,0
20250221,205000,178092770,12130,12130,12130,12130,0
20250221,204900,178092770,12130,12130,12130,12130,0
20250221,204800,178092770,12130,12130,12130,12130,0
20250221,204700,178092770,12130,12130,12130,12130,0
20250221,204600,178092770,12130,12130,12130,12130,0
20250221,204500,178092770,12130,12130,12130,12130,0
20250221,204400,178092770,12130,12130,12130,12130,0
20250221,204300,178092770,12130,12130,12130,12130,0
20250221,204200,178092770,12130,12130,12130,12130,0
20250221,204100,178092770,12130,12130,12130,12130,0
20250221,204000,178092770,12130,12130,12130,12130,0
20250221,203900,178092770,12130,12130,12130,12130,0
20250221,203800,178092770,12130,12130,12130,12130,346
20250221,203700,178092770,12130,12130,12130,12130,0
20250221,203600,178092770,12130,12130,12130,12130,0
20250221,203500,178092770,12130,12130,12130,12130,0
20250221,203400,178092770,12130,12130,12130,12130,0
20250221,203300,178092770,12130,12130,12130,12130,0
20250221,203200,178092770,12130,12130,12130,12130,0
20250221,203100,178092770,12130,12130,12130,12130,0
20250221,203000,178092770,12130,12130,12130,12130,0
20250221,202900,178092770,12130,12130,12130,12130,0
20250221,202800,178092770,12130,12130,12130,12130,0
20250221,202700,178092770,12130,12130,12130,12130,0
20250221,202600,178092770,12130,12130,12130,12130,0
20250221,202500,178092770,12130,12130,12130,12130,0
20250221,202400,178092770,12130,12130,12130,12130,0
20250221,202300,178092770,12130,12130,12130,12130,0
20250221,202200,178092770,12130,12130,12130,12130,0
20250221,202100,178092770,12130,12130,12130,12130,0
20250221,202000,178092770,12130,12130,12130,12130,0
20250221,201900,178092770,12130,12130,12130,12130,0
20250221,201800,178092770,12130,12130,12130,12130,0
20250221,201700,178092770,12130,12130,12130,12130,0
20250221,201600,178092770,12130,12130,12130,12130,0
20250221,201500,178092770,12130,12130,12130,12130,0
20250221,201400,178092770,12130,12130,12130,12130,0
20250221,201300,178092770,12130,12130,12130,12130,0
20250221,201200,178092770,12130,12130,12130,12130,0
20250221,201100,178092770,12130,12130,12130,12130,0
20250221,201000,178092770,12130,12130,12130,12130,0
20250221,200900,178092770,12130,12130,12130,12130,0
20250221,200800,178092770,12130,12130,12130,12130,346
20250221,200700,178092770,12130,12130,12130,12130,0
20250221,200600,178092770,12130,12130,12130,12130,0
20250221,200500,178092770,12130,12130,12130,12130,0
20250221,200400,178092770,12130,12130,12130,12130,0
20250221,200300,178092770,12130,12130,12130,12130,0
20250221,200200,178092770,12130,12130,12130,12130,0
20250221,200100,178092770,12130,12130,12130,12130,0
20250221,200000,178092770,12130,12130,12130,12130,0
20250221,195900,178092770,12130,12130,12130,12130,0
20250221,195800,178092770,12130,12130,12130,12130,0
20250221,195700,178092770,12130,12130,12130,12130,0
20250221,195600,178092770,12130,12130,12130,12130,0
20250221,195500,178092770,12130,12130,12130,12130,0
20250221,195400,178092770,12130,12130,12130,12130,0
20250221,195300,178092770,12130,12130,12130,12130,0
20250221,195200,178092770,12130,12130,12130,12130,0
20250221,195100,178092770,12130,12130,12130,12130,0
20250221,195000,178092770,12130,12130,12130,12130,0
20250221,194900,178092770,12130,12130,12130,12130,0
20250221,194800,178092770,12130,12130,12130,12130,0
20250221,194700,178092770,12130,12130,12130,12130,0
20250221,194600,178092770,12130,12130,12130,12130,0
20250221,194500,178092770,12130,12130,12130,12130,0
20250221,194400,178092770,12130,12130,12130,12130,0
20250221,194300,178092770,12130,12130,12130,12130,0
20250221,194200,178092770,12130,12130,12130,12130,0
20250221,194100,178092770,12130,12130,12130,12130,0
20250221,194000,178092770,12130,12130,12130,12130,0
20250221,193900,178092770,12130,12130,12130,12130,0
20250221,193800,178092770,12130,12130,12130,12130,346
20250221,193700,178092770,12130,12130,12130,12130,0
20250221,193600,178092770,12130,12130,12130,12130,0
20250221,193500,178092770,12130,12130,12130,12130,0
20250221,193400,178092770,12130,12130,12130,12130,0
20250221,193300,178092770,12130,12130,12130,12130,0
20250221,193200,178092770,12130,12130,12130,12130,0
20250221,193100,178092770,12130,12130,12130,12130,0
20250221,193000,178092770,12130,12130,12130,12130,0
20250221,192900,178092770,12130,12130,12130,12130,0
20250221,192800,178092770,12130,12130,12130,12130,0
20250221,192700,178092770,12130,12130,12130,12130,0
20250221,192600,178092770,12130,12130,12130,12130,0
20250221,192500,178092770,12130,12130,12130,12130,0
20250221,192400,178092770,12130,12130,12130,12130,0
20250221,192300,178092770,12130,12130,12130,12130,0
20250221,192200,178092770,12130,12130,12130,12130,0
20250221,192100,178092770,12130,12130,12130,12130,0
20250221,192000,178092770,12130,12130,12130,12130,0
20250221,191900,178092770,12130,12130,12130,12130,0
20250221,191800,178092770,12130,12130,12130,12130,0
20250221,191700,178092770,12130,12130,12130,12130,0
20250221,191600,178092770,12130,12130,12130,12130,0
20250221,191500,178092770,12130,12130,12130,12130,0
20250221,191400,178092770,12130,12130,12130,12130,0
20250221,191300,178092770,12130,12130,12130,12130,0
20250221,191200,178092770,12130,12130,12130,12130,0
20250221,191100,178092770,12130,12130,12130,12130,0
20250221,191000,178092770,12130,12130,12130,12130,0
20250221,190900,178092770,12130,12130,12130,12130,0
20250221,190800,178092770,12130,12130,12130,12130,346
20250221,190700,178092770,12130,12130,12130,12130,0
20250221,190600,178092770,12130,12130,12130,12130,0
20250221,190500,178092770,12130,12130,12130,12130,0
20250221,190400,178092770,12130,12130,12130,12130,0
20250221,190300,178092770,12130,12130,12130,12130,0
20250221,190200,178092770,12130,12130,12130,12130,0
20250221,190100,178092770,12130,12130,12130,12130,0
20250221,190000,178092770,12130,12130,12130,12130,0
20250221,185900,178092770,12130,12130,12130,12130,0
20250221,185800,178092770,12130,12130,12130,12130,0
20250221,185700,178092770,12130,12130,12130,12130,0
20250221,185600,178092770,12130,12130,12130,12130,0
20250221,185500,178092770,12130,12130,12130,12130,0
20250221,185400,178092770,12130,12130,12130,12130,0
20250221,185300,178092770,12130,12130,12130,12130,0
20250221,185200,178092770,12130,12130,12130,12130,0
20250221,185100,178092770,12130,12130,12130,12130,0
20250221,185000,178092770,12130,12130,12130,12130,0
20250221,184900,178092770,12130,12130,12130,12130,0
20250221,184800,178092770,12130,12130,12130,12130,0
20250221,184700,178092770,12130,12130,12130,12130,0
20250221,184600,178092770,12130,12130,12130,12130,0
20250221,184500,178092770,12130,12130,12130,12130,0
20250221,184400,178092770,12130,12130,12130,12130,0
20250221,184300,178092770,12130,12130,12130,12130,0
20250221,184200,178092770,12130,12130,12130,12130,0
20250221,184100,178092770,12130,12130,12130,12130,0
20250221,184000,178092770,12130,12130,12130,12130,0
20250221,183900,178092770,12130,12130,12130,12130,0
20250221,183800,178092770,12130,12130,12130,12130,346
20250221,183700,178092770,12130,12130,12130,12130,0
20250221,183600,178092770,12130,12130,12130,12130,0
20250221,183500,178092770,12130,12130,12130,12130,0
20250221,183400,178092770,12130,12130,12130,12130,0
20250221,183300,178092770,12130,12130,12130,12130,0
20250221,183200,178092770,12130,12130,12130,12130,0
20250221,183100,178092770,12130,12130,12130,12130,0
20250221,183000,178092770,12130,12130,12130,12130,0
20250221,182900,178092770,12130,12130,12130,12130,0
20250221,182800,178092770,12130,12130,12130,12130,0
20250221,182700,178092770,12130,12130,12130,12130,0
20250221,182600,178092770,12130,12130,12130,12130,0
20250221,182500,178092770,12130,12130,12130,12130,0
20250221,182400,178092770,12130,12130,12130,12130,0
20250221,182300,178092770,12130,12130,12130,12130,0
20250221,182200,178092770,12130,12130,12130,12130,0
20250221,182100,178092770,12130,12130,12130,12130,0
20250221,182000,178092770,12130,12130,12130,12130,0
20250221,181900,178092770,12130,12130,12130,12130,0
20250221,181800,178092770,12130,12130,12130,12130,0
20250221,181700,178092770,12130,12130,12130,12130,0
20250221,181600,178092770,12130,12130,12130,12130,0
20250221,181500,178092770,12130,12130,12130,12130,0
20250221,181400,178092770,12130,12130,12130,12130,0
20250221,181300,178092770,12130,12130,12130,12130,0
20250221,181200,178092770,12130,12130,12130,12130,0
20250221,181100,178092770,12130,12130,12130,12130,0
20250221,181000,178092770,12130,12130,12130,12130,0
20250221,180900,178092770,12130,12130,12130,12130,0
20250221,180800,178092770,12130,12130,12130,12130,346
20250221,180700,178092770,12130,12130,12130,12130,0
20250221,180600,178092770,12130,12130,12130,12130,0
20250221,180500,178092770,12130,12130,12130,12130,0
20250221,180400,178092770,12130,12130,12130,12130,0
20250221,180300,178092770,12130,12130,12130,12130,0
20250221,180200,178092770,12130,12130,12130,12130,0
20250221,180100,178092770,12130,12130,12130,12130,0
20250221,180000,178092770,12130,12130,12130,12130,0
20250221,175900,178092770,12130,12130,12130,12130,0
20250221,175800,178092770,12130,12130,12130,12130,0
20250221,175700,178092770,12130,12130,12130,12130,0
20250221,175600,178092770,12130,12130,12130,12130,0
20250221,175500,178092770,12130,12130,12130,12130,0
20250221,175400,178092770,12130,12130,12130,12130,0
20250221,175300,178092770,12130,12130,12130,12130,0
20250221,175200,178092770,12130,12130,12130,12130,0
20250221,175100,178092770,12130,12130,12130,12130,0
20250221,175000,178092770,12130,12130,12130,12130,0
20250221,174900,178092770,12130,12130,12130,12130,0
20250221,174800,178092770,12130,12130,12130,12130,0
20250221,174700,178092770,12130,12130,12130,12130,0
20250221,174600,178092770,12130,12130,12130,12130,0
20250221,174500,178092770,12130,12130,12130,12130,0
20250221,174400,178092770,12130,12130,12130,12130,0
20250221,174300,178092770,12130,12130,12130,12130,0
20250221,174200,178092770,12130,12130,12130,12130,0
20250221,174100,178092770,12130,12130,12130,12130,0
20250221,174000,178092770,12130,12130,12130,12130,0
20250221,173900,178092770,12130,12130,12130,12130,0
20250221,173800,178092770,12130,12130,12130,12130,346
20250221,173700,178092770,12130,12130,12130,12130,0
20250221,173600,178092770,12130,12130,12130,12130,0
20250221,173500,178092770,12130,12130,12130,12130,0
20250221,173400,178092770,12130,12130,12130,12130,0
20250221,173300,178092770,12130,12130,12130,12130,0
20250221,173200,178092770,12130,12130,12130,12130,0
20250221,173100,178092770,12130,12130,12130,12130,0
20250221,173000,178092770,12130,12130,12130,12130,0
20250221,172900,178092770,12130,12130,12130,12130,0
20250221,172800,178092770,12130,12130,12130,12130,0
20250221,172700,178092770,12130,12130,12130,12130,0
20250221,172600,178092770,12130,12130,12130,12130,0
20250221,172500,178092770,12130,12130,12130,12130,0
20250221,172400,178092770,12130,12130,12130,12130,0
20250221,172300,178092770,12130,12130,12130,12130,0
20250221,172200,178092770,12130,12130,12130,12130,0
20250221,172100,178092770,12130,12130,12130,12130,0
20250221,172000,178092770,12130,12130,12130,12130,0
20250221,171900,178092770,12130,12130,12130,12130,0
20250221,171800,178092770,12130,12130,12130,12130,0
20250221,171700,178092770,12130,12130,12130,12130,0
20250221,171600,178092770,12130,12130,12130,12130,0
20250221,171500,178092770,12130,12130,12130,12130,0
20250221,171400,178092770,12130,12130,12130,12130,0
20250221,171300,178092770,12130,12130,12130,12130,0
20250221,171200,178092770,12130,12130,12130,12130,0
20250221,171100,178092770,12130,12130,12130,12130,0
20250221,171000,178092770,12130,12130,12130,12130,0
20250221,170900,178092770,12130,12130,12130,12130,0
20250221,170800,178092770,12130,12130,12130,12130,346
20250221,170700,178092770,12130,12130,12130,12130,0
20250221,170600,178092770,12130,12130,12130,12130,0
20250221,170500,178092770,12130,12130,12130,12130,0
20250221,170400,178092770,12130,12130,12130,12130,0
20250221,170300,178092770,12130,12130,12130,12130,0
20250221,170200,178092770,12130,12130,12130,12130,0
20250221,170100,178092770,12130,12130,12130,12130,0
20250221,170000,178092770,12130,12130,12130,12130,0
20250221,165900,178092770,12130,12130,12130,12130,0
20250221,165800,178092770,12130,12130,12130,12130,0
20250221,165700,178092770,12130,12130,12130,12130,0
20250221,165600,178092770,12130,12130,12130,12130,0
20250221,165500,178092770,12130,12130,12130,12130,0
20250221,165400,178092770,12130,12130,12130,12130,0
20250221,165300,178092770,12130,12130,12130,12130,0
20250221,165200,178092770,12130,12130,12130,12130,0
20250221,165100,178092770,12130,12130,12130,12130,0
20250221,165000,178092770,12130,12130,12130,12130,0
20250221,164900,178092770,12130,12130,12130,12130,0
20250221,164800,178092770,12130,12130,12130,12130,0
20250221,164700,178092770,12130,12130,12130,12130,0
20250221,164600,178092770,12130,12130,12130,12130,0
20250221,164500,178092770,12130,12130,12130,12130,0
20250221,164400,178092770,12130,12130,12130,12130,0
20250221,164300,178092770,12130,12130,12130,12130,0
20250221,164200,178092770,12130,12130,12130,12130,0
20250221,164100,178092770,12130,12130,12130,12130,0
20250221,164000,178092770,12130,12130,12130,12130,0
20250221,163900,178092770,12130,12130,12130,12130,0
20250221,163800,178092770,12130,12130,12130,12130,346
20250221,163700,178092770,12130,12130,12130,12130,0
20250221,163600,178092770,12130,12130,12130,12130,0
20250221,163500,178092770,12130,12130,12130,12130,0
20250221,163400,178092770,12130,12130,12130,12130,0
20250221,163300,178092770,12130,12130,12130,12130,0
20250221,163200,178092770,12130,12130,12130,12130,0
20250221,163100,178092770,12130,12130,12130,12130,0
20250221,163000,178092770,12130,12130,12130,12130,0
20250221,162900,178092770,12130,12130,12130,12130,0
20250221,162800,178092770,12130,12130,12130,12130,0
20250221,162700,178092770,12130,12130,12130,12130,0
20250221,162600,178092770,12130,12130,12130,12130,0
20250221,162500,178092770,12130,12130,12130,12130,0
20250221,162400,178092770,12130,12130,12130,12130,0
20250221,162300,178092770,12130,12130,12130,12130,0
20250221,162200,178092770,12130,12130,12130,12130,0
20250221,162100,178092770,12130,12130,12130,12130,0
20250221,162000,178092770,12130,12130,12130,12130,0
20250221,161900,178092770,12130,12130,12130,12130,0
20250221,161800,178092770,12130,12130,12130,12130,0
20250221,161700,178092770,12130,12130,12130,12130,0
20250221,161600,178092770,12130,12130,12130,12130,0
20250221,161500,178092770,12130,12130,12130,12130,0
20250221,161400,178092770,12130,12130,12130,12130,0
20250221,161300,178092770,12130,12130,12130,12130,0
20250221,161200,178092770,12130,12130,12130,12130,0
20250221,161100,178092770,12130,12130,12130,12130,0
20250221,161000,178092770,12130,12130,12130,12130,0
20250221,160900,178092770,12130,12130,12130,12130,0
20250221,160800,178092770,12130,12130,12130,12130,346
20250221,160700,178092770,12130,12130,12130,12130,0
20250221,160600,178092770,12130,12130,12130,12130,0
20250221,160500,178092770,12130,12130,12130,12130,0
20250221,160400,178092770,12130,12130,12130,12130,0
20250221,160300,178092770,12130,12130,12130,12130,0
20250221,160200,178092770,12130,12130,12130,12130,0
20250221,160100,178092770,12130,12130,12130,12130,0
20250221,160000,178092770,12130,12130,12130,12130,0
20250221,155900,178092770,12130,12130,12130,12130,0
20250221,155800,178092770,12130,12130,12130,12130,0
20250221,155700,178092770,12130,12130,12130,12130,0
20250221,155600,178092770,12130,12130,12130,12130,0
20250221,155500,178092770,12130,12130,12130,12130,0
20250221,155400,178092770,12130,12130,12130,12130,0
20250221,155300,178092770,12130,12130,12130,12130,0
20250221,155200,178092770,12130,12130,12130,12130,0
20250221,155100,178092770,12130,12130,12130,12130,0
20250221,155000,178092770,12130,12130,12130,12130,0
20250221,154900,178092770,12130,12130,12130,12130,0
20250221,154800,178092770,12130,12130,12130,12130,0
20250221,154700,178092770,12130,12130,12130,12130,0
20250221,154600,178092770,12130,12130,12130,12130,0
20250221,154500,178092770,12130,12130,12130,12130,0
20250221,154400,178092770,12130,12130,12130,12130,0
20250221,154300,178092770,12130,12130,12130,12130,0
20250221,154200,178092770,12130,12130,12130,12130,0
20250221,154100,178092770,12130,12130,12130,12130,0
20250221,154000,178092770,12130,12130,12130,12130,0
20250221,153900,178092770,12130,12130,12130,12130,0
20250221,153800,178092770,12130,12130,12130,12130,346
20250221,153700,178092770,12130,12130,12130,12130,0
20250221,153600,178092770,12130,12130,12130,12130,0
20250221,153500,178092770,12130,12130,12130,12130,0
20250221,153400,178092770,12130,12130,12130,12130,0
20250221,153300,178092770,12130,12130,12130,12130,0
20250221,153200,178092770,12130,12130,12130,12130,0
20250221,153100,178092770,12130,12130,12130,12130,0
20250221,153000,178092770,12130,12130,12130,12130,346
20250221,152900,173895790,12130,12130,12130,12130,0
20250221,152800,173895790,12130,12130,12130,12130,0
20250221,152700,173895790,12130,12130,12130,12130,0
20250221,152600,173895790,12130,12130,12130,12130,0
20250221,152500,173895790,12130,12130,12130,12130,0
20250221,152400,173895790,12130,12130,12130,12130,0
20250221,152300,173895790,12130,12130,12130,12130,0
20250221,152200,173895790,12130,12130,12130,12130,0
20250221,152100,173895790,12130,12130,12130,12130,0
20250221,152000,173895790,12130,12130,12130,12130,0
20250221,151900,173895790,12130,12130,12130,12130,2
20250221,151800,173871530,12190,12190,12190,12190,1
20250221,151700,173859340,12130,12180,12180,12130,116
20250221,151600,172446710,12130,12130,12130,12130,0
20250221,151500,172446710,12130,12180,12180,12130,34
20250221,151400,172034040,12180,12180,12180,12180,0
20250221,151300,172034040,12180,12180,12180,12180,0
20250221,151200,172034040,12180,12180,12180,12180,1
20250221,151100,172021860,12130,12130,12130,12130,0
20250221,151000,172021860,12130,12130,12130,12130,1
20250221,150900,172009730,12130,12130,12130,12130,0
20250221,150800,172009730,12130,12130,12130,12130,0
20250221,150700,172009730,12130,12130,12130,12130,1
20250221,150600,171997600,12190,12190,12190,12190,0
20250221,150500,171997600,12190,12190,12190,12190,0
20250221,150400,171997600,12190,12190,12190,12190,1
20250221,150300,171985410,12190,12190,12190,12190,0
20250221,150200,171985410,12190,12180,12190,12180,40
20250221,150100,171497990,12180,12180,12180,12180,0
20250221,150000,171497990,12180,12180,12180,12180,0
20250221,145900,171497990,12180,12180,12180,12180,90
20250221,145800,170401790,12180,12180,12180,12180,0
20250221,145700,170401790,12180,12180,12180,12180,0
20250221,145600,170401790,12180,12180,12180,12180,0
20250221,145500,170401790,12180,12180,12180,12180,0
20250221,145400,170401790,12180,12180,12180,12180,0
20250221,145300,170401790,12180,12180,12180,12180,0
20250221,145200,170401790,12180,12180,12180,12180,0
20250221,145100,170401790,12180,12180,12180,12180,0
20250221,145000,170401790,12180,12180,12180,12180,0
20250221,144900,170401790,12180,12180,12180,12180,120
20250221,144800,168940190,12180,12180,12180,12180,0
20250221,144700,168940190,12180,12180,12180,12180,1
20250221,144600,168928010,12160,12160,12160,12160,0
20250221,144500,168928010,12160,12160,12160,12160,0
20250221,144400,168928010,12160,12160,12160,12160,125
20250221,144300,167408010,12160,12160,12160,12160,0
20250221,144200,167408010,12160,12160,12160,12160,0
20250221,144100,167408010,12160,12160,12160,12160,0
20250221,144000,167408010,12160,12160,12160,12160,0
20250221,143900,167408010,12160,12160,12160,12160,0
20250221,143800,167408010,12160,12160,12160,12160,1
20250221,143700,167395850,12160,12160,12160,12160,0
20250221,143600,167395850,12160,12160,12160,12160,0
20250221,143500,167395850,12160,12160,12160,12160,0
20250221,143400,167395850,12160,12160,12160,12160,0
20250221,143300,167395850,12160,12160,12160,12160,0
20250221,143200,167395850,12160,12160,12160,12160,0
20250221,143100,167395850,12160,12160,12160,12160,1
20250221,143000,167383690,12090,12090,12090,12090,0
20250221,142900,167383690,12090,12090,12090,12090,1
20250221,142800,167371600,12160,12160,12160,12160,0
20250221,142700,167371600,12160,12160,12160,12160,0
20250221,142600,167371600,12160,12160,12160,12160,0
20250221,142500,167371600,12160,12160,12160,12160,0
20250221,142400,167371600,12160,12100,12160,12100,100
20250221,142300,166161540,12150,12150,12150,12150,0
20250221,142200,166161540,12150,12150,12150,12150,0
20250221,142100,166161540,12150,12140,12150,12100,396
20250221,142000,161366240,12160,12160,12160,12160,0
20250221,141900,161366240,12160,12160,12160,12160,0
20250221,141800,161366240,12160,12160,12160,12160,0
20250221,141700,161366240,12160,12160,12160,12160,1
20250221,141600,161354080,12170,12170,12170,12170,0
20250221,141500,161354080,12170,12170,12170,12170,0
20250221,141400,161354080,12170,12170,12170,12170,0
20250221,141300,161354080,12170,12170,12170,12170,0
20250221,141200,161354080,12170,12170,12170,12170,1
20250221,141100,161341910,12120,12120,12120,12120,0
20250221,141000,161341910,12120,12170,12170,12120,21
20250221,140900,161087160,12120,12120,12120,12120,0
20250221,140800,161087160,12120,12120,12120,12120,0
20250221,140700,161087160,12120,12120,12120,12120,0
20250221,140600,161087160,12120,12120,12120,12120,0
20250221,140500,161087160,12120,12120,12120,12120,17
20250221,140400,160881120,12130,12130,12130,12130,0
20250221,140300,160881120,12130,12130,12130,12130,0
20250221,140200,160881120,12130,12130,12130,12130,0
20250221,140100,160881120,12130,12130,12130,12130,0
20250221,140000,160881120,12130,12150,12150,12130,2
20250221,135900,160856840,12150,12150,12150,12150,0
20250221,135800,160856840,12150,12150,12150,12150,0
20250221,135700,160856840,12150,12150,12150,12150,0
20250221,135600,160856840,12150,12150,12150,12150,0
20250221,135500,160856840,12150,12150,12150,12150,47
20250221,135400,160285790,12180,12180,12180,12180,0
20250221,135300,160285790,12180,12180,12180,12180,0
20250221,135200,160285790,12180,12180,12180,12180,0
20250221,135100,160285790,12180,12180,12180,12180,0
20250221,135000,160285790,12180,12180,12180,12180,1
20250221,134900,160273610,12180,12180,12180,12180,0
20250221,134800,160273610,12180,12180,12180,12180,0
20250221,134700,160273610,12180,12180,12180,12180,0
20250221,134600,160273610,12180,12180,12180,12180,43
20250221,134500,159749870,12180,12180,12180,12180,0
20250221,134400,159749870,12180,12180,12180,12180,1
20250221,134300,159737690,12130,12130,12130,12130,0
20250221,134200,159737690,12130,12130,12130,12130,0
20250221,134100,159737690,12130,12130,12130,12130,0
20250221,134000,159737690,12130,12130,12130,12130,0
20250221,133900,159737690,12130,12140,12140,12130,440
20250221,133800,154399430,12180,12180,12180,12180,10
20250221,133700,154277630,12180,12180,12180,12180,0
20250221,133600,154277630,12180,12180,12180,12180,39
20250221,133500,153802610,12180,12180,12180,12180,0
20250221,133400,153802610,12180,12180,12180,12180,0
20250221,133300,153802610,12180,12180,12180,12180,0
20250221,133200,153802610,12180,12180,12180,12180,0
20250221,133100,153802610,12180,12180,12180,12180,0
20250221,133000,153802610,12180,12180,12180,12180,0
20250221,132900,153802610,12180,12180,12180,12180,0
20250221,132800,153802610,12180,12180,12180,12180,0
20250221,132700,153802610,12180,12180,12180,12180,0
20250221,132600,153802610,12180,12180,12180,12180,0
20250221,132500,153802610,12180,12180,12180,12180,0
20250221,132400,153802610,12180,12180,12180,12180,35
20250221,132300,153376310,12180,12180,12180,12180,15
20250221,132200,153193610,12160,12150,12160,12140,7
20250221,132100,153108550,12160,12160,12160,12160,0
20250221,132000,153108550,12160,12160,12160,12160,0
20250221,131900,153108550,12160,12160,12160,12160,0
20250221,131800,153108550,12160,12160,12160,12160,0
20250221,131700,153108550,12160,12160,12160,12160,0
20250221,131600,153108550,12160,12160,12160,12160,0
20250221,131500,153108550,12160,12160,12160,12160,0
20250221,131400,153108550,12160,12160,12160,12160,0
20250221,131300,153108550,12160,12160,12160,12160,0
20250221,131200,153108550,12160,12160,12160,12160,0
20250221,131100,153108550,12160,12160,12160,12160,0
20250221,131000,153108550,12160,12160,12160,12160,0
20250221,130900,153108550,12160,12160,12160,12160,0
20250221,130800,153108550,12160,12160,12160,12160,0
20250221,130700,153108550,12160,12160,12160,12160,0
20250221,130600,153108550,12160,12160,12160,12160,0
20250221,130500,153108550,12160,12160,12160,12160,0
20250221,130400,153108550,12160,12160,12160,12160,0
20250221,130300,153108550,12160,12160,12160,12160,0
20250221,130200,153108550,12160,12160,12160,12160,0
20250221,130100,153108550,12160,12160,12160,12160,0
20250221,130000,153108550,12160,12160,12160,12160,0
20250221,125900,153108550,12160,12160,12160,12160,1
20250221,125800,153096390,12150,12150,12150,12150,0
20250221,125700,153096390,12150,12150,12150,12150,23
20250221,125600,152816940,12160,12160,12160,12160,7
20250221,125500,152731820,12160,12160,12160,12160,14
20250221,125400,152561580,12180,12180,12180,12180,0
20250221,125300,152561580,12180,12180,12180,12180,0
20250221,125200,152561580,12180,12180,12180,12180,0
20250221,125100,152561580,12180,12180,12180,12180,1
20250221,125000,152549400,12160,12160,12160,12160,0
20250221,124900,152549400,12160,12160,12160,12160,0
20250221,124800,152549400,12160,12160,12160,12160,0
20250221,124700,152549400,12160,12160,12160,12160,0
20250221,124600,152549400,12160,12160,12160,12160,0
20250221,124500,152549400,12160,12160,12160,12160,0
20250221,124400,152549400,12160,12160,12160,12160,0
20250221,124300,152549400,12160,12160,12160,12160,0
20250221,124200,152549400,12160,12170,12170,12160,19
20250221,124100,152318260,12180,12180,12180,12180,0
20250221,124000,152318260,12180,12180,12180,12180,0
20250221,123900,152318260,12180,12180,12180,12180,0
20250221,123800,152318260,12180,12180,12180,12180,0
20250221,123700,152318260,12180,12180,12180,12180,0
20250221,123600,152318260,12180,12180,12180,12180,0
20250221,123500,152318260,12180,12180,12180,12180,0
20250221,123400,152318260,12180,12180,12180,12180,0
20250221,123300,152318260,12180,12160,12180,12160,200
20250221,123200,149886020,12160,12160,12160,12160,2542
20250221,123100,118975300,12160,12160,12160,12160,1000
20250221,123000,106815300,12160,12160,12160,12160,0
20250221,122900,106815300,12160,12160,12160,12160,299
20250221,122800,103179460,12130,12160,12160,12130,213
20250221,122700,100589650,12160,12160,12160,12160,0
20250221,122600,100589650,12160,12160,12160,12160,2740
20250221,122500,67271250,12160,12160,12160,12160,642
20250221,122400,59464530,12160,12160,12160,12160,0
20250221,122300,59464530,12160,12160,12160,12160,119
20250221,122200,58017490,12160,12150,12160,12150,1000
20250221,122100,45857800,12130,12130,12130,12130,0
20250221,122000,45857800,12130,12130,12130,12130,0
20250221,121900,45857800,12130,12130,12130,12130,0
20250221,121800,45857800,12130,12130,12130,12130,0
20250221,121700,45857800,12130,12130,12130,12130,0
20250221,121600,45857800,12130,12130,12130,12130,2
20250221,121500,45833540,12160,12160,12160,12160,0
20250221,121400,45833540,12160,12160,12160,12160,0
20250221,121300,45833540,12160,12160,12160,12160,90
20250221,121200,44739140,12130,12130,12130,12130,0
20250221,121100,44739140,12130,12150,12160,12130,1011
20250221,121000,32445740,12160,12160,12160,12160,0
20250221,120900,32445740,12160,12160,12160,12160,0
20250221,120800,32445740,12160,12160,12160,12160,0
20250221,120700,32445740,12160,12160,12160,12160,0
20250221,120600,32445740,12160,12150,12160,12150,823
20250221,120500,22440010,12150,12150,12150,12150,0
20250221,120400,22440010,12150,12150,12150,12150,0
20250221,120300,22440010,12150,12150,12150,12150,0
20250221,120200,22440010,12150,12150,12150,12150,0
20250221,120100,22440010,12150,12150,12150,12150,0
20250221,120000,22440010,12150,12150,12150,12150,1
20250221,115900,22427860,12150,12150,12150,12150,0
20250221,115800,22427860,12150,12150,12150,12150,0
20250221,115700,22427860,12150,12150,12150,12150,0
20250221,115600,22427860,12150,12150,12150,12150,0
20250221,115500,22427860,12150,12150,12150,12150,1
20250221,115400,22415710,12120,12120,12120,12120,0
20250221,115300,22415710,12120,12120,12120,12120,0
20250221,115200,22415710,12120,12120,12120,12120,0
20250221,115100,22415710,12120,12120,12120,12120,0
20250221,115000,22415710,12120,12120,12120,12120,0
20250221,114900,22415710,12120,12120,12120,12120,0
20250221,114800,22415710,12120,12120,12120,12120,0
20250221,114700,22415710,12120,12120,12120,12120,0
20250221,114600,22415710,12120,12120,12120,12120,0
20250221,114500,22415710,12120,12120,12120,12120,0
20250221,114400,22415710,12120,12120,12120,12120,0
20250221,114300,22415710,12120,12120,12120,12120,0
20250221,114200,22415710,12120,12120,12120,12120,0
20250221,114100,22415710,12120,12120,12120,12120,0
20250221,114000,22415710,12120,12120,12120,12120,0
20250221,113900,22415710,12120,12120,12120,12120,12
20250221,113800,22270270,12150,12150,12150,12150,0
20250221,113700,22270270,12150,12150,12150,12150,0
20250221,113600,22270270,12150,12150,12150,12150,0
20250221,113500,22270270,12150,12150,12150,12150,0
20250221,113400,22270270,12150,12150,12150,12150,0
20250221,113300,22270270,12150,12150,12150,12150,0
20250221,113200,22270270,12150,12150,12150,12150,0
20250221,113100,22270270,12150,12150,12150,12150,0
20250221,113000,22270270,12150,12150,12150,12150,0
20250221,112900,22270270,12150,12150,12150,12150,0
20250221,112800,22270270,12150,12150,12150,12150,0
20250221,112700,22270270,12150,12150,12150,12150,0
20250221,112600,22270270,12150,12150,12150,12150,0
20250221,112500,22270270,12150,12150,12150,12150,0
20250221,112400,22270270,12150,12150,12150,12150,0
20250221,112300,22270270,12150,12140,12150,12140,11
20250221,112200,22136630,12150,12150,12150,12150,0
20250221,112100,22136630,12150,12150,12150,12150,1
20250221,112000,22124480,12150,12150,12150,12150,0
20250221,111900,22124480,12150,12150,12150,12150,10
20250221,111800,22002980,12120,12130,12130,12120,30
20250221,111700,21639360,12150,12150,12150,12150,0
20250221,111600,21639360,12150,12150,12150,12150,0
20250221,111500,21639360,12150,12150,12150,12150,0
20250221,111400,21639360,12150,12150,12150,12150,1
20250221,111300,21627210,12150,12150,12150,12150,0
20250221,111200,21627210,12150,12150,12150,12150,1
20250221,111100,21615060,12140,12140,12140,12140,1
20250221,111000,21602920,12130,12130,12130,12130,0
20250221,110900,21602920,12130,12130,12130,12130,0
20250221,110800,21602920,12130,12130,12130,12130,0
20250221,110700,21602920,12130,12130,12130,12130,0
20250221,110600,21602920,12130,12130,12130,12130,0
20250221,110500,21602920,12130,12130,12130,12130,0
20250221,110400,21602920,12130,12130,12130,12130,0
20250221,110300,21602920,12130,12130,12130,12130,0
20250221,110200,21602920,12130,12140,12140,12130,116
20250221,110100,20194820,12160,12160,12160,12160,1
20250221,110000,20182660,12140,12140,12140,12140,0
20250221,105900,20182660,12140,12140,12140,12140,0
20250221,105800,20182660,12140,12150,12150,12140,18
20250221,105700,19964050,12160,12160,12160,12160,7
20250221,105600,19878930,12160,12160,12160,12160,0
20250221,105500,19878930,12160,12160,12160,12160,0
20250221,105400,19878930,12160,12160,12160,12160,0
20250221,105300,19878930,12160,12160,12160,12160,0
20250221,105200,19878930,12160,12160,12160,12160,0
20250221,105100,19878930,12160,12160,12160,12160,0
20250221,105000,19878930,12160,12160,12160,12160,13
20250221,104900,19720850,12160,12160,12160,12160,0
20250221,104800,19720850,12160,12160,12160,12160,0
20250221,104700,19720850,12160,12160,12160,12160,0
20250221,104600,19720850,12160,12160,12160,12160,0
20250221,104500,19720850,12160,12160,12160,12160,42
20250221,104400,19210130,12160,12160,12160,12160,0
20250221,104300,19210130,12160,12160,12160,12160,1
20250221,104200,19197970,12180,12180,12180,12180,0
20250221,104100,19197970,12180,12180,12180,12180,0
20250221,104000,19197970,12180,12180,12180,12180,0
20250221,103900,19197970,12180,12180,12180,12180,0
20250221,103800,19197970,12180,12180,12180,12180,0
20250221,103700,19197970,12180,12180,12180,12180,0
20250221,103600,19197970,12180,12180,12180,12180,0
20250221,103500,19197970,12180,12180,12180,12180,0
20250221,103400,19197970,12180,12180,12180,12180,0
20250221,103300,19197970,12180,12180,12180,12180,0
20250221,103200,19197970,12180,12180,12180,12180,0
20250221,103100,19197970,12180,12180,12180,12180,0
20250221,103000,19197970,12180,12180,12180,12180,0
20250221,102900,19197970,12180,12180,12180,12180,0
20250221,102800,19197970,12180,12180,12180,12180,0
20250221,102700,19197970,12180,12180,12180,12180,0
20250221,102600,19197970,12180,12180,12180,12180,0
20250221,102500,19197970,12180,12180,12180,12180,0
20250221,102400,19197970,12180,12180,12180,12180,0
20250221,102300,19197970,12180,12180,12180,12180,20
20250221,102200,18954370,12190,12190,12190,12190,0
20250221,102100,18954370,12190,12190,12190,12190,0
20250221,102000,18954370,12190,12190,12190,12190,0
20250221,101900,18954370,12190,12190,12190,12190,3
20250221,101800,18917800,12190,12190,12190,12190,0
20250221,101700,18917800,12190,12190,12190,12190,0
20250221,101600,18917800,12190,12190,12190,12190,1
20250221,101500,18905610,12180,12180,12180,12180,7
20250221,101400,18820350,12180,12170,12180,12170,23
20250221,101300,18540220,12180,12170,12180,12170,5
20250221,101200,18479330,12190,12190,12190,12190,0
20250221,101100,18479330,12190,12190,12190,12190,0
20250221,101000,18479330,12190,12190,12190,12190,0
20250221,100900,18479330,12190,12190,12190,12190,0
20250221,100800,18479330,12190,12190,12190,12190,0
20250221,100700,18479330,12190,12190,12190,12190,0
20250221,100600,18479330,12190,12190,12190,12190,0
20250221,100500,18479330,12190,12190,12190,12190,0
20250221,100400,18479330,12190,12190,12190,12190,11
20250221,100300,18345240,12190,12190,12190,12190,1
20250221,100200,18333050,12190,12190,12190,12190,1
20250221,100100,18320860,12190,12190,12190,12190,0
20250221,100000,18320860,12190,12190,12190,12190,1
20250221,095900,18308670,12180,12180,12180,12180,0
20250221,095800,18308670,12180,12180,12180,12180,0
20250221,095700,18308670,12180,12180,12180,12180,0
20250221,095600,18308670,12180,12180,12180,12180,212
20250221,095500,15726510,12180,12180,12180,12180,13
20250221,095400,15568170,12180,12180,12180,12180,0
20250221,095300,15568170,12180,12150,12180,12150,125
20250221,095200,14048160,12120,12120,12120,12120,200
20250221,095100,11624160,12150,12150,12150,12150,0
20250221,095000,11624160,12150,12150,12150,12150,0
20250221,094900,11624160,12150,12150,12150,12150,0
20250221,094800,11624160,12150,12130,12150,12120,290
20250221,094700,8108450,12160,12160,12160,12160,0
20250221,094600,8108450,12160,12160,12160,12160,0
20250221,094500,8108450,12160,12160,12160,12160,0
20250221,094400,8108450,12160,12140,12160,12140,4
20250221,094300,8059830,12140,12140,12140,12140,0
20250221,094200,8059830,12140,12140,12140,12140,72
20250221,094100,7185750,12150,12150,12170,12150,25
20250221,094000,6881970,12170,12180,12180,12170,49
20250221,093900,6285250,12180,12180,12180,12180,0
20250221,093800,6285250,12180,12180,12180,12180,1
20250221,093700,6273070,12180,12180,12180,12180,0
20250221,093600,6273070,12180,12180,12180,12180,0
20250221,093500,6273070,12180,12180,12180,12180,1
20250221,093400,6260890,12180,12180,12180,12180,0
20250221,093300,6260890,12180,12180,12180,12180,1
20250221,093200,6248710,12160,12160,12160,12160,0
20250221,093100,6248710,12160,12160,12160,12160,0
20250221,093000,6248710,12160,12160,12160,12160,0
20250221,092900,6248710,12160,12160,12160,12160,0
20250221,092800,6248710,12160,12160,12160,12160,0
20250221,092700,6248710,12160,12160,12160,12160,0
20250221,092600,6248710,12160,12160,12160,12160,90
20250221,092500,5154310,12180,12180,12180,12180,0
20250221,092400,5154310,12180,12180,12180,12180,0
20250221,092300,5154310,12180,12180,12180,12180,0
20250221,092200,5154310,12180,12180,12180,12180,1
20250221,092100,5142130,12100,12100,12100,12100,9
20250221,092000,5033230,12130,12100,12130,12100,100
20250221,091900,3823200,12110,12110,12110,12110,0
20250221,091800,3823200,12110,12110,12110,12110,0
20250221,091700,3823200,12110,12130,12130,12110,11
20250221,091600,3689970,12100,12100,12100,12100,0
20250221,091500,3689970,12100,12100,12100,12100,7
20250221,091400,3605270,12130,12130,12130,12130,48
20250221,091300,3023030,12130,12090,12130,12090,139
20250221,091200,1342480,12140,12090,12140,12090,5
20250221,091100,1281980,12090,12090,12090,12090,0
20250221,091000,1281980,12090,12090,12090,12090,1
20250221,090900,1269890,12080,12080,12080,12080,10
20250221,090800,1149090,12150,12090,12150,12090,21
20250221,090700,895140,12150,12150,12150,12150,2
20250221,090600,870840,12170,12170,12170,12170,0
20250221,090500,870840,12170,12170,12170,12170,0
20250221,090400,870840,12170,12170,12170,12170,5
20250221,090300,809990,12180,12180,12180,12180,1
20250221,090200,797810,12090,12080,12090,12080,24
20250221,090100,507750,12070,12070,12070,12070,1
20250221,090000,495680,12080,12090,12090,12080,41
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 210800 178092770 12130 12130 12130 12130 346
3 20250221 210700 178092770 12130 12130 12130 12130 0
4 20250221 210600 178092770 12130 12130 12130 12130 0
5 20250221 210500 178092770 12130 12130 12130 12130 0
6 20250221 210400 178092770 12130 12130 12130 12130 0
7 20250221 210300 178092770 12130 12130 12130 12130 0
8 20250221 210200 178092770 12130 12130 12130 12130 0
9 20250221 210100 178092770 12130 12130 12130 12130 0
10 20250221 210000 178092770 12130 12130 12130 12130 0
11 20250221 205900 178092770 12130 12130 12130 12130 0
12 20250221 205800 178092770 12130 12130 12130 12130 0
13 20250221 205700 178092770 12130 12130 12130 12130 0
14 20250221 205600 178092770 12130 12130 12130 12130 0
15 20250221 205500 178092770 12130 12130 12130 12130 0
16 20250221 205400 178092770 12130 12130 12130 12130 0
17 20250221 205300 178092770 12130 12130 12130 12130 0
18 20250221 205200 178092770 12130 12130 12130 12130 0
19 20250221 205100 178092770 12130 12130 12130 12130 0
20 20250221 205000 178092770 12130 12130 12130 12130 0
21 20250221 204900 178092770 12130 12130 12130 12130 0
22 20250221 204800 178092770 12130 12130 12130 12130 0
23 20250221 204700 178092770 12130 12130 12130 12130 0
24 20250221 204600 178092770 12130 12130 12130 12130 0
25 20250221 204500 178092770 12130 12130 12130 12130 0
26 20250221 204400 178092770 12130 12130 12130 12130 0
27 20250221 204300 178092770 12130 12130 12130 12130 0
28 20250221 204200 178092770 12130 12130 12130 12130 0
29 20250221 204100 178092770 12130 12130 12130 12130 0
30 20250221 204000 178092770 12130 12130 12130 12130 0
31 20250221 203900 178092770 12130 12130 12130 12130 0
32 20250221 203800 178092770 12130 12130 12130 12130 346
33 20250221 203700 178092770 12130 12130 12130 12130 0
34 20250221 203600 178092770 12130 12130 12130 12130 0
35 20250221 203500 178092770 12130 12130 12130 12130 0
36 20250221 203400 178092770 12130 12130 12130 12130 0
37 20250221 203300 178092770 12130 12130 12130 12130 0
38 20250221 203200 178092770 12130 12130 12130 12130 0
39 20250221 203100 178092770 12130 12130 12130 12130 0
40 20250221 203000 178092770 12130 12130 12130 12130 0
41 20250221 202900 178092770 12130 12130 12130 12130 0
42 20250221 202800 178092770 12130 12130 12130 12130 0
43 20250221 202700 178092770 12130 12130 12130 12130 0
44 20250221 202600 178092770 12130 12130 12130 12130 0
45 20250221 202500 178092770 12130 12130 12130 12130 0
46 20250221 202400 178092770 12130 12130 12130 12130 0
47 20250221 202300 178092770 12130 12130 12130 12130 0
48 20250221 202200 178092770 12130 12130 12130 12130 0
49 20250221 202100 178092770 12130 12130 12130 12130 0
50 20250221 202000 178092770 12130 12130 12130 12130 0
51 20250221 201900 178092770 12130 12130 12130 12130 0
52 20250221 201800 178092770 12130 12130 12130 12130 0
53 20250221 201700 178092770 12130 12130 12130 12130 0
54 20250221 201600 178092770 12130 12130 12130 12130 0
55 20250221 201500 178092770 12130 12130 12130 12130 0
56 20250221 201400 178092770 12130 12130 12130 12130 0
57 20250221 201300 178092770 12130 12130 12130 12130 0
58 20250221 201200 178092770 12130 12130 12130 12130 0
59 20250221 201100 178092770 12130 12130 12130 12130 0
60 20250221 201000 178092770 12130 12130 12130 12130 0
61 20250221 200900 178092770 12130 12130 12130 12130 0
62 20250221 200800 178092770 12130 12130 12130 12130 346
63 20250221 200700 178092770 12130 12130 12130 12130 0
64 20250221 200600 178092770 12130 12130 12130 12130 0
65 20250221 200500 178092770 12130 12130 12130 12130 0
66 20250221 200400 178092770 12130 12130 12130 12130 0
67 20250221 200300 178092770 12130 12130 12130 12130 0
68 20250221 200200 178092770 12130 12130 12130 12130 0
69 20250221 200100 178092770 12130 12130 12130 12130 0
70 20250221 200000 178092770 12130 12130 12130 12130 0
71 20250221 195900 178092770 12130 12130 12130 12130 0
72 20250221 195800 178092770 12130 12130 12130 12130 0
73 20250221 195700 178092770 12130 12130 12130 12130 0
74 20250221 195600 178092770 12130 12130 12130 12130 0
75 20250221 195500 178092770 12130 12130 12130 12130 0
76 20250221 195400 178092770 12130 12130 12130 12130 0
77 20250221 195300 178092770 12130 12130 12130 12130 0
78 20250221 195200 178092770 12130 12130 12130 12130 0
79 20250221 195100 178092770 12130 12130 12130 12130 0
80 20250221 195000 178092770 12130 12130 12130 12130 0
81 20250221 194900 178092770 12130 12130 12130 12130 0
82 20250221 194800 178092770 12130 12130 12130 12130 0
83 20250221 194700 178092770 12130 12130 12130 12130 0
84 20250221 194600 178092770 12130 12130 12130 12130 0
85 20250221 194500 178092770 12130 12130 12130 12130 0
86 20250221 194400 178092770 12130 12130 12130 12130 0
87 20250221 194300 178092770 12130 12130 12130 12130 0
88 20250221 194200 178092770 12130 12130 12130 12130 0
89 20250221 194100 178092770 12130 12130 12130 12130 0
90 20250221 194000 178092770 12130 12130 12130 12130 0
91 20250221 193900 178092770 12130 12130 12130 12130 0
92 20250221 193800 178092770 12130 12130 12130 12130 346
93 20250221 193700 178092770 12130 12130 12130 12130 0
94 20250221 193600 178092770 12130 12130 12130 12130 0
95 20250221 193500 178092770 12130 12130 12130 12130 0
96 20250221 193400 178092770 12130 12130 12130 12130 0
97 20250221 193300 178092770 12130 12130 12130 12130 0
98 20250221 193200 178092770 12130 12130 12130 12130 0
99 20250221 193100 178092770 12130 12130 12130 12130 0
100 20250221 193000 178092770 12130 12130 12130 12130 0
101 20250221 192900 178092770 12130 12130 12130 12130 0
102 20250221 192800 178092770 12130 12130 12130 12130 0
103 20250221 192700 178092770 12130 12130 12130 12130 0
104 20250221 192600 178092770 12130 12130 12130 12130 0
105 20250221 192500 178092770 12130 12130 12130 12130 0
106 20250221 192400 178092770 12130 12130 12130 12130 0
107 20250221 192300 178092770 12130 12130 12130 12130 0
108 20250221 192200 178092770 12130 12130 12130 12130 0
109 20250221 192100 178092770 12130 12130 12130 12130 0
110 20250221 192000 178092770 12130 12130 12130 12130 0
111 20250221 191900 178092770 12130 12130 12130 12130 0
112 20250221 191800 178092770 12130 12130 12130 12130 0
113 20250221 191700 178092770 12130 12130 12130 12130 0
114 20250221 191600 178092770 12130 12130 12130 12130 0
115 20250221 191500 178092770 12130 12130 12130 12130 0
116 20250221 191400 178092770 12130 12130 12130 12130 0
117 20250221 191300 178092770 12130 12130 12130 12130 0
118 20250221 191200 178092770 12130 12130 12130 12130 0
119 20250221 191100 178092770 12130 12130 12130 12130 0
120 20250221 191000 178092770 12130 12130 12130 12130 0
121 20250221 190900 178092770 12130 12130 12130 12130 0
122 20250221 190800 178092770 12130 12130 12130 12130 346
123 20250221 190700 178092770 12130 12130 12130 12130 0
124 20250221 190600 178092770 12130 12130 12130 12130 0
125 20250221 190500 178092770 12130 12130 12130 12130 0
126 20250221 190400 178092770 12130 12130 12130 12130 0
127 20250221 190300 178092770 12130 12130 12130 12130 0
128 20250221 190200 178092770 12130 12130 12130 12130 0
129 20250221 190100 178092770 12130 12130 12130 12130 0
130 20250221 190000 178092770 12130 12130 12130 12130 0
131 20250221 185900 178092770 12130 12130 12130 12130 0
132 20250221 185800 178092770 12130 12130 12130 12130 0
133 20250221 185700 178092770 12130 12130 12130 12130 0
134 20250221 185600 178092770 12130 12130 12130 12130 0
135 20250221 185500 178092770 12130 12130 12130 12130 0
136 20250221 185400 178092770 12130 12130 12130 12130 0
137 20250221 185300 178092770 12130 12130 12130 12130 0
138 20250221 185200 178092770 12130 12130 12130 12130 0
139 20250221 185100 178092770 12130 12130 12130 12130 0
140 20250221 185000 178092770 12130 12130 12130 12130 0
141 20250221 184900 178092770 12130 12130 12130 12130 0
142 20250221 184800 178092770 12130 12130 12130 12130 0
143 20250221 184700 178092770 12130 12130 12130 12130 0
144 20250221 184600 178092770 12130 12130 12130 12130 0
145 20250221 184500 178092770 12130 12130 12130 12130 0
146 20250221 184400 178092770 12130 12130 12130 12130 0
147 20250221 184300 178092770 12130 12130 12130 12130 0
148 20250221 184200 178092770 12130 12130 12130 12130 0
149 20250221 184100 178092770 12130 12130 12130 12130 0
150 20250221 184000 178092770 12130 12130 12130 12130 0
151 20250221 183900 178092770 12130 12130 12130 12130 0
152 20250221 183800 178092770 12130 12130 12130 12130 346
153 20250221 183700 178092770 12130 12130 12130 12130 0
154 20250221 183600 178092770 12130 12130 12130 12130 0
155 20250221 183500 178092770 12130 12130 12130 12130 0
156 20250221 183400 178092770 12130 12130 12130 12130 0
157 20250221 183300 178092770 12130 12130 12130 12130 0
158 20250221 183200 178092770 12130 12130 12130 12130 0
159 20250221 183100 178092770 12130 12130 12130 12130 0
160 20250221 183000 178092770 12130 12130 12130 12130 0
161 20250221 182900 178092770 12130 12130 12130 12130 0
162 20250221 182800 178092770 12130 12130 12130 12130 0
163 20250221 182700 178092770 12130 12130 12130 12130 0
164 20250221 182600 178092770 12130 12130 12130 12130 0
165 20250221 182500 178092770 12130 12130 12130 12130 0
166 20250221 182400 178092770 12130 12130 12130 12130 0
167 20250221 182300 178092770 12130 12130 12130 12130 0
168 20250221 182200 178092770 12130 12130 12130 12130 0
169 20250221 182100 178092770 12130 12130 12130 12130 0
170 20250221 182000 178092770 12130 12130 12130 12130 0
171 20250221 181900 178092770 12130 12130 12130 12130 0
172 20250221 181800 178092770 12130 12130 12130 12130 0
173 20250221 181700 178092770 12130 12130 12130 12130 0
174 20250221 181600 178092770 12130 12130 12130 12130 0
175 20250221 181500 178092770 12130 12130 12130 12130 0
176 20250221 181400 178092770 12130 12130 12130 12130 0
177 20250221 181300 178092770 12130 12130 12130 12130 0
178 20250221 181200 178092770 12130 12130 12130 12130 0
179 20250221 181100 178092770 12130 12130 12130 12130 0
180 20250221 181000 178092770 12130 12130 12130 12130 0
181 20250221 180900 178092770 12130 12130 12130 12130 0
182 20250221 180800 178092770 12130 12130 12130 12130 346
183 20250221 180700 178092770 12130 12130 12130 12130 0
184 20250221 180600 178092770 12130 12130 12130 12130 0
185 20250221 180500 178092770 12130 12130 12130 12130 0
186 20250221 180400 178092770 12130 12130 12130 12130 0
187 20250221 180300 178092770 12130 12130 12130 12130 0
188 20250221 180200 178092770 12130 12130 12130 12130 0
189 20250221 180100 178092770 12130 12130 12130 12130 0
190 20250221 180000 178092770 12130 12130 12130 12130 0
191 20250221 175900 178092770 12130 12130 12130 12130 0
192 20250221 175800 178092770 12130 12130 12130 12130 0
193 20250221 175700 178092770 12130 12130 12130 12130 0
194 20250221 175600 178092770 12130 12130 12130 12130 0
195 20250221 175500 178092770 12130 12130 12130 12130 0
196 20250221 175400 178092770 12130 12130 12130 12130 0
197 20250221 175300 178092770 12130 12130 12130 12130 0
198 20250221 175200 178092770 12130 12130 12130 12130 0
199 20250221 175100 178092770 12130 12130 12130 12130 0
200 20250221 175000 178092770 12130 12130 12130 12130 0
201 20250221 174900 178092770 12130 12130 12130 12130 0
202 20250221 174800 178092770 12130 12130 12130 12130 0
203 20250221 174700 178092770 12130 12130 12130 12130 0
204 20250221 174600 178092770 12130 12130 12130 12130 0
205 20250221 174500 178092770 12130 12130 12130 12130 0
206 20250221 174400 178092770 12130 12130 12130 12130 0
207 20250221 174300 178092770 12130 12130 12130 12130 0
208 20250221 174200 178092770 12130 12130 12130 12130 0
209 20250221 174100 178092770 12130 12130 12130 12130 0
210 20250221 174000 178092770 12130 12130 12130 12130 0
211 20250221 173900 178092770 12130 12130 12130 12130 0
212 20250221 173800 178092770 12130 12130 12130 12130 346
213 20250221 173700 178092770 12130 12130 12130 12130 0
214 20250221 173600 178092770 12130 12130 12130 12130 0
215 20250221 173500 178092770 12130 12130 12130 12130 0
216 20250221 173400 178092770 12130 12130 12130 12130 0
217 20250221 173300 178092770 12130 12130 12130 12130 0
218 20250221 173200 178092770 12130 12130 12130 12130 0
219 20250221 173100 178092770 12130 12130 12130 12130 0
220 20250221 173000 178092770 12130 12130 12130 12130 0
221 20250221 172900 178092770 12130 12130 12130 12130 0
222 20250221 172800 178092770 12130 12130 12130 12130 0
223 20250221 172700 178092770 12130 12130 12130 12130 0
224 20250221 172600 178092770 12130 12130 12130 12130 0
225 20250221 172500 178092770 12130 12130 12130 12130 0
226 20250221 172400 178092770 12130 12130 12130 12130 0
227 20250221 172300 178092770 12130 12130 12130 12130 0
228 20250221 172200 178092770 12130 12130 12130 12130 0
229 20250221 172100 178092770 12130 12130 12130 12130 0
230 20250221 172000 178092770 12130 12130 12130 12130 0
231 20250221 171900 178092770 12130 12130 12130 12130 0
232 20250221 171800 178092770 12130 12130 12130 12130 0
233 20250221 171700 178092770 12130 12130 12130 12130 0
234 20250221 171600 178092770 12130 12130 12130 12130 0
235 20250221 171500 178092770 12130 12130 12130 12130 0
236 20250221 171400 178092770 12130 12130 12130 12130 0
237 20250221 171300 178092770 12130 12130 12130 12130 0
238 20250221 171200 178092770 12130 12130 12130 12130 0
239 20250221 171100 178092770 12130 12130 12130 12130 0
240 20250221 171000 178092770 12130 12130 12130 12130 0
241 20250221 170900 178092770 12130 12130 12130 12130 0
242 20250221 170800 178092770 12130 12130 12130 12130 346
243 20250221 170700 178092770 12130 12130 12130 12130 0
244 20250221 170600 178092770 12130 12130 12130 12130 0
245 20250221 170500 178092770 12130 12130 12130 12130 0
246 20250221 170400 178092770 12130 12130 12130 12130 0
247 20250221 170300 178092770 12130 12130 12130 12130 0
248 20250221 170200 178092770 12130 12130 12130 12130 0
249 20250221 170100 178092770 12130 12130 12130 12130 0
250 20250221 170000 178092770 12130 12130 12130 12130 0
251 20250221 165900 178092770 12130 12130 12130 12130 0
252 20250221 165800 178092770 12130 12130 12130 12130 0
253 20250221 165700 178092770 12130 12130 12130 12130 0
254 20250221 165600 178092770 12130 12130 12130 12130 0
255 20250221 165500 178092770 12130 12130 12130 12130 0
256 20250221 165400 178092770 12130 12130 12130 12130 0
257 20250221 165300 178092770 12130 12130 12130 12130 0
258 20250221 165200 178092770 12130 12130 12130 12130 0
259 20250221 165100 178092770 12130 12130 12130 12130 0
260 20250221 165000 178092770 12130 12130 12130 12130 0
261 20250221 164900 178092770 12130 12130 12130 12130 0
262 20250221 164800 178092770 12130 12130 12130 12130 0
263 20250221 164700 178092770 12130 12130 12130 12130 0
264 20250221 164600 178092770 12130 12130 12130 12130 0
265 20250221 164500 178092770 12130 12130 12130 12130 0
266 20250221 164400 178092770 12130 12130 12130 12130 0
267 20250221 164300 178092770 12130 12130 12130 12130 0
268 20250221 164200 178092770 12130 12130 12130 12130 0
269 20250221 164100 178092770 12130 12130 12130 12130 0
270 20250221 164000 178092770 12130 12130 12130 12130 0
271 20250221 163900 178092770 12130 12130 12130 12130 0
272 20250221 163800 178092770 12130 12130 12130 12130 346
273 20250221 163700 178092770 12130 12130 12130 12130 0
274 20250221 163600 178092770 12130 12130 12130 12130 0
275 20250221 163500 178092770 12130 12130 12130 12130 0
276 20250221 163400 178092770 12130 12130 12130 12130 0
277 20250221 163300 178092770 12130 12130 12130 12130 0
278 20250221 163200 178092770 12130 12130 12130 12130 0
279 20250221 163100 178092770 12130 12130 12130 12130 0
280 20250221 163000 178092770 12130 12130 12130 12130 0
281 20250221 162900 178092770 12130 12130 12130 12130 0
282 20250221 162800 178092770 12130 12130 12130 12130 0
283 20250221 162700 178092770 12130 12130 12130 12130 0
284 20250221 162600 178092770 12130 12130 12130 12130 0
285 20250221 162500 178092770 12130 12130 12130 12130 0
286 20250221 162400 178092770 12130 12130 12130 12130 0
287 20250221 162300 178092770 12130 12130 12130 12130 0
288 20250221 162200 178092770 12130 12130 12130 12130 0
289 20250221 162100 178092770 12130 12130 12130 12130 0
290 20250221 162000 178092770 12130 12130 12130 12130 0
291 20250221 161900 178092770 12130 12130 12130 12130 0
292 20250221 161800 178092770 12130 12130 12130 12130 0
293 20250221 161700 178092770 12130 12130 12130 12130 0
294 20250221 161600 178092770 12130 12130 12130 12130 0
295 20250221 161500 178092770 12130 12130 12130 12130 0
296 20250221 161400 178092770 12130 12130 12130 12130 0
297 20250221 161300 178092770 12130 12130 12130 12130 0
298 20250221 161200 178092770 12130 12130 12130 12130 0
299 20250221 161100 178092770 12130 12130 12130 12130 0
300 20250221 161000 178092770 12130 12130 12130 12130 0
301 20250221 160900 178092770 12130 12130 12130 12130 0
302 20250221 160800 178092770 12130 12130 12130 12130 346
303 20250221 160700 178092770 12130 12130 12130 12130 0
304 20250221 160600 178092770 12130 12130 12130 12130 0
305 20250221 160500 178092770 12130 12130 12130 12130 0
306 20250221 160400 178092770 12130 12130 12130 12130 0
307 20250221 160300 178092770 12130 12130 12130 12130 0
308 20250221 160200 178092770 12130 12130 12130 12130 0
309 20250221 160100 178092770 12130 12130 12130 12130 0
310 20250221 160000 178092770 12130 12130 12130 12130 0
311 20250221 155900 178092770 12130 12130 12130 12130 0
312 20250221 155800 178092770 12130 12130 12130 12130 0
313 20250221 155700 178092770 12130 12130 12130 12130 0
314 20250221 155600 178092770 12130 12130 12130 12130 0
315 20250221 155500 178092770 12130 12130 12130 12130 0
316 20250221 155400 178092770 12130 12130 12130 12130 0
317 20250221 155300 178092770 12130 12130 12130 12130 0
318 20250221 155200 178092770 12130 12130 12130 12130 0
319 20250221 155100 178092770 12130 12130 12130 12130 0
320 20250221 155000 178092770 12130 12130 12130 12130 0
321 20250221 154900 178092770 12130 12130 12130 12130 0
322 20250221 154800 178092770 12130 12130 12130 12130 0
323 20250221 154700 178092770 12130 12130 12130 12130 0
324 20250221 154600 178092770 12130 12130 12130 12130 0
325 20250221 154500 178092770 12130 12130 12130 12130 0
326 20250221 154400 178092770 12130 12130 12130 12130 0
327 20250221 154300 178092770 12130 12130 12130 12130 0
328 20250221 154200 178092770 12130 12130 12130 12130 0
329 20250221 154100 178092770 12130 12130 12130 12130 0
330 20250221 154000 178092770 12130 12130 12130 12130 0
331 20250221 153900 178092770 12130 12130 12130 12130 0
332 20250221 153800 178092770 12130 12130 12130 12130 346
333 20250221 153700 178092770 12130 12130 12130 12130 0
334 20250221 153600 178092770 12130 12130 12130 12130 0
335 20250221 153500 178092770 12130 12130 12130 12130 0
336 20250221 153400 178092770 12130 12130 12130 12130 0
337 20250221 153300 178092770 12130 12130 12130 12130 0
338 20250221 153200 178092770 12130 12130 12130 12130 0
339 20250221 153100 178092770 12130 12130 12130 12130 0
340 20250221 153000 178092770 12130 12130 12130 12130 346
341 20250221 152900 173895790 12130 12130 12130 12130 0
342 20250221 152800 173895790 12130 12130 12130 12130 0
343 20250221 152700 173895790 12130 12130 12130 12130 0
344 20250221 152600 173895790 12130 12130 12130 12130 0
345 20250221 152500 173895790 12130 12130 12130 12130 0
346 20250221 152400 173895790 12130 12130 12130 12130 0
347 20250221 152300 173895790 12130 12130 12130 12130 0
348 20250221 152200 173895790 12130 12130 12130 12130 0
349 20250221 152100 173895790 12130 12130 12130 12130 0
350 20250221 152000 173895790 12130 12130 12130 12130 0
351 20250221 151900 173895790 12130 12130 12130 12130 2
352 20250221 151800 173871530 12190 12190 12190 12190 1
353 20250221 151700 173859340 12130 12180 12180 12130 116
354 20250221 151600 172446710 12130 12130 12130 12130 0
355 20250221 151500 172446710 12130 12180 12180 12130 34
356 20250221 151400 172034040 12180 12180 12180 12180 0
357 20250221 151300 172034040 12180 12180 12180 12180 0
358 20250221 151200 172034040 12180 12180 12180 12180 1
359 20250221 151100 172021860 12130 12130 12130 12130 0
360 20250221 151000 172021860 12130 12130 12130 12130 1
361 20250221 150900 172009730 12130 12130 12130 12130 0
362 20250221 150800 172009730 12130 12130 12130 12130 0
363 20250221 150700 172009730 12130 12130 12130 12130 1
364 20250221 150600 171997600 12190 12190 12190 12190 0
365 20250221 150500 171997600 12190 12190 12190 12190 0
366 20250221 150400 171997600 12190 12190 12190 12190 1
367 20250221 150300 171985410 12190 12190 12190 12190 0
368 20250221 150200 171985410 12190 12180 12190 12180 40
369 20250221 150100 171497990 12180 12180 12180 12180 0
370 20250221 150000 171497990 12180 12180 12180 12180 0
371 20250221 145900 171497990 12180 12180 12180 12180 90
372 20250221 145800 170401790 12180 12180 12180 12180 0
373 20250221 145700 170401790 12180 12180 12180 12180 0
374 20250221 145600 170401790 12180 12180 12180 12180 0
375 20250221 145500 170401790 12180 12180 12180 12180 0
376 20250221 145400 170401790 12180 12180 12180 12180 0
377 20250221 145300 170401790 12180 12180 12180 12180 0
378 20250221 145200 170401790 12180 12180 12180 12180 0
379 20250221 145100 170401790 12180 12180 12180 12180 0
380 20250221 145000 170401790 12180 12180 12180 12180 0
381 20250221 144900 170401790 12180 12180 12180 12180 120
382 20250221 144800 168940190 12180 12180 12180 12180 0
383 20250221 144700 168940190 12180 12180 12180 12180 1
384 20250221 144600 168928010 12160 12160 12160 12160 0
385 20250221 144500 168928010 12160 12160 12160 12160 0
386 20250221 144400 168928010 12160 12160 12160 12160 125
387 20250221 144300 167408010 12160 12160 12160 12160 0
388 20250221 144200 167408010 12160 12160 12160 12160 0
389 20250221 144100 167408010 12160 12160 12160 12160 0
390 20250221 144000 167408010 12160 12160 12160 12160 0
391 20250221 143900 167408010 12160 12160 12160 12160 0
392 20250221 143800 167408010 12160 12160 12160 12160 1
393 20250221 143700 167395850 12160 12160 12160 12160 0
394 20250221 143600 167395850 12160 12160 12160 12160 0
395 20250221 143500 167395850 12160 12160 12160 12160 0
396 20250221 143400 167395850 12160 12160 12160 12160 0
397 20250221 143300 167395850 12160 12160 12160 12160 0
398 20250221 143200 167395850 12160 12160 12160 12160 0
399 20250221 143100 167395850 12160 12160 12160 12160 1
400 20250221 143000 167383690 12090 12090 12090 12090 0
401 20250221 142900 167383690 12090 12090 12090 12090 1
402 20250221 142800 167371600 12160 12160 12160 12160 0
403 20250221 142700 167371600 12160 12160 12160 12160 0
404 20250221 142600 167371600 12160 12160 12160 12160 0
405 20250221 142500 167371600 12160 12160 12160 12160 0
406 20250221 142400 167371600 12160 12100 12160 12100 100
407 20250221 142300 166161540 12150 12150 12150 12150 0
408 20250221 142200 166161540 12150 12150 12150 12150 0
409 20250221 142100 166161540 12150 12140 12150 12100 396
410 20250221 142000 161366240 12160 12160 12160 12160 0
411 20250221 141900 161366240 12160 12160 12160 12160 0
412 20250221 141800 161366240 12160 12160 12160 12160 0
413 20250221 141700 161366240 12160 12160 12160 12160 1
414 20250221 141600 161354080 12170 12170 12170 12170 0
415 20250221 141500 161354080 12170 12170 12170 12170 0
416 20250221 141400 161354080 12170 12170 12170 12170 0
417 20250221 141300 161354080 12170 12170 12170 12170 0
418 20250221 141200 161354080 12170 12170 12170 12170 1
419 20250221 141100 161341910 12120 12120 12120 12120 0
420 20250221 141000 161341910 12120 12170 12170 12120 21
421 20250221 140900 161087160 12120 12120 12120 12120 0
422 20250221 140800 161087160 12120 12120 12120 12120 0
423 20250221 140700 161087160 12120 12120 12120 12120 0
424 20250221 140600 161087160 12120 12120 12120 12120 0
425 20250221 140500 161087160 12120 12120 12120 12120 17
426 20250221 140400 160881120 12130 12130 12130 12130 0
427 20250221 140300 160881120 12130 12130 12130 12130 0
428 20250221 140200 160881120 12130 12130 12130 12130 0
429 20250221 140100 160881120 12130 12130 12130 12130 0
430 20250221 140000 160881120 12130 12150 12150 12130 2
431 20250221 135900 160856840 12150 12150 12150 12150 0
432 20250221 135800 160856840 12150 12150 12150 12150 0
433 20250221 135700 160856840 12150 12150 12150 12150 0
434 20250221 135600 160856840 12150 12150 12150 12150 0
435 20250221 135500 160856840 12150 12150 12150 12150 47
436 20250221 135400 160285790 12180 12180 12180 12180 0
437 20250221 135300 160285790 12180 12180 12180 12180 0
438 20250221 135200 160285790 12180 12180 12180 12180 0
439 20250221 135100 160285790 12180 12180 12180 12180 0
440 20250221 135000 160285790 12180 12180 12180 12180 1
441 20250221 134900 160273610 12180 12180 12180 12180 0
442 20250221 134800 160273610 12180 12180 12180 12180 0
443 20250221 134700 160273610 12180 12180 12180 12180 0
444 20250221 134600 160273610 12180 12180 12180 12180 43
445 20250221 134500 159749870 12180 12180 12180 12180 0
446 20250221 134400 159749870 12180 12180 12180 12180 1
447 20250221 134300 159737690 12130 12130 12130 12130 0
448 20250221 134200 159737690 12130 12130 12130 12130 0
449 20250221 134100 159737690 12130 12130 12130 12130 0
450 20250221 134000 159737690 12130 12130 12130 12130 0
451 20250221 133900 159737690 12130 12140 12140 12130 440
452 20250221 133800 154399430 12180 12180 12180 12180 10
453 20250221 133700 154277630 12180 12180 12180 12180 0
454 20250221 133600 154277630 12180 12180 12180 12180 39
455 20250221 133500 153802610 12180 12180 12180 12180 0
456 20250221 133400 153802610 12180 12180 12180 12180 0
457 20250221 133300 153802610 12180 12180 12180 12180 0
458 20250221 133200 153802610 12180 12180 12180 12180 0
459 20250221 133100 153802610 12180 12180 12180 12180 0
460 20250221 133000 153802610 12180 12180 12180 12180 0
461 20250221 132900 153802610 12180 12180 12180 12180 0
462 20250221 132800 153802610 12180 12180 12180 12180 0
463 20250221 132700 153802610 12180 12180 12180 12180 0
464 20250221 132600 153802610 12180 12180 12180 12180 0
465 20250221 132500 153802610 12180 12180 12180 12180 0
466 20250221 132400 153802610 12180 12180 12180 12180 35
467 20250221 132300 153376310 12180 12180 12180 12180 15
468 20250221 132200 153193610 12160 12150 12160 12140 7
469 20250221 132100 153108550 12160 12160 12160 12160 0
470 20250221 132000 153108550 12160 12160 12160 12160 0
471 20250221 131900 153108550 12160 12160 12160 12160 0
472 20250221 131800 153108550 12160 12160 12160 12160 0
473 20250221 131700 153108550 12160 12160 12160 12160 0
474 20250221 131600 153108550 12160 12160 12160 12160 0
475 20250221 131500 153108550 12160 12160 12160 12160 0
476 20250221 131400 153108550 12160 12160 12160 12160 0
477 20250221 131300 153108550 12160 12160 12160 12160 0
478 20250221 131200 153108550 12160 12160 12160 12160 0
479 20250221 131100 153108550 12160 12160 12160 12160 0
480 20250221 131000 153108550 12160 12160 12160 12160 0
481 20250221 130900 153108550 12160 12160 12160 12160 0
482 20250221 130800 153108550 12160 12160 12160 12160 0
483 20250221 130700 153108550 12160 12160 12160 12160 0
484 20250221 130600 153108550 12160 12160 12160 12160 0
485 20250221 130500 153108550 12160 12160 12160 12160 0
486 20250221 130400 153108550 12160 12160 12160 12160 0
487 20250221 130300 153108550 12160 12160 12160 12160 0
488 20250221 130200 153108550 12160 12160 12160 12160 0
489 20250221 130100 153108550 12160 12160 12160 12160 0
490 20250221 130000 153108550 12160 12160 12160 12160 0
491 20250221 125900 153108550 12160 12160 12160 12160 1
492 20250221 125800 153096390 12150 12150 12150 12150 0
493 20250221 125700 153096390 12150 12150 12150 12150 23
494 20250221 125600 152816940 12160 12160 12160 12160 7
495 20250221 125500 152731820 12160 12160 12160 12160 14
496 20250221 125400 152561580 12180 12180 12180 12180 0
497 20250221 125300 152561580 12180 12180 12180 12180 0
498 20250221 125200 152561580 12180 12180 12180 12180 0
499 20250221 125100 152561580 12180 12180 12180 12180 1
500 20250221 125000 152549400 12160 12160 12160 12160 0
501 20250221 124900 152549400 12160 12160 12160 12160 0
502 20250221 124800 152549400 12160 12160 12160 12160 0
503 20250221 124700 152549400 12160 12160 12160 12160 0
504 20250221 124600 152549400 12160 12160 12160 12160 0
505 20250221 124500 152549400 12160 12160 12160 12160 0
506 20250221 124400 152549400 12160 12160 12160 12160 0
507 20250221 124300 152549400 12160 12160 12160 12160 0
508 20250221 124200 152549400 12160 12170 12170 12160 19
509 20250221 124100 152318260 12180 12180 12180 12180 0
510 20250221 124000 152318260 12180 12180 12180 12180 0
511 20250221 123900 152318260 12180 12180 12180 12180 0
512 20250221 123800 152318260 12180 12180 12180 12180 0
513 20250221 123700 152318260 12180 12180 12180 12180 0
514 20250221 123600 152318260 12180 12180 12180 12180 0
515 20250221 123500 152318260 12180 12180 12180 12180 0
516 20250221 123400 152318260 12180 12180 12180 12180 0
517 20250221 123300 152318260 12180 12160 12180 12160 200
518 20250221 123200 149886020 12160 12160 12160 12160 2542
519 20250221 123100 118975300 12160 12160 12160 12160 1000
520 20250221 123000 106815300 12160 12160 12160 12160 0
521 20250221 122900 106815300 12160 12160 12160 12160 299
522 20250221 122800 103179460 12130 12160 12160 12130 213
523 20250221 122700 100589650 12160 12160 12160 12160 0
524 20250221 122600 100589650 12160 12160 12160 12160 2740
525 20250221 122500 67271250 12160 12160 12160 12160 642
526 20250221 122400 59464530 12160 12160 12160 12160 0
527 20250221 122300 59464530 12160 12160 12160 12160 119
528 20250221 122200 58017490 12160 12150 12160 12150 1000
529 20250221 122100 45857800 12130 12130 12130 12130 0
530 20250221 122000 45857800 12130 12130 12130 12130 0
531 20250221 121900 45857800 12130 12130 12130 12130 0
532 20250221 121800 45857800 12130 12130 12130 12130 0
533 20250221 121700 45857800 12130 12130 12130 12130 0
534 20250221 121600 45857800 12130 12130 12130 12130 2
535 20250221 121500 45833540 12160 12160 12160 12160 0
536 20250221 121400 45833540 12160 12160 12160 12160 0
537 20250221 121300 45833540 12160 12160 12160 12160 90
538 20250221 121200 44739140 12130 12130 12130 12130 0
539 20250221 121100 44739140 12130 12150 12160 12130 1011
540 20250221 121000 32445740 12160 12160 12160 12160 0
541 20250221 120900 32445740 12160 12160 12160 12160 0
542 20250221 120800 32445740 12160 12160 12160 12160 0
543 20250221 120700 32445740 12160 12160 12160 12160 0
544 20250221 120600 32445740 12160 12150 12160 12150 823
545 20250221 120500 22440010 12150 12150 12150 12150 0
546 20250221 120400 22440010 12150 12150 12150 12150 0
547 20250221 120300 22440010 12150 12150 12150 12150 0
548 20250221 120200 22440010 12150 12150 12150 12150 0
549 20250221 120100 22440010 12150 12150 12150 12150 0
550 20250221 120000 22440010 12150 12150 12150 12150 1
551 20250221 115900 22427860 12150 12150 12150 12150 0
552 20250221 115800 22427860 12150 12150 12150 12150 0
553 20250221 115700 22427860 12150 12150 12150 12150 0
554 20250221 115600 22427860 12150 12150 12150 12150 0
555 20250221 115500 22427860 12150 12150 12150 12150 1
556 20250221 115400 22415710 12120 12120 12120 12120 0
557 20250221 115300 22415710 12120 12120 12120 12120 0
558 20250221 115200 22415710 12120 12120 12120 12120 0
559 20250221 115100 22415710 12120 12120 12120 12120 0
560 20250221 115000 22415710 12120 12120 12120 12120 0
561 20250221 114900 22415710 12120 12120 12120 12120 0
562 20250221 114800 22415710 12120 12120 12120 12120 0
563 20250221 114700 22415710 12120 12120 12120 12120 0
564 20250221 114600 22415710 12120 12120 12120 12120 0
565 20250221 114500 22415710 12120 12120 12120 12120 0
566 20250221 114400 22415710 12120 12120 12120 12120 0
567 20250221 114300 22415710 12120 12120 12120 12120 0
568 20250221 114200 22415710 12120 12120 12120 12120 0
569 20250221 114100 22415710 12120 12120 12120 12120 0
570 20250221 114000 22415710 12120 12120 12120 12120 0
571 20250221 113900 22415710 12120 12120 12120 12120 12
572 20250221 113800 22270270 12150 12150 12150 12150 0
573 20250221 113700 22270270 12150 12150 12150 12150 0
574 20250221 113600 22270270 12150 12150 12150 12150 0
575 20250221 113500 22270270 12150 12150 12150 12150 0
576 20250221 113400 22270270 12150 12150 12150 12150 0
577 20250221 113300 22270270 12150 12150 12150 12150 0
578 20250221 113200 22270270 12150 12150 12150 12150 0
579 20250221 113100 22270270 12150 12150 12150 12150 0
580 20250221 113000 22270270 12150 12150 12150 12150 0
581 20250221 112900 22270270 12150 12150 12150 12150 0
582 20250221 112800 22270270 12150 12150 12150 12150 0
583 20250221 112700 22270270 12150 12150 12150 12150 0
584 20250221 112600 22270270 12150 12150 12150 12150 0
585 20250221 112500 22270270 12150 12150 12150 12150 0
586 20250221 112400 22270270 12150 12150 12150 12150 0
587 20250221 112300 22270270 12150 12140 12150 12140 11
588 20250221 112200 22136630 12150 12150 12150 12150 0
589 20250221 112100 22136630 12150 12150 12150 12150 1
590 20250221 112000 22124480 12150 12150 12150 12150 0
591 20250221 111900 22124480 12150 12150 12150 12150 10
592 20250221 111800 22002980 12120 12130 12130 12120 30
593 20250221 111700 21639360 12150 12150 12150 12150 0
594 20250221 111600 21639360 12150 12150 12150 12150 0
595 20250221 111500 21639360 12150 12150 12150 12150 0
596 20250221 111400 21639360 12150 12150 12150 12150 1
597 20250221 111300 21627210 12150 12150 12150 12150 0
598 20250221 111200 21627210 12150 12150 12150 12150 1
599 20250221 111100 21615060 12140 12140 12140 12140 1
600 20250221 111000 21602920 12130 12130 12130 12130 0
601 20250221 110900 21602920 12130 12130 12130 12130 0
602 20250221 110800 21602920 12130 12130 12130 12130 0
603 20250221 110700 21602920 12130 12130 12130 12130 0
604 20250221 110600 21602920 12130 12130 12130 12130 0
605 20250221 110500 21602920 12130 12130 12130 12130 0
606 20250221 110400 21602920 12130 12130 12130 12130 0
607 20250221 110300 21602920 12130 12130 12130 12130 0
608 20250221 110200 21602920 12130 12140 12140 12130 116
609 20250221 110100 20194820 12160 12160 12160 12160 1
610 20250221 110000 20182660 12140 12140 12140 12140 0
611 20250221 105900 20182660 12140 12140 12140 12140 0
612 20250221 105800 20182660 12140 12150 12150 12140 18
613 20250221 105700 19964050 12160 12160 12160 12160 7
614 20250221 105600 19878930 12160 12160 12160 12160 0
615 20250221 105500 19878930 12160 12160 12160 12160 0
616 20250221 105400 19878930 12160 12160 12160 12160 0
617 20250221 105300 19878930 12160 12160 12160 12160 0
618 20250221 105200 19878930 12160 12160 12160 12160 0
619 20250221 105100 19878930 12160 12160 12160 12160 0
620 20250221 105000 19878930 12160 12160 12160 12160 13
621 20250221 104900 19720850 12160 12160 12160 12160 0
622 20250221 104800 19720850 12160 12160 12160 12160 0
623 20250221 104700 19720850 12160 12160 12160 12160 0
624 20250221 104600 19720850 12160 12160 12160 12160 0
625 20250221 104500 19720850 12160 12160 12160 12160 42
626 20250221 104400 19210130 12160 12160 12160 12160 0
627 20250221 104300 19210130 12160 12160 12160 12160 1
628 20250221 104200 19197970 12180 12180 12180 12180 0
629 20250221 104100 19197970 12180 12180 12180 12180 0
630 20250221 104000 19197970 12180 12180 12180 12180 0
631 20250221 103900 19197970 12180 12180 12180 12180 0
632 20250221 103800 19197970 12180 12180 12180 12180 0
633 20250221 103700 19197970 12180 12180 12180 12180 0
634 20250221 103600 19197970 12180 12180 12180 12180 0
635 20250221 103500 19197970 12180 12180 12180 12180 0
636 20250221 103400 19197970 12180 12180 12180 12180 0
637 20250221 103300 19197970 12180 12180 12180 12180 0
638 20250221 103200 19197970 12180 12180 12180 12180 0
639 20250221 103100 19197970 12180 12180 12180 12180 0
640 20250221 103000 19197970 12180 12180 12180 12180 0
641 20250221 102900 19197970 12180 12180 12180 12180 0
642 20250221 102800 19197970 12180 12180 12180 12180 0
643 20250221 102700 19197970 12180 12180 12180 12180 0
644 20250221 102600 19197970 12180 12180 12180 12180 0
645 20250221 102500 19197970 12180 12180 12180 12180 0
646 20250221 102400 19197970 12180 12180 12180 12180 0
647 20250221 102300 19197970 12180 12180 12180 12180 20
648 20250221 102200 18954370 12190 12190 12190 12190 0
649 20250221 102100 18954370 12190 12190 12190 12190 0
650 20250221 102000 18954370 12190 12190 12190 12190 0
651 20250221 101900 18954370 12190 12190 12190 12190 3
652 20250221 101800 18917800 12190 12190 12190 12190 0
653 20250221 101700 18917800 12190 12190 12190 12190 0
654 20250221 101600 18917800 12190 12190 12190 12190 1
655 20250221 101500 18905610 12180 12180 12180 12180 7
656 20250221 101400 18820350 12180 12170 12180 12170 23
657 20250221 101300 18540220 12180 12170 12180 12170 5
658 20250221 101200 18479330 12190 12190 12190 12190 0
659 20250221 101100 18479330 12190 12190 12190 12190 0
660 20250221 101000 18479330 12190 12190 12190 12190 0
661 20250221 100900 18479330 12190 12190 12190 12190 0
662 20250221 100800 18479330 12190 12190 12190 12190 0
663 20250221 100700 18479330 12190 12190 12190 12190 0
664 20250221 100600 18479330 12190 12190 12190 12190 0
665 20250221 100500 18479330 12190 12190 12190 12190 0
666 20250221 100400 18479330 12190 12190 12190 12190 11
667 20250221 100300 18345240 12190 12190 12190 12190 1
668 20250221 100200 18333050 12190 12190 12190 12190 1
669 20250221 100100 18320860 12190 12190 12190 12190 0
670 20250221 100000 18320860 12190 12190 12190 12190 1
671 20250221 095900 18308670 12180 12180 12180 12180 0
672 20250221 095800 18308670 12180 12180 12180 12180 0
673 20250221 095700 18308670 12180 12180 12180 12180 0
674 20250221 095600 18308670 12180 12180 12180 12180 212
675 20250221 095500 15726510 12180 12180 12180 12180 13
676 20250221 095400 15568170 12180 12180 12180 12180 0
677 20250221 095300 15568170 12180 12150 12180 12150 125
678 20250221 095200 14048160 12120 12120 12120 12120 200
679 20250221 095100 11624160 12150 12150 12150 12150 0
680 20250221 095000 11624160 12150 12150 12150 12150 0
681 20250221 094900 11624160 12150 12150 12150 12150 0
682 20250221 094800 11624160 12150 12130 12150 12120 290
683 20250221 094700 8108450 12160 12160 12160 12160 0
684 20250221 094600 8108450 12160 12160 12160 12160 0
685 20250221 094500 8108450 12160 12160 12160 12160 0
686 20250221 094400 8108450 12160 12140 12160 12140 4
687 20250221 094300 8059830 12140 12140 12140 12140 0
688 20250221 094200 8059830 12140 12140 12140 12140 72
689 20250221 094100 7185750 12150 12150 12170 12150 25
690 20250221 094000 6881970 12170 12180 12180 12170 49
691 20250221 093900 6285250 12180 12180 12180 12180 0
692 20250221 093800 6285250 12180 12180 12180 12180 1
693 20250221 093700 6273070 12180 12180 12180 12180 0
694 20250221 093600 6273070 12180 12180 12180 12180 0
695 20250221 093500 6273070 12180 12180 12180 12180 1
696 20250221 093400 6260890 12180 12180 12180 12180 0
697 20250221 093300 6260890 12180 12180 12180 12180 1
698 20250221 093200 6248710 12160 12160 12160 12160 0
699 20250221 093100 6248710 12160 12160 12160 12160 0
700 20250221 093000 6248710 12160 12160 12160 12160 0
701 20250221 092900 6248710 12160 12160 12160 12160 0
702 20250221 092800 6248710 12160 12160 12160 12160 0
703 20250221 092700 6248710 12160 12160 12160 12160 0
704 20250221 092600 6248710 12160 12160 12160 12160 90
705 20250221 092500 5154310 12180 12180 12180 12180 0
706 20250221 092400 5154310 12180 12180 12180 12180 0
707 20250221 092300 5154310 12180 12180 12180 12180 0
708 20250221 092200 5154310 12180 12180 12180 12180 1
709 20250221 092100 5142130 12100 12100 12100 12100 9
710 20250221 092000 5033230 12130 12100 12130 12100 100
711 20250221 091900 3823200 12110 12110 12110 12110 0
712 20250221 091800 3823200 12110 12110 12110 12110 0
713 20250221 091700 3823200 12110 12130 12130 12110 11
714 20250221 091600 3689970 12100 12100 12100 12100 0
715 20250221 091500 3689970 12100 12100 12100 12100 7
716 20250221 091400 3605270 12130 12130 12130 12130 48
717 20250221 091300 3023030 12130 12090 12130 12090 139
718 20250221 091200 1342480 12140 12090 12140 12090 5
719 20250221 091100 1281980 12090 12090 12090 12090 0
720 20250221 091000 1281980 12090 12090 12090 12090 1
721 20250221 090900 1269890 12080 12080 12080 12080 10
722 20250221 090800 1149090 12150 12090 12150 12090 21
723 20250221 090700 895140 12150 12150 12150 12150 2
724 20250221 090600 870840 12170 12170 12170 12170 0
725 20250221 090500 870840 12170 12170 12170 12170 0
726 20250221 090400 870840 12170 12170 12170 12170 5
727 20250221 090300 809990 12180 12180 12180 12180 1
728 20250221 090200 797810 12090 12080 12090 12080 24
729 20250221 090100 507750 12070 12070 12070 12070 1
730 20250221 090000 495680 12080 12090 12090 12080 41