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

766
415640/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,766 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,214400,584323610,7390,7390,7390,7390,344
20250221,214300,584323610,7390,7390,7390,7390,0
20250221,214200,584323610,7390,7390,7390,7390,0
20250221,214100,584323610,7390,7390,7390,7390,0
20250221,214000,584323610,7390,7390,7390,7390,0
20250221,213900,584323610,7390,7390,7390,7390,0
20250221,213800,584323610,7390,7390,7390,7390,0
20250221,213700,584323610,7390,7390,7390,7390,0
20250221,213600,584323610,7390,7390,7390,7390,0
20250221,213500,584323610,7390,7390,7390,7390,0
20250221,213400,584323610,7390,7390,7390,7390,0
20250221,213300,584323610,7390,7390,7390,7390,0
20250221,213200,584323610,7390,7390,7390,7390,0
20250221,213100,584323610,7390,7390,7390,7390,0
20250221,213000,584323610,7390,7390,7390,7390,0
20250221,212900,584323610,7390,7390,7390,7390,0
20250221,212800,584323610,7390,7390,7390,7390,0
20250221,212700,584323610,7390,7390,7390,7390,0
20250221,212600,584323610,7390,7390,7390,7390,0
20250221,212500,584323610,7390,7390,7390,7390,0
20250221,212400,584323610,7390,7390,7390,7390,0
20250221,212300,584323610,7390,7390,7390,7390,0
20250221,212200,584323610,7390,7390,7390,7390,0
20250221,212100,584323610,7390,7390,7390,7390,0
20250221,212000,584323610,7390,7390,7390,7390,0
20250221,211900,584323610,7390,7390,7390,7390,0
20250221,211800,584323610,7390,7390,7390,7390,0
20250221,211700,584323610,7390,7390,7390,7390,0
20250221,211600,584323610,7390,7390,7390,7390,0
20250221,211500,584323610,7390,7390,7390,7390,0
20250221,211400,584323610,7390,7390,7390,7390,344
20250221,211300,584323610,7390,7390,7390,7390,0
20250221,211200,584323610,7390,7390,7390,7390,0
20250221,211100,584323610,7390,7390,7390,7390,0
20250221,211000,584323610,7390,7390,7390,7390,0
20250221,210900,584323610,7390,7390,7390,7390,0
20250221,210800,584323610,7390,7390,7390,7390,0
20250221,210700,584323610,7390,7390,7390,7390,0
20250221,210600,584323610,7390,7390,7390,7390,0
20250221,210500,584323610,7390,7390,7390,7390,0
20250221,210400,584323610,7390,7390,7390,7390,0
20250221,210300,584323610,7390,7390,7390,7390,0
20250221,210200,584323610,7390,7390,7390,7390,0
20250221,210100,584323610,7390,7390,7390,7390,0
20250221,210000,584323610,7390,7390,7390,7390,0
20250221,205900,584323610,7390,7390,7390,7390,0
20250221,205800,584323610,7390,7390,7390,7390,0
20250221,205700,584323610,7390,7390,7390,7390,0
20250221,205600,584323610,7390,7390,7390,7390,0
20250221,205500,584323610,7390,7390,7390,7390,0
20250221,205400,584323610,7390,7390,7390,7390,0
20250221,205300,584323610,7390,7390,7390,7390,0
20250221,205200,584323610,7390,7390,7390,7390,0
20250221,205100,584323610,7390,7390,7390,7390,0
20250221,205000,584323610,7390,7390,7390,7390,0
20250221,204900,584323610,7390,7390,7390,7390,0
20250221,204800,584323610,7390,7390,7390,7390,0
20250221,204700,584323610,7390,7390,7390,7390,0
20250221,204600,584323610,7390,7390,7390,7390,0
20250221,204500,584323610,7390,7390,7390,7390,0
20250221,204400,584323610,7390,7390,7390,7390,344
20250221,204300,584323610,7390,7390,7390,7390,0
20250221,204200,584323610,7390,7390,7390,7390,0
20250221,204100,584323610,7390,7390,7390,7390,0
20250221,204000,584323610,7390,7390,7390,7390,0
20250221,203900,584323610,7390,7390,7390,7390,0
20250221,203800,584323610,7390,7390,7390,7390,0
20250221,203700,584323610,7390,7390,7390,7390,0
20250221,203600,584323610,7390,7390,7390,7390,0
20250221,203500,584323610,7390,7390,7390,7390,0
20250221,203400,584323610,7390,7390,7390,7390,0
20250221,203300,584323610,7390,7390,7390,7390,0
20250221,203200,584323610,7390,7390,7390,7390,0
20250221,203100,584323610,7390,7390,7390,7390,0
20250221,203000,584323610,7390,7390,7390,7390,0
20250221,202900,584323610,7390,7390,7390,7390,0
20250221,202800,584323610,7390,7390,7390,7390,0
20250221,202700,584323610,7390,7390,7390,7390,0
20250221,202600,584323610,7390,7390,7390,7390,0
20250221,202500,584323610,7390,7390,7390,7390,0
20250221,202400,584323610,7390,7390,7390,7390,0
20250221,202300,584323610,7390,7390,7390,7390,0
20250221,202200,584323610,7390,7390,7390,7390,0
20250221,202100,584323610,7390,7390,7390,7390,0
20250221,202000,584323610,7390,7390,7390,7390,0
20250221,201900,584323610,7390,7390,7390,7390,0
20250221,201800,584323610,7390,7390,7390,7390,0
20250221,201700,584323610,7390,7390,7390,7390,0
20250221,201600,584323610,7390,7390,7390,7390,0
20250221,201500,584323610,7390,7390,7390,7390,0
20250221,201400,584323610,7390,7390,7390,7390,344
20250221,201300,584323610,7390,7390,7390,7390,0
20250221,201200,584323610,7390,7390,7390,7390,0
20250221,201100,584323610,7390,7390,7390,7390,0
20250221,201000,584323610,7390,7390,7390,7390,0
20250221,200900,584323610,7390,7390,7390,7390,0
20250221,200800,584323610,7390,7390,7390,7390,0
20250221,200700,584323610,7390,7390,7390,7390,0
20250221,200600,584323610,7390,7390,7390,7390,0
20250221,200500,584323610,7390,7390,7390,7390,0
20250221,200400,584323610,7390,7390,7390,7390,0
20250221,200300,584323610,7390,7390,7390,7390,0
20250221,200200,584323610,7390,7390,7390,7390,0
20250221,200100,584323610,7390,7390,7390,7390,0
20250221,200000,584323610,7390,7390,7390,7390,0
20250221,195900,584323610,7390,7390,7390,7390,0
20250221,195800,584323610,7390,7390,7390,7390,0
20250221,195700,584323610,7390,7390,7390,7390,0
20250221,195600,584323610,7390,7390,7390,7390,0
20250221,195500,584323610,7390,7390,7390,7390,0
20250221,195400,584323610,7390,7390,7390,7390,0
20250221,195300,584323610,7390,7390,7390,7390,0
20250221,195200,584323610,7390,7390,7390,7390,0
20250221,195100,584323610,7390,7390,7390,7390,0
20250221,195000,584323610,7390,7390,7390,7390,0
20250221,194900,584323610,7390,7390,7390,7390,0
20250221,194800,584323610,7390,7390,7390,7390,0
20250221,194700,584323610,7390,7390,7390,7390,0
20250221,194600,584323610,7390,7390,7390,7390,0
20250221,194500,584323610,7390,7390,7390,7390,0
20250221,194400,584323610,7390,7390,7390,7390,344
20250221,194300,584323610,7390,7390,7390,7390,0
20250221,194200,584323610,7390,7390,7390,7390,0
20250221,194100,584323610,7390,7390,7390,7390,0
20250221,194000,584323610,7390,7390,7390,7390,0
20250221,193900,584323610,7390,7390,7390,7390,0
20250221,193800,584323610,7390,7390,7390,7390,0
20250221,193700,584323610,7390,7390,7390,7390,0
20250221,193600,584323610,7390,7390,7390,7390,0
20250221,193500,584323610,7390,7390,7390,7390,0
20250221,193400,584323610,7390,7390,7390,7390,0
20250221,193300,584323610,7390,7390,7390,7390,0
20250221,193200,584323610,7390,7390,7390,7390,0
20250221,193100,584323610,7390,7390,7390,7390,0
20250221,193000,584323610,7390,7390,7390,7390,0
20250221,192900,584323610,7390,7390,7390,7390,0
20250221,192800,584323610,7390,7390,7390,7390,0
20250221,192700,584323610,7390,7390,7390,7390,0
20250221,192600,584323610,7390,7390,7390,7390,0
20250221,192500,584323610,7390,7390,7390,7390,0
20250221,192400,584323610,7390,7390,7390,7390,0
20250221,192300,584323610,7390,7390,7390,7390,0
20250221,192200,584323610,7390,7390,7390,7390,0
20250221,192100,584323610,7390,7390,7390,7390,0
20250221,192000,584323610,7390,7390,7390,7390,0
20250221,191900,584323610,7390,7390,7390,7390,0
20250221,191800,584323610,7390,7390,7390,7390,0
20250221,191700,584323610,7390,7390,7390,7390,0
20250221,191600,584323610,7390,7390,7390,7390,0
20250221,191500,584323610,7390,7390,7390,7390,0
20250221,191400,584323610,7390,7390,7390,7390,344
20250221,191300,584323610,7390,7390,7390,7390,0
20250221,191200,584323610,7390,7390,7390,7390,0
20250221,191100,584323610,7390,7390,7390,7390,0
20250221,191000,584323610,7390,7390,7390,7390,0
20250221,190900,584323610,7390,7390,7390,7390,0
20250221,190800,584323610,7390,7390,7390,7390,0
20250221,190700,584323610,7390,7390,7390,7390,0
20250221,190600,584323610,7390,7390,7390,7390,0
20250221,190500,584323610,7390,7390,7390,7390,0
20250221,190400,584323610,7390,7390,7390,7390,0
20250221,190300,584323610,7390,7390,7390,7390,0
20250221,190200,584323610,7390,7390,7390,7390,0
20250221,190100,584323610,7390,7390,7390,7390,0
20250221,190000,584323610,7390,7390,7390,7390,0
20250221,185900,584323610,7390,7390,7390,7390,0
20250221,185800,584323610,7390,7390,7390,7390,0
20250221,185700,584323610,7390,7390,7390,7390,0
20250221,185600,584323610,7390,7390,7390,7390,0
20250221,185500,584323610,7390,7390,7390,7390,0
20250221,185400,584323610,7390,7390,7390,7390,0
20250221,185300,584323610,7390,7390,7390,7390,0
20250221,185200,584323610,7390,7390,7390,7390,0
20250221,185100,584323610,7390,7390,7390,7390,0
20250221,185000,584323610,7390,7390,7390,7390,0
20250221,184900,584323610,7390,7390,7390,7390,0
20250221,184800,584323610,7390,7390,7390,7390,0
20250221,184700,584323610,7390,7390,7390,7390,0
20250221,184600,584323610,7390,7390,7390,7390,0
20250221,184500,584323610,7390,7390,7390,7390,0
20250221,184400,584323610,7390,7390,7390,7390,344
20250221,184300,584323610,7390,7390,7390,7390,0
20250221,184200,584323610,7390,7390,7390,7390,0
20250221,184100,584323610,7390,7390,7390,7390,0
20250221,184000,584323610,7390,7390,7390,7390,0
20250221,183900,584323610,7390,7390,7390,7390,0
20250221,183800,584323610,7390,7390,7390,7390,0
20250221,183700,584323610,7390,7390,7390,7390,0
20250221,183600,584323610,7390,7390,7390,7390,0
20250221,183500,584323610,7390,7390,7390,7390,0
20250221,183400,584323610,7390,7390,7390,7390,0
20250221,183300,584323610,7390,7390,7390,7390,0
20250221,183200,584323610,7390,7390,7390,7390,0
20250221,183100,584323610,7390,7390,7390,7390,0
20250221,183000,584323610,7390,7390,7390,7390,0
20250221,182900,584323610,7390,7390,7390,7390,0
20250221,182800,584323610,7390,7390,7390,7390,0
20250221,182700,584323610,7390,7390,7390,7390,0
20250221,182600,584323610,7390,7390,7390,7390,0
20250221,182500,584323610,7390,7390,7390,7390,0
20250221,182400,584323610,7390,7390,7390,7390,0
20250221,182300,584323610,7390,7390,7390,7390,0
20250221,182200,584323610,7390,7390,7390,7390,0
20250221,182100,584323610,7390,7390,7390,7390,0
20250221,182000,584323610,7390,7390,7390,7390,0
20250221,181900,584323610,7390,7390,7390,7390,0
20250221,181800,584323610,7390,7390,7390,7390,0
20250221,181700,584323610,7390,7390,7390,7390,0
20250221,181600,584323610,7390,7390,7390,7390,0
20250221,181500,584323610,7390,7390,7390,7390,0
20250221,181400,584323610,7390,7390,7390,7390,344
20250221,181300,584323610,7390,7390,7390,7390,0
20250221,181200,584323610,7390,7390,7390,7390,0
20250221,181100,584323610,7390,7390,7390,7390,0
20250221,181000,584323610,7390,7390,7390,7390,0
20250221,180900,584323610,7390,7390,7390,7390,0
20250221,180800,584323610,7390,7390,7390,7390,0
20250221,180700,584323610,7390,7390,7390,7390,0
20250221,180600,584323610,7390,7390,7390,7390,0
20250221,180500,584323610,7390,7390,7390,7390,0
20250221,180400,584323610,7390,7390,7390,7390,0
20250221,180300,584323610,7390,7390,7390,7390,0
20250221,180200,584323610,7390,7390,7390,7390,0
20250221,180100,584323610,7390,7390,7390,7390,0
20250221,180000,584323610,7390,7390,7390,7390,0
20250221,175900,584323610,7390,7390,7390,7390,0
20250221,175800,584323610,7390,7390,7390,7390,0
20250221,175700,584323610,7390,7390,7390,7390,0
20250221,175600,584323610,7390,7390,7390,7390,0
20250221,175500,584323610,7390,7390,7390,7390,0
20250221,175400,584323610,7390,7390,7390,7390,0
20250221,175300,584323610,7390,7390,7390,7390,0
20250221,175200,584323610,7390,7390,7390,7390,0
20250221,175100,584323610,7390,7390,7390,7390,0
20250221,175000,584323610,7390,7390,7390,7390,0
20250221,174900,584323610,7390,7390,7390,7390,0
20250221,174800,584323610,7390,7390,7390,7390,0
20250221,174700,584323610,7390,7390,7390,7390,0
20250221,174600,584323610,7390,7390,7390,7390,0
20250221,174500,584323610,7390,7390,7390,7390,0
20250221,174400,584323610,7390,7390,7390,7390,344
20250221,174300,584323610,7390,7390,7390,7390,0
20250221,174200,584323610,7390,7390,7390,7390,0
20250221,174100,584323610,7390,7390,7390,7390,0
20250221,174000,584323610,7390,7390,7390,7390,0
20250221,173900,584323610,7390,7390,7390,7390,0
20250221,173800,584323610,7390,7390,7390,7390,0
20250221,173700,584323610,7390,7390,7390,7390,0
20250221,173600,584323610,7390,7390,7390,7390,0
20250221,173500,584323610,7390,7390,7390,7390,0
20250221,173400,584323610,7390,7390,7390,7390,0
20250221,173300,584323610,7390,7390,7390,7390,0
20250221,173200,584323610,7390,7390,7390,7390,0
20250221,173100,584323610,7390,7390,7390,7390,0
20250221,173000,584323610,7390,7390,7390,7390,0
20250221,172900,584323610,7390,7390,7390,7390,0
20250221,172800,584323610,7390,7390,7390,7390,0
20250221,172700,584323610,7390,7390,7390,7390,0
20250221,172600,584323610,7390,7390,7390,7390,0
20250221,172500,584323610,7390,7390,7390,7390,0
20250221,172400,584323610,7390,7390,7390,7390,0
20250221,172300,584323610,7390,7390,7390,7390,0
20250221,172200,584323610,7390,7390,7390,7390,0
20250221,172100,584323610,7390,7390,7390,7390,0
20250221,172000,584323610,7390,7390,7390,7390,0
20250221,171900,584323610,7390,7390,7390,7390,0
20250221,171800,584323610,7390,7390,7390,7390,0
20250221,171700,584323610,7390,7390,7390,7390,0
20250221,171600,584323610,7390,7390,7390,7390,0
20250221,171500,584323610,7390,7390,7390,7390,0
20250221,171400,584323610,7390,7390,7390,7390,344
20250221,171300,584323610,7390,7390,7390,7390,0
20250221,171200,584323610,7390,7390,7390,7390,0
20250221,171100,584323610,7390,7390,7390,7390,0
20250221,171000,584323610,7390,7390,7390,7390,0
20250221,170900,584323610,7390,7390,7390,7390,0
20250221,170800,584323610,7390,7390,7390,7390,0
20250221,170700,584323610,7390,7390,7390,7390,0
20250221,170600,584323610,7390,7390,7390,7390,0
20250221,170500,584323610,7390,7390,7390,7390,0
20250221,170400,584323610,7390,7390,7390,7390,0
20250221,170300,584323610,7390,7390,7390,7390,0
20250221,170200,584323610,7390,7390,7390,7390,0
20250221,170100,584323610,7390,7390,7390,7390,0
20250221,170000,584323610,7390,7390,7390,7390,0
20250221,165900,584323610,7390,7390,7390,7390,0
20250221,165800,584323610,7390,7390,7390,7390,0
20250221,165700,584323610,7390,7390,7390,7390,0
20250221,165600,584323610,7390,7390,7390,7390,0
20250221,165500,584323610,7390,7390,7390,7390,0
20250221,165400,584323610,7390,7390,7390,7390,0
20250221,165300,584323610,7390,7390,7390,7390,0
20250221,165200,584323610,7390,7390,7390,7390,0
20250221,165100,584323610,7390,7390,7390,7390,0
20250221,165000,584323610,7390,7390,7390,7390,0
20250221,164900,584323610,7390,7390,7390,7390,0
20250221,164800,584323610,7390,7390,7390,7390,0
20250221,164700,584323610,7390,7390,7390,7390,0
20250221,164600,584323610,7390,7390,7390,7390,0
20250221,164500,584323610,7390,7390,7390,7390,0
20250221,164400,584323610,7390,7390,7390,7390,344
20250221,164300,584323610,7390,7390,7390,7390,0
20250221,164200,584323610,7390,7390,7390,7390,0
20250221,164100,584323610,7390,7390,7390,7390,0
20250221,164000,584323610,7390,7390,7390,7390,0
20250221,163900,584323610,7390,7390,7390,7390,0
20250221,163800,584323610,7390,7390,7390,7390,0
20250221,163700,584323610,7390,7390,7390,7390,0
20250221,163600,584323610,7390,7390,7390,7390,0
20250221,163500,584323610,7390,7390,7390,7390,0
20250221,163400,584323610,7390,7390,7390,7390,0
20250221,163300,584323610,7390,7390,7390,7390,0
20250221,163200,584323610,7390,7390,7390,7390,0
20250221,163100,584323610,7390,7390,7390,7390,0
20250221,163000,584323610,7390,7390,7390,7390,0
20250221,162900,584323610,7390,7390,7390,7390,0
20250221,162800,584323610,7390,7390,7390,7390,0
20250221,162700,584323610,7390,7390,7390,7390,0
20250221,162600,584323610,7390,7390,7390,7390,0
20250221,162500,584323610,7390,7390,7390,7390,0
20250221,162400,584323610,7390,7390,7390,7390,0
20250221,162300,584323610,7390,7390,7390,7390,0
20250221,162200,584323610,7390,7390,7390,7390,0
20250221,162100,584323610,7390,7390,7390,7390,0
20250221,162000,584323610,7390,7390,7390,7390,0
20250221,161900,584323610,7390,7390,7390,7390,0
20250221,161800,584323610,7390,7390,7390,7390,0
20250221,161700,584323610,7390,7390,7390,7390,0
20250221,161600,584323610,7390,7390,7390,7390,0
20250221,161500,584323610,7390,7390,7390,7390,0
20250221,161400,584323610,7390,7390,7390,7390,344
20250221,161300,584323610,7390,7390,7390,7390,0
20250221,161200,584323610,7390,7390,7390,7390,0
20250221,161100,584323610,7390,7390,7390,7390,0
20250221,161000,584323610,7390,7390,7390,7390,0
20250221,160900,584323610,7390,7390,7390,7390,0
20250221,160800,584323610,7390,7390,7390,7390,0
20250221,160700,584323610,7390,7390,7390,7390,0
20250221,160600,584323610,7390,7390,7390,7390,0
20250221,160500,584323610,7390,7390,7390,7390,0
20250221,160400,584323610,7390,7390,7390,7390,0
20250221,160300,584323610,7390,7390,7390,7390,0
20250221,160200,584323610,7390,7390,7390,7390,0
20250221,160100,584323610,7390,7390,7390,7390,0
20250221,160000,584323610,7390,7390,7390,7390,0
20250221,155900,584323610,7390,7390,7390,7390,0
20250221,155800,584323610,7390,7390,7390,7390,0
20250221,155700,584323610,7390,7390,7390,7390,0
20250221,155600,584323610,7390,7390,7390,7390,0
20250221,155500,584323610,7390,7390,7390,7390,0
20250221,155400,584323610,7390,7390,7390,7390,0
20250221,155300,584323610,7390,7390,7390,7390,0
20250221,155200,584323610,7390,7390,7390,7390,0
20250221,155100,584323610,7390,7390,7390,7390,0
20250221,155000,584323610,7390,7390,7390,7390,0
20250221,154900,584323610,7390,7390,7390,7390,0
20250221,154800,584323610,7390,7390,7390,7390,0
20250221,154700,584323610,7390,7390,7390,7390,0
20250221,154600,584323610,7390,7390,7390,7390,0
20250221,154500,584323610,7390,7390,7390,7390,0
20250221,154400,584323610,7390,7390,7390,7390,344
20250221,154300,584323610,7390,7390,7390,7390,0
20250221,154200,584323610,7390,7390,7390,7390,0
20250221,154100,584323610,7390,7390,7390,7390,0
20250221,154000,584323610,7390,7390,7390,7390,0
20250221,153900,584323610,7390,7390,7390,7390,0
20250221,153800,584323610,7390,7390,7390,7390,0
20250221,153700,584323610,7390,7390,7390,7390,0
20250221,153600,584323610,7390,7390,7390,7390,0
20250221,153500,584323610,7390,7390,7390,7390,0
20250221,153400,584323610,7390,7390,7390,7390,0
20250221,153300,584323610,7390,7390,7390,7390,0
20250221,153200,584323610,7390,7390,7390,7390,0
20250221,153100,584323610,7390,7390,7390,7390,0
20250221,153000,584323610,7390,7390,7390,7390,344
20250221,152900,581781450,7380,7380,7380,7380,0
20250221,152800,581781450,7380,7380,7380,7380,0
20250221,152700,581781450,7380,7380,7380,7380,0
20250221,152600,581781450,7380,7380,7380,7380,0
20250221,152500,581781450,7380,7380,7380,7380,0
20250221,152400,581781450,7380,7380,7380,7380,0
20250221,152300,581781450,7380,7380,7380,7380,0
20250221,152200,581781450,7380,7380,7380,7380,0
20250221,152100,581781450,7380,7380,7380,7380,0
20250221,152000,581781450,7380,7380,7380,7380,0
20250221,151900,581781450,7380,7380,7390,7380,108
20250221,151800,580984310,7380,7380,7380,7380,140
20250221,151700,579951110,7390,7390,7390,7390,73
20250221,151600,579411640,7390,7390,7390,7390,0
20250221,151500,579411640,7390,7380,7390,7380,125
20250221,151400,578488390,7390,7380,7390,7380,35
20250221,151300,578229810,7380,7380,7390,7380,37
20250221,151200,577956500,7390,7380,7390,7380,84
20250221,151100,577335860,7380,7380,7390,7380,189
20250221,151000,575940790,7390,7390,7390,7390,28
20250221,150900,575733870,7390,7390,7390,7390,69
20250221,150800,575223960,7390,7390,7390,7380,87
20250221,150700,574581530,7390,7390,7390,7390,92
20250221,150600,573901650,7390,7390,7390,7390,98
20250221,150500,573177430,7380,7380,7380,7380,141
20250221,150400,572136850,7390,7390,7390,7390,53
20250221,150300,571745180,7390,7390,7390,7390,0
20250221,150200,571745180,7390,7380,7390,7380,244
20250221,150100,569943700,7380,7380,7380,7380,0
20250221,150000,569943700,7380,7350,7380,7350,268
20250221,145900,567972640,7370,7370,7380,7370,274
20250221,145800,565952810,7370,7360,7370,7360,75
20250221,145700,565400700,7350,7370,7370,7350,162
20250221,145600,564209140,7360,7360,7360,7350,229
20250221,145500,562525200,7360,7360,7370,7360,66
20250221,145400,562039190,7370,7360,7370,7360,231
20250221,145300,560338750,7360,7370,7370,7360,162
20250221,145200,559145310,7370,7360,7370,7360,145
20250221,145100,558077660,7370,7360,7370,7360,227
20250221,145000,556406690,7370,7380,7380,7360,95
20250221,144900,555706900,7370,7370,7370,7370,68
20250221,144800,555205740,7370,7380,7380,7360,259
20250221,144700,553298680,7370,7360,7370,7360,114
20250221,144600,552459000,7370,7370,7380,7370,183
20250221,144500,551110040,7360,7360,7360,7360,302
20250221,144400,548887320,7370,7370,7370,7360,102
20250221,144300,548136080,7360,7370,7370,7360,226
20250221,144200,546472480,7380,7380,7380,7380,97
20250221,144100,545756620,7370,7360,7370,7360,259
20250221,144000,543849820,7370,7360,7370,7360,257
20250221,143900,541957770,7370,7380,7380,7370,112
20250221,143800,541131630,7360,7360,7360,7360,150
20250221,143700,540027630,7360,7370,7370,7360,138
20250221,143600,539011590,7370,7380,7390,7370,260
20250221,143500,537092980,7370,7380,7380,7370,75
20250221,143400,536539980,7380,7370,7380,7370,430
20250221,143300,533370600,7380,7380,7380,7380,25
20250221,143200,533186100,7380,7360,7380,7360,373
20250221,143100,530439140,7370,7360,7390,7360,261
20250221,143000,528515110,7370,7360,7370,7360,117
20250221,142900,527653460,7360,7370,7370,7360,298
20250221,142800,525458700,7380,7370,7380,7370,50
20250221,142700,525089930,7360,7370,7370,7360,160
20250221,142600,523911730,7370,7370,7370,7360,329
20250221,142500,521489530,7370,7370,7370,7370,24
20250221,142400,521312650,7380,7370,7380,7370,128
20250221,142300,520369010,7370,7380,7380,7370,454
20250221,142200,517022160,7380,7370,7380,7370,152
20250221,142100,515901400,7380,7370,7380,7370,125
20250221,142000,514979900,7380,7380,7380,7380,200
20250221,141900,513503900,7380,7370,7380,7370,19
20250221,141800,513363830,7360,7360,7370,7360,227
20250221,141700,511692840,7370,7380,7380,7370,206
20250221,141600,510173660,7370,7360,7380,7360,199
20250221,141500,508707470,7370,7360,7370,7360,327
20250221,141400,506300500,7370,7360,7370,7360,78
20250221,141300,505726140,7370,7370,7370,7370,75
20250221,141200,505173390,7370,7360,7370,7360,257
20250221,141100,503281300,7380,7380,7380,7380,44
20250221,141000,502956580,7380,7370,7380,7360,228
20250221,140900,501276940,7370,7370,7370,7360,131
20250221,140800,500312500,7370,7370,7380,7360,232
20250221,140700,498603730,7370,7370,7370,7370,97
20250221,140600,497888840,7360,7390,7390,7360,197
20250221,140500,496436290,7360,7360,7390,7360,200
20250221,140400,494963630,7370,7360,7370,7360,266
20250221,140300,493005340,7360,7370,7380,7360,174
20250221,140200,491723530,7370,7360,7370,7360,87
20250221,140100,491082840,7360,7370,7370,7360,243
20250221,140000,489292930,7380,7380,7380,7380,28
20250221,135900,489086290,7370,7360,7370,7360,271
20250221,135800,487091020,7370,7370,7370,7360,229
20250221,135700,485404310,7370,7370,7370,7370,52
20250221,135600,485021070,7380,7360,7380,7360,301
20250221,135500,482804920,7370,7360,7370,7360,127
20250221,135400,481869960,7370,7370,7370,7370,53
20250221,135300,481479350,7360,7370,7390,7360,170
20250221,135200,480225010,7360,7370,7370,7360,254
20250221,135100,478355050,7360,7360,7360,7360,100
20250221,135000,477619050,7370,7370,7370,7360,258
20250221,134900,475719090,7360,7370,7370,7360,118
20250221,134800,474850450,7380,7360,7380,7360,143
20250221,134700,473797270,7360,7380,7380,7360,197
20250221,134600,472345750,7390,7370,7390,7370,38
20250221,134500,472065170,7360,7370,7370,7360,328
20250221,134400,469650830,7370,7370,7370,7360,215
20250221,134300,468067800,7380,7380,7380,7380,70
20250221,134200,467551200,7370,7360,7370,7360,205
20250221,134100,466042350,7370,7370,7370,7370,164
20250221,134000,464833670,7370,7370,7370,7360,173
20250221,133900,463559660,7370,7370,7370,7370,35
20250221,133800,463301710,7360,7360,7370,7360,380
20250221,133700,460504640,7370,7370,7370,7370,50
20250221,133600,460136140,7380,7380,7380,7380,73
20250221,133500,459597400,7360,7380,7380,7360,264
20250221,133400,457654120,7370,7360,7370,7360,153
20250221,133300,456527510,7360,7370,7370,7360,149
20250221,133200,455430380,7370,7380,7380,7370,173
20250221,133100,454155120,7370,7380,7380,7370,118
20250221,133000,453285280,7390,7380,7390,7370,281
20250221,132900,451213240,7370,7370,7370,7370,50
20250221,132800,450844740,7380,7370,7380,7360,225
20250221,132700,449187240,7370,7390,7390,7370,167
20250221,132600,447955690,7390,7370,7390,7370,198
20250221,132500,446495490,7370,7380,7380,7370,125
20250221,132400,445573990,7370,7370,7380,7370,230
20250221,132300,443878610,7380,7360,7380,7360,314
20250221,132200,441566480,7370,7370,7370,7370,28
20250221,132100,441360120,7360,7370,7370,7360,157
20250221,132000,440204060,7360,7390,7390,7360,195
20250221,131900,438767510,7360,7360,7360,7360,202
20250221,131800,437280790,7380,7360,7380,7360,200
20250221,131700,435806950,7360,7360,7360,7360,900
20250221,131600,429182950,7370,7380,7380,7370,211
20250221,131500,427627630,7360,7360,7360,7360,0
20250221,131400,427627630,7360,7360,7380,7360,245
20250221,131300,425822830,7370,7360,7370,7360,233
20250221,131200,424107500,7370,7360,7380,7360,381
20250221,131100,421300810,7360,7360,7370,7360,151
20250221,131000,420189440,7370,7370,7370,7370,114
20250221,130900,419349260,7360,7370,7370,7360,343
20250221,130800,416824520,7370,7360,7370,7360,77
20250221,130700,416257530,7360,7370,7370,7360,173
20250221,130600,414983550,7370,7360,7370,7360,132
20250221,130500,414011710,7370,7360,7370,7360,176
20250221,130400,412716110,7370,7370,7370,7370,82
20250221,130300,412111770,7380,7380,7380,7380,82
20250221,130200,411506610,7380,7370,7380,7360,262
20250221,130100,409577070,7370,7370,7380,7370,206
20250221,130000,408058800,7370,7370,7370,7370,143
20250221,125900,407004890,7370,7370,7370,7370,109
20250221,125800,406201560,7370,7380,7380,7370,172
20250221,125700,404933200,7370,7370,7370,7370,207
20250221,125600,403407610,7370,7360,7370,7360,144
20250221,125500,402346830,7370,7380,7380,7360,278
20250221,125400,400298170,7390,7390,7390,7390,63
20250221,125300,399832600,7380,7360,7380,7360,284
20250221,125200,397741720,7370,7380,7380,7370,161
20250221,125100,396554540,7370,7380,7380,7370,111
20250221,125000,395736360,7380,7360,7380,7360,448
20250221,124900,392437780,7370,7370,7370,7370,25
20250221,124800,392253530,7370,7380,7380,7360,171
20250221,124700,390993880,7370,7370,7380,7370,195
20250221,124600,389556280,7380,7370,7380,7370,128
20250221,124500,388612640,7360,7370,7380,7360,4162
20250221,124400,357970460,7380,7380,7380,7370,168
20250221,124300,356731620,7390,7370,7390,7370,257
20250221,124200,354836510,7380,7380,7380,7380,112
20250221,124100,354009950,7380,7380,7380,7370,229
20250221,124000,352321930,7380,7380,7380,7380,94
20250221,123900,351628210,7370,7380,7380,7370,208
20250221,123800,350095190,7380,7370,7380,7370,96
20250221,123700,349387210,7370,7380,7380,7370,148
20250221,123600,348295970,7380,7370,7380,7370,342
20250221,123500,345774900,7380,7380,7380,7380,6
20250221,123400,345730620,7380,7370,7380,7370,250
20250221,123300,343887640,7380,7380,7380,7380,52
20250221,123200,343503880,7380,7380,7380,7370,202
20250221,123100,342014620,7370,7370,7380,7370,346
20250221,123000,339464350,7380,7380,7380,7380,73
20250221,122900,338925610,7380,7370,7380,7370,174
20250221,122800,337642990,7380,7370,7380,7370,129
20250221,122700,336691990,7370,7380,7380,7370,184
20250221,122600,335335070,7370,7360,7370,7360,52
20250221,122500,334952330,7360,7360,7370,7360,341
20250221,122400,332442180,7370,7370,7370,7370,159
20250221,122300,331270350,7380,7370,7380,7370,75
20250221,122200,330717350,7370,7380,7380,7370,355
20250221,122100,328100470,7380,7380,7380,7380,0
20250221,122000,328100470,7380,7370,7380,7370,351
20250221,121900,325512620,7370,7370,7370,7370,100
20250221,121800,324775620,7370,7380,7380,7370,182
20250221,121700,323433460,7380,7380,7380,7370,252
20250221,121600,321575720,7390,7390,7390,7390,145
20250221,121500,320504170,7390,7390,7390,7390,19
20250221,121400,320363760,7390,7380,7390,7370,336
20250221,121300,317884260,7390,7400,7400,7390,156
20250221,121200,316731170,7390,7390,7390,7390,20
20250221,121100,316583370,7370,7390,7400,7370,308
20250221,121000,314309000,7390,7380,7400,7380,236
20250221,120900,312565230,7390,7380,7390,7380,34
20250221,120800,312314040,7370,7370,7380,7370,363
20250221,120700,309638320,7380,7380,7390,7380,72
20250221,120600,309106710,7380,7380,7380,7370,258
20250221,120500,307204700,7380,7380,7390,7380,151
20250221,120400,306090070,7380,7390,7400,7380,121
20250221,120300,305195390,7380,7380,7380,7370,302
20250221,120200,302968650,7390,7380,7390,7380,126
20250221,120100,302038170,7370,7380,7380,7370,84
20250221,120000,301418750,7380,7380,7380,7370,236
20250221,115900,299678090,7370,7370,7370,7370,196
20250221,115800,298233570,7380,7380,7380,7380,52
20250221,115700,297849810,7370,7400,7400,7370,238
20250221,115600,296093190,7400,7380,7400,7380,127
20250221,115500,295155410,7380,7390,7390,7380,76
20250221,115400,294594270,7380,7390,7400,7380,426
20250221,115300,291447690,7400,7400,7400,7400,25
20250221,115200,291262690,7390,7390,7400,7390,381
20250221,115100,288446810,7400,7380,7400,7380,68
20250221,115000,287944060,7380,7390,7390,7380,128
20250221,114900,286999140,7380,7390,7390,7380,282
20250221,114800,284917690,7400,7400,7400,7400,27
20250221,114700,284717890,7400,7380,7400,7380,266
20250221,114600,282753900,7390,7400,7400,7380,236
20250221,114500,281010610,7390,7390,7390,7390,100
20250221,114400,280271610,7400,7380,7400,7380,156
20250221,114300,279119490,7380,7380,7380,7380,252
20250221,114200,277259730,7390,7390,7390,7390,107
20250221,114100,276469000,7390,7380,7390,7380,88
20250221,114000,275818690,7380,7390,7390,7380,310
20250221,113900,273529310,7400,7400,7400,7400,0
20250221,113800,273529310,7400,7390,7400,7380,327
20250221,113700,271114530,7390,7380,7400,7380,253
20250221,113600,269245400,7390,7390,7390,7390,29
20250221,113500,269031090,7380,7400,7400,7380,349
20250221,113400,266453810,7390,7390,7400,7390,170
20250221,113300,265196780,7380,7380,7390,7380,204
20250221,113200,263691010,7370,7370,7380,7370,230
20250221,113100,261995640,7370,7380,7380,7370,245
20250221,113000,260189040,7380,7370,7380,7370,230
20250221,112900,258493640,7380,7380,7380,7370,141
20250221,112800,257454080,7370,7380,7380,7370,201
20250221,112700,255972200,7380,7370,7380,7370,145
20250221,112600,254903100,7370,7380,7390,7370,204
20250221,112500,253398320,7370,7380,7380,7370,55
20250221,112400,252992920,7380,7370,7400,7370,279
20250221,112300,250934130,7370,7370,7370,7370,100
20250221,112200,250197130,7370,7370,7380,7370,191
20250221,112100,248788940,7380,7370,7380,7370,260
20250221,112000,246872160,7380,7380,7380,7380,53
20250221,111900,246481020,7370,7390,7390,7370,177
20250221,111800,245176010,7380,7380,7380,7380,125
20250221,111700,244253510,7380,7380,7380,7370,170
20250221,111600,242999910,7370,7380,7390,7370,287
20250221,111500,240882070,7390,7400,7400,7390,62
20250221,111400,240423650,7390,7390,7390,7380,157
20250221,111300,239264420,7380,7380,7390,7380,175
20250221,111200,237972670,7380,7400,7400,7380,147
20250221,111100,236887090,7390,7380,7390,7380,53
20250221,111000,236495430,7380,7390,7390,7380,433
20250221,110900,233299080,7390,7390,7390,7390,67
20250221,110800,232803950,7400,7380,7400,7380,174
20250221,110700,231518570,7380,7390,7390,7380,302
20250221,110600,229289310,7390,7390,7390,7390,28
20250221,110500,229082390,7370,7370,7370,7370,100
20250221,110400,228345390,7390,7370,7390,7370,279
20250221,110300,226287480,7370,7380,7380,7370,150
20250221,110200,225181480,7380,7370,7380,7370,151
20250221,110100,224068100,7370,7400,7400,7370,197
20250221,110000,222612820,7400,7400,7400,7390,924
20250221,105900,215776220,7390,7390,7400,7390,146
20250221,105800,214697020,7390,7380,7390,7380,409
20250221,105700,211678260,7380,7370,7380,7370,226
20250221,105600,210012380,7380,7360,7380,7360,149
20250221,105500,208915130,7370,7380,7380,7370,66
20250221,105400,208428220,7380,7370,7380,7360,186
20250221,105300,207058190,7370,7370,7370,7360,143
20250221,105200,206005300,7370,7380,7380,7370,84
20250221,105100,205385820,7380,7370,7390,7370,208
20250221,105000,203851550,7370,7360,7390,7360,194
20250221,104900,202422490,7370,7380,7400,7370,185
20250221,104800,201056740,7380,7380,7380,7360,181
20250221,104700,199722960,7360,7370,7370,7360,158
20250221,104600,198559530,7360,7370,7380,7360,222
20250221,104500,196923610,7370,7370,7370,7370,33
20250221,104400,196680400,7370,7370,7370,7360,296
20250221,104300,194500770,7360,7380,7380,7360,139
20250221,104200,193476580,7380,7380,7380,7380,112
20250221,104100,192650020,7380,7370,7380,7370,138
20250221,104000,191632590,7370,7380,7380,7370,183
20250221,103900,190283550,7380,7380,7380,7370,237
20250221,103800,188535540,7390,7380,7390,7380,43
20250221,103700,188217900,7370,7380,7380,7370,274
20250221,103600,186198280,7380,7380,7380,7370,165
20250221,103500,184981600,7390,7380,7390,7380,71
20250221,103400,184457370,7370,7380,7380,7370,225
20250221,103300,182798370,7380,7380,7380,7370,275
20250221,103200,180770890,7380,7380,7400,7380,54
20250221,103100,180372330,7380,7380,7380,7380,45
20250221,103000,180040230,7370,7380,7400,7370,306
20250221,102900,177783630,7380,7380,7380,7380,131
20250221,102800,176816850,7380,7380,7390,7380,122
20250221,102700,175916240,7370,7370,7370,7370,202
20250221,102600,174427500,7380,7380,7380,7370,152
20250221,102500,173306740,7370,7390,7390,7370,179
20250221,102400,171986600,7380,7380,7380,7380,52
20250221,102300,171602840,7370,7390,7390,7370,173
20250221,102200,170326850,7380,7380,7380,7370,317
20250221,102100,167988410,7390,7380,7390,7380,311
20250221,102000,165692530,7390,7390,7390,7390,28
20250221,101900,165485610,7380,7390,7390,7380,177
20250221,101800,164179100,7380,7390,7390,7380,187
20250221,101700,162798170,7390,7390,7390,7390,25
20250221,101600,162613420,7380,7390,7390,7380,295
20250221,101500,160435890,7390,7390,7390,7380,184
20250221,101400,159077130,7390,7390,7390,7380,169
20250221,101300,157829380,7390,7400,7400,7380,167
20250221,101200,156596070,7390,7400,7400,7390,128
20250221,101100,155649870,7400,7380,7400,7380,251
20250221,101000,153796560,7390,7390,7390,7380,197
20250221,100900,152341730,7400,7400,7400,7400,5
20250221,100800,152304730,7400,7390,7400,7390,299
20250221,100700,150094150,7400,7400,7400,7400,105
20250221,100600,149317150,7400,7400,7400,7400,53
20250221,100500,148924950,7400,7400,7410,7400,212
20250221,100400,147355450,7400,7410,7420,7400,87
20250221,100300,146711070,7390,7390,7390,7390,100
20250221,100200,145972070,7400,7410,7410,7400,129
20250221,100100,145017200,7410,7400,7410,7400,146
20250221,100000,143936340,7410,7410,7410,7410,60
20250221,095900,143491740,7400,7410,7410,7400,273
20250221,095800,141470840,7410,7410,7410,7410,57
20250221,095700,141048470,7410,7400,7410,7400,227
20250221,095600,139368420,7410,7410,7420,7410,146
20250221,095500,138286280,7410,7410,7410,7410,236
20250221,095400,136537520,7390,7410,7410,7390,255
20250221,095300,134650990,7400,7410,7410,7400,102
20250221,095200,133896170,7410,7400,7420,7400,198
20250221,095100,132429150,7390,7390,7390,7390,104
20250221,095000,131660590,7390,7410,7410,7390,185
20250221,094900,130292060,7400,7400,7400,7400,100
20250221,094800,129552060,7400,7390,7400,7390,338
20250221,094700,127052880,7400,7400,7400,7400,96
20250221,094600,126342480,7380,7400,7410,7380,577
20250221,094500,122081250,7390,7400,7400,7390,327
20250221,094400,119664470,7400,7400,7400,7400,28
20250221,094300,119457270,7390,7390,7400,7390,290
20250221,094200,117313400,7390,7380,7390,7370,293
20250221,094100,115151130,7380,7380,7380,7380,5
20250221,094000,115114230,7380,7390,7390,7380,123
20250221,093900,114206210,7390,7380,7390,7380,174
20250221,093800,112921350,7380,7390,7390,7380,140
20250221,093700,111887750,7370,7380,7380,7370,202
20250221,093600,110398010,7390,7390,7400,7390,155
20250221,093500,109251780,7390,7390,7390,7390,44
20250221,093400,108926620,7390,7380,7390,7380,234
20250221,093300,107199440,7380,7390,7390,7380,97
20250221,093200,106483550,7380,7380,7380,7380,127
20250221,093100,105546290,7360,7390,7390,7360,231
20250221,093000,103844520,7390,7380,7390,7380,29
20250221,092900,103630250,7380,7380,7380,7380,210
20250221,092800,102080450,7380,7380,7390,7380,375
20250221,092700,99312650,7380,7370,7380,7370,36
20250221,092600,99047080,7370,7370,7370,7360,291
20250221,092500,96904430,7380,7370,7380,7370,75
20250221,092400,96351180,7370,7370,7370,7370,78
20250221,092300,95776320,7370,7370,7380,7360,424
20250221,092200,92651240,7380,7370,7380,7370,25
20250221,092100,92466890,7370,7350,7370,7350,172
20250221,092000,91201270,7350,7360,7370,7350,204
20250221,091900,89700720,7360,7370,7370,7360,47
20250221,091800,89354660,7370,7370,7380,7370,455
20250221,091700,86001040,7340,7400,7400,7320,10301
20250221,091600,10190070,7390,7390,7390,7390,100
20250221,091500,9451070,7400,7400,7400,7400,23
20250221,091400,9280870,7400,7400,7400,7400,200
20250221,091300,7800870,7400,7400,7400,7400,32
20250221,091200,7564070,7400,7400,7400,7400,221
20250221,091100,5928670,7420,7430,7430,7420,322
20250221,091000,3536710,7440,7440,7440,7440,1
20250221,090900,3529270,7440,7440,7440,7440,0
20250221,090800,3529270,7440,7440,7440,7440,2
20250221,090700,3514390,7430,7430,7430,7430,0
20250221,090600,3514390,7430,7430,7430,7430,11
20250221,090500,3432660,7430,7430,7430,7430,0
20250221,090400,3432660,7430,7430,7430,7430,452
20250221,090300,74300,7430,7430,7430,7430,0
20250221,090200,74300,7430,7430,7430,7430,7
20250221,090100,22290,7430,7430,7430,7430,0
20250221,090000,22290,7430,7430,7430,7430,3
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 214400 584323610 7390 7390 7390 7390 344
3 20250221 214300 584323610 7390 7390 7390 7390 0
4 20250221 214200 584323610 7390 7390 7390 7390 0
5 20250221 214100 584323610 7390 7390 7390 7390 0
6 20250221 214000 584323610 7390 7390 7390 7390 0
7 20250221 213900 584323610 7390 7390 7390 7390 0
8 20250221 213800 584323610 7390 7390 7390 7390 0
9 20250221 213700 584323610 7390 7390 7390 7390 0
10 20250221 213600 584323610 7390 7390 7390 7390 0
11 20250221 213500 584323610 7390 7390 7390 7390 0
12 20250221 213400 584323610 7390 7390 7390 7390 0
13 20250221 213300 584323610 7390 7390 7390 7390 0
14 20250221 213200 584323610 7390 7390 7390 7390 0
15 20250221 213100 584323610 7390 7390 7390 7390 0
16 20250221 213000 584323610 7390 7390 7390 7390 0
17 20250221 212900 584323610 7390 7390 7390 7390 0
18 20250221 212800 584323610 7390 7390 7390 7390 0
19 20250221 212700 584323610 7390 7390 7390 7390 0
20 20250221 212600 584323610 7390 7390 7390 7390 0
21 20250221 212500 584323610 7390 7390 7390 7390 0
22 20250221 212400 584323610 7390 7390 7390 7390 0
23 20250221 212300 584323610 7390 7390 7390 7390 0
24 20250221 212200 584323610 7390 7390 7390 7390 0
25 20250221 212100 584323610 7390 7390 7390 7390 0
26 20250221 212000 584323610 7390 7390 7390 7390 0
27 20250221 211900 584323610 7390 7390 7390 7390 0
28 20250221 211800 584323610 7390 7390 7390 7390 0
29 20250221 211700 584323610 7390 7390 7390 7390 0
30 20250221 211600 584323610 7390 7390 7390 7390 0
31 20250221 211500 584323610 7390 7390 7390 7390 0
32 20250221 211400 584323610 7390 7390 7390 7390 344
33 20250221 211300 584323610 7390 7390 7390 7390 0
34 20250221 211200 584323610 7390 7390 7390 7390 0
35 20250221 211100 584323610 7390 7390 7390 7390 0
36 20250221 211000 584323610 7390 7390 7390 7390 0
37 20250221 210900 584323610 7390 7390 7390 7390 0
38 20250221 210800 584323610 7390 7390 7390 7390 0
39 20250221 210700 584323610 7390 7390 7390 7390 0
40 20250221 210600 584323610 7390 7390 7390 7390 0
41 20250221 210500 584323610 7390 7390 7390 7390 0
42 20250221 210400 584323610 7390 7390 7390 7390 0
43 20250221 210300 584323610 7390 7390 7390 7390 0
44 20250221 210200 584323610 7390 7390 7390 7390 0
45 20250221 210100 584323610 7390 7390 7390 7390 0
46 20250221 210000 584323610 7390 7390 7390 7390 0
47 20250221 205900 584323610 7390 7390 7390 7390 0
48 20250221 205800 584323610 7390 7390 7390 7390 0
49 20250221 205700 584323610 7390 7390 7390 7390 0
50 20250221 205600 584323610 7390 7390 7390 7390 0
51 20250221 205500 584323610 7390 7390 7390 7390 0
52 20250221 205400 584323610 7390 7390 7390 7390 0
53 20250221 205300 584323610 7390 7390 7390 7390 0
54 20250221 205200 584323610 7390 7390 7390 7390 0
55 20250221 205100 584323610 7390 7390 7390 7390 0
56 20250221 205000 584323610 7390 7390 7390 7390 0
57 20250221 204900 584323610 7390 7390 7390 7390 0
58 20250221 204800 584323610 7390 7390 7390 7390 0
59 20250221 204700 584323610 7390 7390 7390 7390 0
60 20250221 204600 584323610 7390 7390 7390 7390 0
61 20250221 204500 584323610 7390 7390 7390 7390 0
62 20250221 204400 584323610 7390 7390 7390 7390 344
63 20250221 204300 584323610 7390 7390 7390 7390 0
64 20250221 204200 584323610 7390 7390 7390 7390 0
65 20250221 204100 584323610 7390 7390 7390 7390 0
66 20250221 204000 584323610 7390 7390 7390 7390 0
67 20250221 203900 584323610 7390 7390 7390 7390 0
68 20250221 203800 584323610 7390 7390 7390 7390 0
69 20250221 203700 584323610 7390 7390 7390 7390 0
70 20250221 203600 584323610 7390 7390 7390 7390 0
71 20250221 203500 584323610 7390 7390 7390 7390 0
72 20250221 203400 584323610 7390 7390 7390 7390 0
73 20250221 203300 584323610 7390 7390 7390 7390 0
74 20250221 203200 584323610 7390 7390 7390 7390 0
75 20250221 203100 584323610 7390 7390 7390 7390 0
76 20250221 203000 584323610 7390 7390 7390 7390 0
77 20250221 202900 584323610 7390 7390 7390 7390 0
78 20250221 202800 584323610 7390 7390 7390 7390 0
79 20250221 202700 584323610 7390 7390 7390 7390 0
80 20250221 202600 584323610 7390 7390 7390 7390 0
81 20250221 202500 584323610 7390 7390 7390 7390 0
82 20250221 202400 584323610 7390 7390 7390 7390 0
83 20250221 202300 584323610 7390 7390 7390 7390 0
84 20250221 202200 584323610 7390 7390 7390 7390 0
85 20250221 202100 584323610 7390 7390 7390 7390 0
86 20250221 202000 584323610 7390 7390 7390 7390 0
87 20250221 201900 584323610 7390 7390 7390 7390 0
88 20250221 201800 584323610 7390 7390 7390 7390 0
89 20250221 201700 584323610 7390 7390 7390 7390 0
90 20250221 201600 584323610 7390 7390 7390 7390 0
91 20250221 201500 584323610 7390 7390 7390 7390 0
92 20250221 201400 584323610 7390 7390 7390 7390 344
93 20250221 201300 584323610 7390 7390 7390 7390 0
94 20250221 201200 584323610 7390 7390 7390 7390 0
95 20250221 201100 584323610 7390 7390 7390 7390 0
96 20250221 201000 584323610 7390 7390 7390 7390 0
97 20250221 200900 584323610 7390 7390 7390 7390 0
98 20250221 200800 584323610 7390 7390 7390 7390 0
99 20250221 200700 584323610 7390 7390 7390 7390 0
100 20250221 200600 584323610 7390 7390 7390 7390 0
101 20250221 200500 584323610 7390 7390 7390 7390 0
102 20250221 200400 584323610 7390 7390 7390 7390 0
103 20250221 200300 584323610 7390 7390 7390 7390 0
104 20250221 200200 584323610 7390 7390 7390 7390 0
105 20250221 200100 584323610 7390 7390 7390 7390 0
106 20250221 200000 584323610 7390 7390 7390 7390 0
107 20250221 195900 584323610 7390 7390 7390 7390 0
108 20250221 195800 584323610 7390 7390 7390 7390 0
109 20250221 195700 584323610 7390 7390 7390 7390 0
110 20250221 195600 584323610 7390 7390 7390 7390 0
111 20250221 195500 584323610 7390 7390 7390 7390 0
112 20250221 195400 584323610 7390 7390 7390 7390 0
113 20250221 195300 584323610 7390 7390 7390 7390 0
114 20250221 195200 584323610 7390 7390 7390 7390 0
115 20250221 195100 584323610 7390 7390 7390 7390 0
116 20250221 195000 584323610 7390 7390 7390 7390 0
117 20250221 194900 584323610 7390 7390 7390 7390 0
118 20250221 194800 584323610 7390 7390 7390 7390 0
119 20250221 194700 584323610 7390 7390 7390 7390 0
120 20250221 194600 584323610 7390 7390 7390 7390 0
121 20250221 194500 584323610 7390 7390 7390 7390 0
122 20250221 194400 584323610 7390 7390 7390 7390 344
123 20250221 194300 584323610 7390 7390 7390 7390 0
124 20250221 194200 584323610 7390 7390 7390 7390 0
125 20250221 194100 584323610 7390 7390 7390 7390 0
126 20250221 194000 584323610 7390 7390 7390 7390 0
127 20250221 193900 584323610 7390 7390 7390 7390 0
128 20250221 193800 584323610 7390 7390 7390 7390 0
129 20250221 193700 584323610 7390 7390 7390 7390 0
130 20250221 193600 584323610 7390 7390 7390 7390 0
131 20250221 193500 584323610 7390 7390 7390 7390 0
132 20250221 193400 584323610 7390 7390 7390 7390 0
133 20250221 193300 584323610 7390 7390 7390 7390 0
134 20250221 193200 584323610 7390 7390 7390 7390 0
135 20250221 193100 584323610 7390 7390 7390 7390 0
136 20250221 193000 584323610 7390 7390 7390 7390 0
137 20250221 192900 584323610 7390 7390 7390 7390 0
138 20250221 192800 584323610 7390 7390 7390 7390 0
139 20250221 192700 584323610 7390 7390 7390 7390 0
140 20250221 192600 584323610 7390 7390 7390 7390 0
141 20250221 192500 584323610 7390 7390 7390 7390 0
142 20250221 192400 584323610 7390 7390 7390 7390 0
143 20250221 192300 584323610 7390 7390 7390 7390 0
144 20250221 192200 584323610 7390 7390 7390 7390 0
145 20250221 192100 584323610 7390 7390 7390 7390 0
146 20250221 192000 584323610 7390 7390 7390 7390 0
147 20250221 191900 584323610 7390 7390 7390 7390 0
148 20250221 191800 584323610 7390 7390 7390 7390 0
149 20250221 191700 584323610 7390 7390 7390 7390 0
150 20250221 191600 584323610 7390 7390 7390 7390 0
151 20250221 191500 584323610 7390 7390 7390 7390 0
152 20250221 191400 584323610 7390 7390 7390 7390 344
153 20250221 191300 584323610 7390 7390 7390 7390 0
154 20250221 191200 584323610 7390 7390 7390 7390 0
155 20250221 191100 584323610 7390 7390 7390 7390 0
156 20250221 191000 584323610 7390 7390 7390 7390 0
157 20250221 190900 584323610 7390 7390 7390 7390 0
158 20250221 190800 584323610 7390 7390 7390 7390 0
159 20250221 190700 584323610 7390 7390 7390 7390 0
160 20250221 190600 584323610 7390 7390 7390 7390 0
161 20250221 190500 584323610 7390 7390 7390 7390 0
162 20250221 190400 584323610 7390 7390 7390 7390 0
163 20250221 190300 584323610 7390 7390 7390 7390 0
164 20250221 190200 584323610 7390 7390 7390 7390 0
165 20250221 190100 584323610 7390 7390 7390 7390 0
166 20250221 190000 584323610 7390 7390 7390 7390 0
167 20250221 185900 584323610 7390 7390 7390 7390 0
168 20250221 185800 584323610 7390 7390 7390 7390 0
169 20250221 185700 584323610 7390 7390 7390 7390 0
170 20250221 185600 584323610 7390 7390 7390 7390 0
171 20250221 185500 584323610 7390 7390 7390 7390 0
172 20250221 185400 584323610 7390 7390 7390 7390 0
173 20250221 185300 584323610 7390 7390 7390 7390 0
174 20250221 185200 584323610 7390 7390 7390 7390 0
175 20250221 185100 584323610 7390 7390 7390 7390 0
176 20250221 185000 584323610 7390 7390 7390 7390 0
177 20250221 184900 584323610 7390 7390 7390 7390 0
178 20250221 184800 584323610 7390 7390 7390 7390 0
179 20250221 184700 584323610 7390 7390 7390 7390 0
180 20250221 184600 584323610 7390 7390 7390 7390 0
181 20250221 184500 584323610 7390 7390 7390 7390 0
182 20250221 184400 584323610 7390 7390 7390 7390 344
183 20250221 184300 584323610 7390 7390 7390 7390 0
184 20250221 184200 584323610 7390 7390 7390 7390 0
185 20250221 184100 584323610 7390 7390 7390 7390 0
186 20250221 184000 584323610 7390 7390 7390 7390 0
187 20250221 183900 584323610 7390 7390 7390 7390 0
188 20250221 183800 584323610 7390 7390 7390 7390 0
189 20250221 183700 584323610 7390 7390 7390 7390 0
190 20250221 183600 584323610 7390 7390 7390 7390 0
191 20250221 183500 584323610 7390 7390 7390 7390 0
192 20250221 183400 584323610 7390 7390 7390 7390 0
193 20250221 183300 584323610 7390 7390 7390 7390 0
194 20250221 183200 584323610 7390 7390 7390 7390 0
195 20250221 183100 584323610 7390 7390 7390 7390 0
196 20250221 183000 584323610 7390 7390 7390 7390 0
197 20250221 182900 584323610 7390 7390 7390 7390 0
198 20250221 182800 584323610 7390 7390 7390 7390 0
199 20250221 182700 584323610 7390 7390 7390 7390 0
200 20250221 182600 584323610 7390 7390 7390 7390 0
201 20250221 182500 584323610 7390 7390 7390 7390 0
202 20250221 182400 584323610 7390 7390 7390 7390 0
203 20250221 182300 584323610 7390 7390 7390 7390 0
204 20250221 182200 584323610 7390 7390 7390 7390 0
205 20250221 182100 584323610 7390 7390 7390 7390 0
206 20250221 182000 584323610 7390 7390 7390 7390 0
207 20250221 181900 584323610 7390 7390 7390 7390 0
208 20250221 181800 584323610 7390 7390 7390 7390 0
209 20250221 181700 584323610 7390 7390 7390 7390 0
210 20250221 181600 584323610 7390 7390 7390 7390 0
211 20250221 181500 584323610 7390 7390 7390 7390 0
212 20250221 181400 584323610 7390 7390 7390 7390 344
213 20250221 181300 584323610 7390 7390 7390 7390 0
214 20250221 181200 584323610 7390 7390 7390 7390 0
215 20250221 181100 584323610 7390 7390 7390 7390 0
216 20250221 181000 584323610 7390 7390 7390 7390 0
217 20250221 180900 584323610 7390 7390 7390 7390 0
218 20250221 180800 584323610 7390 7390 7390 7390 0
219 20250221 180700 584323610 7390 7390 7390 7390 0
220 20250221 180600 584323610 7390 7390 7390 7390 0
221 20250221 180500 584323610 7390 7390 7390 7390 0
222 20250221 180400 584323610 7390 7390 7390 7390 0
223 20250221 180300 584323610 7390 7390 7390 7390 0
224 20250221 180200 584323610 7390 7390 7390 7390 0
225 20250221 180100 584323610 7390 7390 7390 7390 0
226 20250221 180000 584323610 7390 7390 7390 7390 0
227 20250221 175900 584323610 7390 7390 7390 7390 0
228 20250221 175800 584323610 7390 7390 7390 7390 0
229 20250221 175700 584323610 7390 7390 7390 7390 0
230 20250221 175600 584323610 7390 7390 7390 7390 0
231 20250221 175500 584323610 7390 7390 7390 7390 0
232 20250221 175400 584323610 7390 7390 7390 7390 0
233 20250221 175300 584323610 7390 7390 7390 7390 0
234 20250221 175200 584323610 7390 7390 7390 7390 0
235 20250221 175100 584323610 7390 7390 7390 7390 0
236 20250221 175000 584323610 7390 7390 7390 7390 0
237 20250221 174900 584323610 7390 7390 7390 7390 0
238 20250221 174800 584323610 7390 7390 7390 7390 0
239 20250221 174700 584323610 7390 7390 7390 7390 0
240 20250221 174600 584323610 7390 7390 7390 7390 0
241 20250221 174500 584323610 7390 7390 7390 7390 0
242 20250221 174400 584323610 7390 7390 7390 7390 344
243 20250221 174300 584323610 7390 7390 7390 7390 0
244 20250221 174200 584323610 7390 7390 7390 7390 0
245 20250221 174100 584323610 7390 7390 7390 7390 0
246 20250221 174000 584323610 7390 7390 7390 7390 0
247 20250221 173900 584323610 7390 7390 7390 7390 0
248 20250221 173800 584323610 7390 7390 7390 7390 0
249 20250221 173700 584323610 7390 7390 7390 7390 0
250 20250221 173600 584323610 7390 7390 7390 7390 0
251 20250221 173500 584323610 7390 7390 7390 7390 0
252 20250221 173400 584323610 7390 7390 7390 7390 0
253 20250221 173300 584323610 7390 7390 7390 7390 0
254 20250221 173200 584323610 7390 7390 7390 7390 0
255 20250221 173100 584323610 7390 7390 7390 7390 0
256 20250221 173000 584323610 7390 7390 7390 7390 0
257 20250221 172900 584323610 7390 7390 7390 7390 0
258 20250221 172800 584323610 7390 7390 7390 7390 0
259 20250221 172700 584323610 7390 7390 7390 7390 0
260 20250221 172600 584323610 7390 7390 7390 7390 0
261 20250221 172500 584323610 7390 7390 7390 7390 0
262 20250221 172400 584323610 7390 7390 7390 7390 0
263 20250221 172300 584323610 7390 7390 7390 7390 0
264 20250221 172200 584323610 7390 7390 7390 7390 0
265 20250221 172100 584323610 7390 7390 7390 7390 0
266 20250221 172000 584323610 7390 7390 7390 7390 0
267 20250221 171900 584323610 7390 7390 7390 7390 0
268 20250221 171800 584323610 7390 7390 7390 7390 0
269 20250221 171700 584323610 7390 7390 7390 7390 0
270 20250221 171600 584323610 7390 7390 7390 7390 0
271 20250221 171500 584323610 7390 7390 7390 7390 0
272 20250221 171400 584323610 7390 7390 7390 7390 344
273 20250221 171300 584323610 7390 7390 7390 7390 0
274 20250221 171200 584323610 7390 7390 7390 7390 0
275 20250221 171100 584323610 7390 7390 7390 7390 0
276 20250221 171000 584323610 7390 7390 7390 7390 0
277 20250221 170900 584323610 7390 7390 7390 7390 0
278 20250221 170800 584323610 7390 7390 7390 7390 0
279 20250221 170700 584323610 7390 7390 7390 7390 0
280 20250221 170600 584323610 7390 7390 7390 7390 0
281 20250221 170500 584323610 7390 7390 7390 7390 0
282 20250221 170400 584323610 7390 7390 7390 7390 0
283 20250221 170300 584323610 7390 7390 7390 7390 0
284 20250221 170200 584323610 7390 7390 7390 7390 0
285 20250221 170100 584323610 7390 7390 7390 7390 0
286 20250221 170000 584323610 7390 7390 7390 7390 0
287 20250221 165900 584323610 7390 7390 7390 7390 0
288 20250221 165800 584323610 7390 7390 7390 7390 0
289 20250221 165700 584323610 7390 7390 7390 7390 0
290 20250221 165600 584323610 7390 7390 7390 7390 0
291 20250221 165500 584323610 7390 7390 7390 7390 0
292 20250221 165400 584323610 7390 7390 7390 7390 0
293 20250221 165300 584323610 7390 7390 7390 7390 0
294 20250221 165200 584323610 7390 7390 7390 7390 0
295 20250221 165100 584323610 7390 7390 7390 7390 0
296 20250221 165000 584323610 7390 7390 7390 7390 0
297 20250221 164900 584323610 7390 7390 7390 7390 0
298 20250221 164800 584323610 7390 7390 7390 7390 0
299 20250221 164700 584323610 7390 7390 7390 7390 0
300 20250221 164600 584323610 7390 7390 7390 7390 0
301 20250221 164500 584323610 7390 7390 7390 7390 0
302 20250221 164400 584323610 7390 7390 7390 7390 344
303 20250221 164300 584323610 7390 7390 7390 7390 0
304 20250221 164200 584323610 7390 7390 7390 7390 0
305 20250221 164100 584323610 7390 7390 7390 7390 0
306 20250221 164000 584323610 7390 7390 7390 7390 0
307 20250221 163900 584323610 7390 7390 7390 7390 0
308 20250221 163800 584323610 7390 7390 7390 7390 0
309 20250221 163700 584323610 7390 7390 7390 7390 0
310 20250221 163600 584323610 7390 7390 7390 7390 0
311 20250221 163500 584323610 7390 7390 7390 7390 0
312 20250221 163400 584323610 7390 7390 7390 7390 0
313 20250221 163300 584323610 7390 7390 7390 7390 0
314 20250221 163200 584323610 7390 7390 7390 7390 0
315 20250221 163100 584323610 7390 7390 7390 7390 0
316 20250221 163000 584323610 7390 7390 7390 7390 0
317 20250221 162900 584323610 7390 7390 7390 7390 0
318 20250221 162800 584323610 7390 7390 7390 7390 0
319 20250221 162700 584323610 7390 7390 7390 7390 0
320 20250221 162600 584323610 7390 7390 7390 7390 0
321 20250221 162500 584323610 7390 7390 7390 7390 0
322 20250221 162400 584323610 7390 7390 7390 7390 0
323 20250221 162300 584323610 7390 7390 7390 7390 0
324 20250221 162200 584323610 7390 7390 7390 7390 0
325 20250221 162100 584323610 7390 7390 7390 7390 0
326 20250221 162000 584323610 7390 7390 7390 7390 0
327 20250221 161900 584323610 7390 7390 7390 7390 0
328 20250221 161800 584323610 7390 7390 7390 7390 0
329 20250221 161700 584323610 7390 7390 7390 7390 0
330 20250221 161600 584323610 7390 7390 7390 7390 0
331 20250221 161500 584323610 7390 7390 7390 7390 0
332 20250221 161400 584323610 7390 7390 7390 7390 344
333 20250221 161300 584323610 7390 7390 7390 7390 0
334 20250221 161200 584323610 7390 7390 7390 7390 0
335 20250221 161100 584323610 7390 7390 7390 7390 0
336 20250221 161000 584323610 7390 7390 7390 7390 0
337 20250221 160900 584323610 7390 7390 7390 7390 0
338 20250221 160800 584323610 7390 7390 7390 7390 0
339 20250221 160700 584323610 7390 7390 7390 7390 0
340 20250221 160600 584323610 7390 7390 7390 7390 0
341 20250221 160500 584323610 7390 7390 7390 7390 0
342 20250221 160400 584323610 7390 7390 7390 7390 0
343 20250221 160300 584323610 7390 7390 7390 7390 0
344 20250221 160200 584323610 7390 7390 7390 7390 0
345 20250221 160100 584323610 7390 7390 7390 7390 0
346 20250221 160000 584323610 7390 7390 7390 7390 0
347 20250221 155900 584323610 7390 7390 7390 7390 0
348 20250221 155800 584323610 7390 7390 7390 7390 0
349 20250221 155700 584323610 7390 7390 7390 7390 0
350 20250221 155600 584323610 7390 7390 7390 7390 0
351 20250221 155500 584323610 7390 7390 7390 7390 0
352 20250221 155400 584323610 7390 7390 7390 7390 0
353 20250221 155300 584323610 7390 7390 7390 7390 0
354 20250221 155200 584323610 7390 7390 7390 7390 0
355 20250221 155100 584323610 7390 7390 7390 7390 0
356 20250221 155000 584323610 7390 7390 7390 7390 0
357 20250221 154900 584323610 7390 7390 7390 7390 0
358 20250221 154800 584323610 7390 7390 7390 7390 0
359 20250221 154700 584323610 7390 7390 7390 7390 0
360 20250221 154600 584323610 7390 7390 7390 7390 0
361 20250221 154500 584323610 7390 7390 7390 7390 0
362 20250221 154400 584323610 7390 7390 7390 7390 344
363 20250221 154300 584323610 7390 7390 7390 7390 0
364 20250221 154200 584323610 7390 7390 7390 7390 0
365 20250221 154100 584323610 7390 7390 7390 7390 0
366 20250221 154000 584323610 7390 7390 7390 7390 0
367 20250221 153900 584323610 7390 7390 7390 7390 0
368 20250221 153800 584323610 7390 7390 7390 7390 0
369 20250221 153700 584323610 7390 7390 7390 7390 0
370 20250221 153600 584323610 7390 7390 7390 7390 0
371 20250221 153500 584323610 7390 7390 7390 7390 0
372 20250221 153400 584323610 7390 7390 7390 7390 0
373 20250221 153300 584323610 7390 7390 7390 7390 0
374 20250221 153200 584323610 7390 7390 7390 7390 0
375 20250221 153100 584323610 7390 7390 7390 7390 0
376 20250221 153000 584323610 7390 7390 7390 7390 344
377 20250221 152900 581781450 7380 7380 7380 7380 0
378 20250221 152800 581781450 7380 7380 7380 7380 0
379 20250221 152700 581781450 7380 7380 7380 7380 0
380 20250221 152600 581781450 7380 7380 7380 7380 0
381 20250221 152500 581781450 7380 7380 7380 7380 0
382 20250221 152400 581781450 7380 7380 7380 7380 0
383 20250221 152300 581781450 7380 7380 7380 7380 0
384 20250221 152200 581781450 7380 7380 7380 7380 0
385 20250221 152100 581781450 7380 7380 7380 7380 0
386 20250221 152000 581781450 7380 7380 7380 7380 0
387 20250221 151900 581781450 7380 7380 7390 7380 108
388 20250221 151800 580984310 7380 7380 7380 7380 140
389 20250221 151700 579951110 7390 7390 7390 7390 73
390 20250221 151600 579411640 7390 7390 7390 7390 0
391 20250221 151500 579411640 7390 7380 7390 7380 125
392 20250221 151400 578488390 7390 7380 7390 7380 35
393 20250221 151300 578229810 7380 7380 7390 7380 37
394 20250221 151200 577956500 7390 7380 7390 7380 84
395 20250221 151100 577335860 7380 7380 7390 7380 189
396 20250221 151000 575940790 7390 7390 7390 7390 28
397 20250221 150900 575733870 7390 7390 7390 7390 69
398 20250221 150800 575223960 7390 7390 7390 7380 87
399 20250221 150700 574581530 7390 7390 7390 7390 92
400 20250221 150600 573901650 7390 7390 7390 7390 98
401 20250221 150500 573177430 7380 7380 7380 7380 141
402 20250221 150400 572136850 7390 7390 7390 7390 53
403 20250221 150300 571745180 7390 7390 7390 7390 0
404 20250221 150200 571745180 7390 7380 7390 7380 244
405 20250221 150100 569943700 7380 7380 7380 7380 0
406 20250221 150000 569943700 7380 7350 7380 7350 268
407 20250221 145900 567972640 7370 7370 7380 7370 274
408 20250221 145800 565952810 7370 7360 7370 7360 75
409 20250221 145700 565400700 7350 7370 7370 7350 162
410 20250221 145600 564209140 7360 7360 7360 7350 229
411 20250221 145500 562525200 7360 7360 7370 7360 66
412 20250221 145400 562039190 7370 7360 7370 7360 231
413 20250221 145300 560338750 7360 7370 7370 7360 162
414 20250221 145200 559145310 7370 7360 7370 7360 145
415 20250221 145100 558077660 7370 7360 7370 7360 227
416 20250221 145000 556406690 7370 7380 7380 7360 95
417 20250221 144900 555706900 7370 7370 7370 7370 68
418 20250221 144800 555205740 7370 7380 7380 7360 259
419 20250221 144700 553298680 7370 7360 7370 7360 114
420 20250221 144600 552459000 7370 7370 7380 7370 183
421 20250221 144500 551110040 7360 7360 7360 7360 302
422 20250221 144400 548887320 7370 7370 7370 7360 102
423 20250221 144300 548136080 7360 7370 7370 7360 226
424 20250221 144200 546472480 7380 7380 7380 7380 97
425 20250221 144100 545756620 7370 7360 7370 7360 259
426 20250221 144000 543849820 7370 7360 7370 7360 257
427 20250221 143900 541957770 7370 7380 7380 7370 112
428 20250221 143800 541131630 7360 7360 7360 7360 150
429 20250221 143700 540027630 7360 7370 7370 7360 138
430 20250221 143600 539011590 7370 7380 7390 7370 260
431 20250221 143500 537092980 7370 7380 7380 7370 75
432 20250221 143400 536539980 7380 7370 7380 7370 430
433 20250221 143300 533370600 7380 7380 7380 7380 25
434 20250221 143200 533186100 7380 7360 7380 7360 373
435 20250221 143100 530439140 7370 7360 7390 7360 261
436 20250221 143000 528515110 7370 7360 7370 7360 117
437 20250221 142900 527653460 7360 7370 7370 7360 298
438 20250221 142800 525458700 7380 7370 7380 7370 50
439 20250221 142700 525089930 7360 7370 7370 7360 160
440 20250221 142600 523911730 7370 7370 7370 7360 329
441 20250221 142500 521489530 7370 7370 7370 7370 24
442 20250221 142400 521312650 7380 7370 7380 7370 128
443 20250221 142300 520369010 7370 7380 7380 7370 454
444 20250221 142200 517022160 7380 7370 7380 7370 152
445 20250221 142100 515901400 7380 7370 7380 7370 125
446 20250221 142000 514979900 7380 7380 7380 7380 200
447 20250221 141900 513503900 7380 7370 7380 7370 19
448 20250221 141800 513363830 7360 7360 7370 7360 227
449 20250221 141700 511692840 7370 7380 7380 7370 206
450 20250221 141600 510173660 7370 7360 7380 7360 199
451 20250221 141500 508707470 7370 7360 7370 7360 327
452 20250221 141400 506300500 7370 7360 7370 7360 78
453 20250221 141300 505726140 7370 7370 7370 7370 75
454 20250221 141200 505173390 7370 7360 7370 7360 257
455 20250221 141100 503281300 7380 7380 7380 7380 44
456 20250221 141000 502956580 7380 7370 7380 7360 228
457 20250221 140900 501276940 7370 7370 7370 7360 131
458 20250221 140800 500312500 7370 7370 7380 7360 232
459 20250221 140700 498603730 7370 7370 7370 7370 97
460 20250221 140600 497888840 7360 7390 7390 7360 197
461 20250221 140500 496436290 7360 7360 7390 7360 200
462 20250221 140400 494963630 7370 7360 7370 7360 266
463 20250221 140300 493005340 7360 7370 7380 7360 174
464 20250221 140200 491723530 7370 7360 7370 7360 87
465 20250221 140100 491082840 7360 7370 7370 7360 243
466 20250221 140000 489292930 7380 7380 7380 7380 28
467 20250221 135900 489086290 7370 7360 7370 7360 271
468 20250221 135800 487091020 7370 7370 7370 7360 229
469 20250221 135700 485404310 7370 7370 7370 7370 52
470 20250221 135600 485021070 7380 7360 7380 7360 301
471 20250221 135500 482804920 7370 7360 7370 7360 127
472 20250221 135400 481869960 7370 7370 7370 7370 53
473 20250221 135300 481479350 7360 7370 7390 7360 170
474 20250221 135200 480225010 7360 7370 7370 7360 254
475 20250221 135100 478355050 7360 7360 7360 7360 100
476 20250221 135000 477619050 7370 7370 7370 7360 258
477 20250221 134900 475719090 7360 7370 7370 7360 118
478 20250221 134800 474850450 7380 7360 7380 7360 143
479 20250221 134700 473797270 7360 7380 7380 7360 197
480 20250221 134600 472345750 7390 7370 7390 7370 38
481 20250221 134500 472065170 7360 7370 7370 7360 328
482 20250221 134400 469650830 7370 7370 7370 7360 215
483 20250221 134300 468067800 7380 7380 7380 7380 70
484 20250221 134200 467551200 7370 7360 7370 7360 205
485 20250221 134100 466042350 7370 7370 7370 7370 164
486 20250221 134000 464833670 7370 7370 7370 7360 173
487 20250221 133900 463559660 7370 7370 7370 7370 35
488 20250221 133800 463301710 7360 7360 7370 7360 380
489 20250221 133700 460504640 7370 7370 7370 7370 50
490 20250221 133600 460136140 7380 7380 7380 7380 73
491 20250221 133500 459597400 7360 7380 7380 7360 264
492 20250221 133400 457654120 7370 7360 7370 7360 153
493 20250221 133300 456527510 7360 7370 7370 7360 149
494 20250221 133200 455430380 7370 7380 7380 7370 173
495 20250221 133100 454155120 7370 7380 7380 7370 118
496 20250221 133000 453285280 7390 7380 7390 7370 281
497 20250221 132900 451213240 7370 7370 7370 7370 50
498 20250221 132800 450844740 7380 7370 7380 7360 225
499 20250221 132700 449187240 7370 7390 7390 7370 167
500 20250221 132600 447955690 7390 7370 7390 7370 198
501 20250221 132500 446495490 7370 7380 7380 7370 125
502 20250221 132400 445573990 7370 7370 7380 7370 230
503 20250221 132300 443878610 7380 7360 7380 7360 314
504 20250221 132200 441566480 7370 7370 7370 7370 28
505 20250221 132100 441360120 7360 7370 7370 7360 157
506 20250221 132000 440204060 7360 7390 7390 7360 195
507 20250221 131900 438767510 7360 7360 7360 7360 202
508 20250221 131800 437280790 7380 7360 7380 7360 200
509 20250221 131700 435806950 7360 7360 7360 7360 900
510 20250221 131600 429182950 7370 7380 7380 7370 211
511 20250221 131500 427627630 7360 7360 7360 7360 0
512 20250221 131400 427627630 7360 7360 7380 7360 245
513 20250221 131300 425822830 7370 7360 7370 7360 233
514 20250221 131200 424107500 7370 7360 7380 7360 381
515 20250221 131100 421300810 7360 7360 7370 7360 151
516 20250221 131000 420189440 7370 7370 7370 7370 114
517 20250221 130900 419349260 7360 7370 7370 7360 343
518 20250221 130800 416824520 7370 7360 7370 7360 77
519 20250221 130700 416257530 7360 7370 7370 7360 173
520 20250221 130600 414983550 7370 7360 7370 7360 132
521 20250221 130500 414011710 7370 7360 7370 7360 176
522 20250221 130400 412716110 7370 7370 7370 7370 82
523 20250221 130300 412111770 7380 7380 7380 7380 82
524 20250221 130200 411506610 7380 7370 7380 7360 262
525 20250221 130100 409577070 7370 7370 7380 7370 206
526 20250221 130000 408058800 7370 7370 7370 7370 143
527 20250221 125900 407004890 7370 7370 7370 7370 109
528 20250221 125800 406201560 7370 7380 7380 7370 172
529 20250221 125700 404933200 7370 7370 7370 7370 207
530 20250221 125600 403407610 7370 7360 7370 7360 144
531 20250221 125500 402346830 7370 7380 7380 7360 278
532 20250221 125400 400298170 7390 7390 7390 7390 63
533 20250221 125300 399832600 7380 7360 7380 7360 284
534 20250221 125200 397741720 7370 7380 7380 7370 161
535 20250221 125100 396554540 7370 7380 7380 7370 111
536 20250221 125000 395736360 7380 7360 7380 7360 448
537 20250221 124900 392437780 7370 7370 7370 7370 25
538 20250221 124800 392253530 7370 7380 7380 7360 171
539 20250221 124700 390993880 7370 7370 7380 7370 195
540 20250221 124600 389556280 7380 7370 7380 7370 128
541 20250221 124500 388612640 7360 7370 7380 7360 4162
542 20250221 124400 357970460 7380 7380 7380 7370 168
543 20250221 124300 356731620 7390 7370 7390 7370 257
544 20250221 124200 354836510 7380 7380 7380 7380 112
545 20250221 124100 354009950 7380 7380 7380 7370 229
546 20250221 124000 352321930 7380 7380 7380 7380 94
547 20250221 123900 351628210 7370 7380 7380 7370 208
548 20250221 123800 350095190 7380 7370 7380 7370 96
549 20250221 123700 349387210 7370 7380 7380 7370 148
550 20250221 123600 348295970 7380 7370 7380 7370 342
551 20250221 123500 345774900 7380 7380 7380 7380 6
552 20250221 123400 345730620 7380 7370 7380 7370 250
553 20250221 123300 343887640 7380 7380 7380 7380 52
554 20250221 123200 343503880 7380 7380 7380 7370 202
555 20250221 123100 342014620 7370 7370 7380 7370 346
556 20250221 123000 339464350 7380 7380 7380 7380 73
557 20250221 122900 338925610 7380 7370 7380 7370 174
558 20250221 122800 337642990 7380 7370 7380 7370 129
559 20250221 122700 336691990 7370 7380 7380 7370 184
560 20250221 122600 335335070 7370 7360 7370 7360 52
561 20250221 122500 334952330 7360 7360 7370 7360 341
562 20250221 122400 332442180 7370 7370 7370 7370 159
563 20250221 122300 331270350 7380 7370 7380 7370 75
564 20250221 122200 330717350 7370 7380 7380 7370 355
565 20250221 122100 328100470 7380 7380 7380 7380 0
566 20250221 122000 328100470 7380 7370 7380 7370 351
567 20250221 121900 325512620 7370 7370 7370 7370 100
568 20250221 121800 324775620 7370 7380 7380 7370 182
569 20250221 121700 323433460 7380 7380 7380 7370 252
570 20250221 121600 321575720 7390 7390 7390 7390 145
571 20250221 121500 320504170 7390 7390 7390 7390 19
572 20250221 121400 320363760 7390 7380 7390 7370 336
573 20250221 121300 317884260 7390 7400 7400 7390 156
574 20250221 121200 316731170 7390 7390 7390 7390 20
575 20250221 121100 316583370 7370 7390 7400 7370 308
576 20250221 121000 314309000 7390 7380 7400 7380 236
577 20250221 120900 312565230 7390 7380 7390 7380 34
578 20250221 120800 312314040 7370 7370 7380 7370 363
579 20250221 120700 309638320 7380 7380 7390 7380 72
580 20250221 120600 309106710 7380 7380 7380 7370 258
581 20250221 120500 307204700 7380 7380 7390 7380 151
582 20250221 120400 306090070 7380 7390 7400 7380 121
583 20250221 120300 305195390 7380 7380 7380 7370 302
584 20250221 120200 302968650 7390 7380 7390 7380 126
585 20250221 120100 302038170 7370 7380 7380 7370 84
586 20250221 120000 301418750 7380 7380 7380 7370 236
587 20250221 115900 299678090 7370 7370 7370 7370 196
588 20250221 115800 298233570 7380 7380 7380 7380 52
589 20250221 115700 297849810 7370 7400 7400 7370 238
590 20250221 115600 296093190 7400 7380 7400 7380 127
591 20250221 115500 295155410 7380 7390 7390 7380 76
592 20250221 115400 294594270 7380 7390 7400 7380 426
593 20250221 115300 291447690 7400 7400 7400 7400 25
594 20250221 115200 291262690 7390 7390 7400 7390 381
595 20250221 115100 288446810 7400 7380 7400 7380 68
596 20250221 115000 287944060 7380 7390 7390 7380 128
597 20250221 114900 286999140 7380 7390 7390 7380 282
598 20250221 114800 284917690 7400 7400 7400 7400 27
599 20250221 114700 284717890 7400 7380 7400 7380 266
600 20250221 114600 282753900 7390 7400 7400 7380 236
601 20250221 114500 281010610 7390 7390 7390 7390 100
602 20250221 114400 280271610 7400 7380 7400 7380 156
603 20250221 114300 279119490 7380 7380 7380 7380 252
604 20250221 114200 277259730 7390 7390 7390 7390 107
605 20250221 114100 276469000 7390 7380 7390 7380 88
606 20250221 114000 275818690 7380 7390 7390 7380 310
607 20250221 113900 273529310 7400 7400 7400 7400 0
608 20250221 113800 273529310 7400 7390 7400 7380 327
609 20250221 113700 271114530 7390 7380 7400 7380 253
610 20250221 113600 269245400 7390 7390 7390 7390 29
611 20250221 113500 269031090 7380 7400 7400 7380 349
612 20250221 113400 266453810 7390 7390 7400 7390 170
613 20250221 113300 265196780 7380 7380 7390 7380 204
614 20250221 113200 263691010 7370 7370 7380 7370 230
615 20250221 113100 261995640 7370 7380 7380 7370 245
616 20250221 113000 260189040 7380 7370 7380 7370 230
617 20250221 112900 258493640 7380 7380 7380 7370 141
618 20250221 112800 257454080 7370 7380 7380 7370 201
619 20250221 112700 255972200 7380 7370 7380 7370 145
620 20250221 112600 254903100 7370 7380 7390 7370 204
621 20250221 112500 253398320 7370 7380 7380 7370 55
622 20250221 112400 252992920 7380 7370 7400 7370 279
623 20250221 112300 250934130 7370 7370 7370 7370 100
624 20250221 112200 250197130 7370 7370 7380 7370 191
625 20250221 112100 248788940 7380 7370 7380 7370 260
626 20250221 112000 246872160 7380 7380 7380 7380 53
627 20250221 111900 246481020 7370 7390 7390 7370 177
628 20250221 111800 245176010 7380 7380 7380 7380 125
629 20250221 111700 244253510 7380 7380 7380 7370 170
630 20250221 111600 242999910 7370 7380 7390 7370 287
631 20250221 111500 240882070 7390 7400 7400 7390 62
632 20250221 111400 240423650 7390 7390 7390 7380 157
633 20250221 111300 239264420 7380 7380 7390 7380 175
634 20250221 111200 237972670 7380 7400 7400 7380 147
635 20250221 111100 236887090 7390 7380 7390 7380 53
636 20250221 111000 236495430 7380 7390 7390 7380 433
637 20250221 110900 233299080 7390 7390 7390 7390 67
638 20250221 110800 232803950 7400 7380 7400 7380 174
639 20250221 110700 231518570 7380 7390 7390 7380 302
640 20250221 110600 229289310 7390 7390 7390 7390 28
641 20250221 110500 229082390 7370 7370 7370 7370 100
642 20250221 110400 228345390 7390 7370 7390 7370 279
643 20250221 110300 226287480 7370 7380 7380 7370 150
644 20250221 110200 225181480 7380 7370 7380 7370 151
645 20250221 110100 224068100 7370 7400 7400 7370 197
646 20250221 110000 222612820 7400 7400 7400 7390 924
647 20250221 105900 215776220 7390 7390 7400 7390 146
648 20250221 105800 214697020 7390 7380 7390 7380 409
649 20250221 105700 211678260 7380 7370 7380 7370 226
650 20250221 105600 210012380 7380 7360 7380 7360 149
651 20250221 105500 208915130 7370 7380 7380 7370 66
652 20250221 105400 208428220 7380 7370 7380 7360 186
653 20250221 105300 207058190 7370 7370 7370 7360 143
654 20250221 105200 206005300 7370 7380 7380 7370 84
655 20250221 105100 205385820 7380 7370 7390 7370 208
656 20250221 105000 203851550 7370 7360 7390 7360 194
657 20250221 104900 202422490 7370 7380 7400 7370 185
658 20250221 104800 201056740 7380 7380 7380 7360 181
659 20250221 104700 199722960 7360 7370 7370 7360 158
660 20250221 104600 198559530 7360 7370 7380 7360 222
661 20250221 104500 196923610 7370 7370 7370 7370 33
662 20250221 104400 196680400 7370 7370 7370 7360 296
663 20250221 104300 194500770 7360 7380 7380 7360 139
664 20250221 104200 193476580 7380 7380 7380 7380 112
665 20250221 104100 192650020 7380 7370 7380 7370 138
666 20250221 104000 191632590 7370 7380 7380 7370 183
667 20250221 103900 190283550 7380 7380 7380 7370 237
668 20250221 103800 188535540 7390 7380 7390 7380 43
669 20250221 103700 188217900 7370 7380 7380 7370 274
670 20250221 103600 186198280 7380 7380 7380 7370 165
671 20250221 103500 184981600 7390 7380 7390 7380 71
672 20250221 103400 184457370 7370 7380 7380 7370 225
673 20250221 103300 182798370 7380 7380 7380 7370 275
674 20250221 103200 180770890 7380 7380 7400 7380 54
675 20250221 103100 180372330 7380 7380 7380 7380 45
676 20250221 103000 180040230 7370 7380 7400 7370 306
677 20250221 102900 177783630 7380 7380 7380 7380 131
678 20250221 102800 176816850 7380 7380 7390 7380 122
679 20250221 102700 175916240 7370 7370 7370 7370 202
680 20250221 102600 174427500 7380 7380 7380 7370 152
681 20250221 102500 173306740 7370 7390 7390 7370 179
682 20250221 102400 171986600 7380 7380 7380 7380 52
683 20250221 102300 171602840 7370 7390 7390 7370 173
684 20250221 102200 170326850 7380 7380 7380 7370 317
685 20250221 102100 167988410 7390 7380 7390 7380 311
686 20250221 102000 165692530 7390 7390 7390 7390 28
687 20250221 101900 165485610 7380 7390 7390 7380 177
688 20250221 101800 164179100 7380 7390 7390 7380 187
689 20250221 101700 162798170 7390 7390 7390 7390 25
690 20250221 101600 162613420 7380 7390 7390 7380 295
691 20250221 101500 160435890 7390 7390 7390 7380 184
692 20250221 101400 159077130 7390 7390 7390 7380 169
693 20250221 101300 157829380 7390 7400 7400 7380 167
694 20250221 101200 156596070 7390 7400 7400 7390 128
695 20250221 101100 155649870 7400 7380 7400 7380 251
696 20250221 101000 153796560 7390 7390 7390 7380 197
697 20250221 100900 152341730 7400 7400 7400 7400 5
698 20250221 100800 152304730 7400 7390 7400 7390 299
699 20250221 100700 150094150 7400 7400 7400 7400 105
700 20250221 100600 149317150 7400 7400 7400 7400 53
701 20250221 100500 148924950 7400 7400 7410 7400 212
702 20250221 100400 147355450 7400 7410 7420 7400 87
703 20250221 100300 146711070 7390 7390 7390 7390 100
704 20250221 100200 145972070 7400 7410 7410 7400 129
705 20250221 100100 145017200 7410 7400 7410 7400 146
706 20250221 100000 143936340 7410 7410 7410 7410 60
707 20250221 095900 143491740 7400 7410 7410 7400 273
708 20250221 095800 141470840 7410 7410 7410 7410 57
709 20250221 095700 141048470 7410 7400 7410 7400 227
710 20250221 095600 139368420 7410 7410 7420 7410 146
711 20250221 095500 138286280 7410 7410 7410 7410 236
712 20250221 095400 136537520 7390 7410 7410 7390 255
713 20250221 095300 134650990 7400 7410 7410 7400 102
714 20250221 095200 133896170 7410 7400 7420 7400 198
715 20250221 095100 132429150 7390 7390 7390 7390 104
716 20250221 095000 131660590 7390 7410 7410 7390 185
717 20250221 094900 130292060 7400 7400 7400 7400 100
718 20250221 094800 129552060 7400 7390 7400 7390 338
719 20250221 094700 127052880 7400 7400 7400 7400 96
720 20250221 094600 126342480 7380 7400 7410 7380 577
721 20250221 094500 122081250 7390 7400 7400 7390 327
722 20250221 094400 119664470 7400 7400 7400 7400 28
723 20250221 094300 119457270 7390 7390 7400 7390 290
724 20250221 094200 117313400 7390 7380 7390 7370 293
725 20250221 094100 115151130 7380 7380 7380 7380 5
726 20250221 094000 115114230 7380 7390 7390 7380 123
727 20250221 093900 114206210 7390 7380 7390 7380 174
728 20250221 093800 112921350 7380 7390 7390 7380 140
729 20250221 093700 111887750 7370 7380 7380 7370 202
730 20250221 093600 110398010 7390 7390 7400 7390 155
731 20250221 093500 109251780 7390 7390 7390 7390 44
732 20250221 093400 108926620 7390 7380 7390 7380 234
733 20250221 093300 107199440 7380 7390 7390 7380 97
734 20250221 093200 106483550 7380 7380 7380 7380 127
735 20250221 093100 105546290 7360 7390 7390 7360 231
736 20250221 093000 103844520 7390 7380 7390 7380 29
737 20250221 092900 103630250 7380 7380 7380 7380 210
738 20250221 092800 102080450 7380 7380 7390 7380 375
739 20250221 092700 99312650 7380 7370 7380 7370 36
740 20250221 092600 99047080 7370 7370 7370 7360 291
741 20250221 092500 96904430 7380 7370 7380 7370 75
742 20250221 092400 96351180 7370 7370 7370 7370 78
743 20250221 092300 95776320 7370 7370 7380 7360 424
744 20250221 092200 92651240 7380 7370 7380 7370 25
745 20250221 092100 92466890 7370 7350 7370 7350 172
746 20250221 092000 91201270 7350 7360 7370 7350 204
747 20250221 091900 89700720 7360 7370 7370 7360 47
748 20250221 091800 89354660 7370 7370 7380 7370 455
749 20250221 091700 86001040 7340 7400 7400 7320 10301
750 20250221 091600 10190070 7390 7390 7390 7390 100
751 20250221 091500 9451070 7400 7400 7400 7400 23
752 20250221 091400 9280870 7400 7400 7400 7400 200
753 20250221 091300 7800870 7400 7400 7400 7400 32
754 20250221 091200 7564070 7400 7400 7400 7400 221
755 20250221 091100 5928670 7420 7430 7430 7420 322
756 20250221 091000 3536710 7440 7440 7440 7440 1
757 20250221 090900 3529270 7440 7440 7440 7440 0
758 20250221 090800 3529270 7440 7440 7440 7440 2
759 20250221 090700 3514390 7430 7430 7430 7430 0
760 20250221 090600 3514390 7430 7430 7430 7430 11
761 20250221 090500 3432660 7430 7430 7430 7430 0
762 20250221 090400 3432660 7430 7430 7430 7430 452
763 20250221 090300 74300 7430 7430 7430 7430 0
764 20250221 090200 74300 7430 7430 7430 7430 7
765 20250221 090100 22290 7430 7430 7430 7430 0
766 20250221 090000 22290 7430 7430 7430 7430 3