Update 2025-02-21 3736 candle_min

This commit is contained in:
2025-02-21 22:07:43 +09:00
parent b570a56dbb
commit 1770261e8a
3736 changed files with 1844255 additions and 0 deletions

View File

@@ -0,0 +1,769 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,214700,7048808390,16070,16070,16070,16070,7940
20250221,214600,7048808390,16070,16070,16070,16070,0
20250221,214500,7048808390,16070,16070,16070,16070,0
20250221,214400,7048808390,16070,16070,16070,16070,0
20250221,214300,7048808390,16070,16070,16070,16070,0
20250221,214200,7048808390,16070,16070,16070,16070,0
20250221,214100,7048808390,16070,16070,16070,16070,0
20250221,214000,7048808390,16070,16070,16070,16070,0
20250221,213900,7048808390,16070,16070,16070,16070,0
20250221,213800,7048808390,16070,16070,16070,16070,0
20250221,213700,7048808390,16070,16070,16070,16070,0
20250221,213600,7048808390,16070,16070,16070,16070,0
20250221,213500,7048808390,16070,16070,16070,16070,0
20250221,213400,7048808390,16070,16070,16070,16070,0
20250221,213300,7048808390,16070,16070,16070,16070,0
20250221,213200,7048808390,16070,16070,16070,16070,0
20250221,213100,7048808390,16070,16070,16070,16070,0
20250221,213000,7048808390,16070,16070,16070,16070,0
20250221,212900,7048808390,16070,16070,16070,16070,0
20250221,212800,7048808390,16070,16070,16070,16070,0
20250221,212700,7048808390,16070,16070,16070,16070,0
20250221,212600,7048808390,16070,16070,16070,16070,0
20250221,212500,7048808390,16070,16070,16070,16070,0
20250221,212400,7048808390,16070,16070,16070,16070,0
20250221,212300,7048808390,16070,16070,16070,16070,0
20250221,212200,7048808390,16070,16070,16070,16070,0
20250221,212100,7048808390,16070,16070,16070,16070,0
20250221,212000,7048808390,16070,16070,16070,16070,0
20250221,211900,7048808390,16070,16070,16070,16070,0
20250221,211800,7048808390,16070,16070,16070,16070,0
20250221,211700,7048808390,16070,16070,16070,16070,7940
20250221,211600,7048808390,16070,16070,16070,16070,0
20250221,211500,7048808390,16070,16070,16070,16070,0
20250221,211400,7048808390,16070,16070,16070,16070,0
20250221,211300,7048808390,16070,16070,16070,16070,0
20250221,211200,7048808390,16070,16070,16070,16070,0
20250221,211100,7048808390,16070,16070,16070,16070,0
20250221,211000,7048808390,16070,16070,16070,16070,0
20250221,210900,7048808390,16070,16070,16070,16070,0
20250221,210800,7048808390,16070,16070,16070,16070,0
20250221,210700,7048808390,16070,16070,16070,16070,0
20250221,210600,7048808390,16070,16070,16070,16070,0
20250221,210500,7048808390,16070,16070,16070,16070,0
20250221,210400,7048808390,16070,16070,16070,16070,0
20250221,210300,7048808390,16070,16070,16070,16070,0
20250221,210200,7048808390,16070,16070,16070,16070,0
20250221,210100,7048808390,16070,16070,16070,16070,0
20250221,210000,7048808390,16070,16070,16070,16070,0
20250221,205900,7048808390,16070,16070,16070,16070,0
20250221,205800,7048808390,16070,16070,16070,16070,0
20250221,205700,7048808390,16070,16070,16070,16070,0
20250221,205600,7048808390,16070,16070,16070,16070,0
20250221,205500,7048808390,16070,16070,16070,16070,0
20250221,205400,7048808390,16070,16070,16070,16070,0
20250221,205300,7048808390,16070,16070,16070,16070,0
20250221,205200,7048808390,16070,16070,16070,16070,0
20250221,205100,7048808390,16070,16070,16070,16070,0
20250221,205000,7048808390,16070,16070,16070,16070,0
20250221,204900,7048808390,16070,16070,16070,16070,0
20250221,204800,7048808390,16070,16070,16070,16070,0
20250221,204700,7048808390,16070,16070,16070,16070,7940
20250221,204600,7048808390,16070,16070,16070,16070,0
20250221,204500,7048808390,16070,16070,16070,16070,0
20250221,204400,7048808390,16070,16070,16070,16070,0
20250221,204300,7048808390,16070,16070,16070,16070,0
20250221,204200,7048808390,16070,16070,16070,16070,0
20250221,204100,7048808390,16070,16070,16070,16070,0
20250221,204000,7048808390,16070,16070,16070,16070,0
20250221,203900,7048808390,16070,16070,16070,16070,0
20250221,203800,7048808390,16070,16070,16070,16070,0
20250221,203700,7048808390,16070,16070,16070,16070,0
20250221,203600,7048808390,16070,16070,16070,16070,0
20250221,203500,7048808390,16070,16070,16070,16070,0
20250221,203400,7048808390,16070,16070,16070,16070,0
20250221,203300,7048808390,16070,16070,16070,16070,0
20250221,203200,7048808390,16070,16070,16070,16070,0
20250221,203100,7048808390,16070,16070,16070,16070,0
20250221,203000,7048808390,16070,16070,16070,16070,0
20250221,202900,7048808390,16070,16070,16070,16070,0
20250221,202800,7048808390,16070,16070,16070,16070,0
20250221,202700,7048808390,16070,16070,16070,16070,0
20250221,202600,7048808390,16070,16070,16070,16070,0
20250221,202500,7048808390,16070,16070,16070,16070,0
20250221,202400,7048808390,16070,16070,16070,16070,0
20250221,202300,7048808390,16070,16070,16070,16070,0
20250221,202200,7048808390,16070,16070,16070,16070,0
20250221,202100,7048808390,16070,16070,16070,16070,0
20250221,202000,7048808390,16070,16070,16070,16070,0
20250221,201900,7048808390,16070,16070,16070,16070,0
20250221,201800,7048808390,16070,16070,16070,16070,0
20250221,201700,7048808390,16070,16070,16070,16070,7940
20250221,201600,7048808390,16070,16070,16070,16070,0
20250221,201500,7048808390,16070,16070,16070,16070,0
20250221,201400,7048808390,16070,16070,16070,16070,0
20250221,201300,7048808390,16070,16070,16070,16070,0
20250221,201200,7048808390,16070,16070,16070,16070,0
20250221,201100,7048808390,16070,16070,16070,16070,0
20250221,201000,7048808390,16070,16070,16070,16070,0
20250221,200900,7048808390,16070,16070,16070,16070,0
20250221,200800,7048808390,16070,16070,16070,16070,0
20250221,200700,7048808390,16070,16070,16070,16070,0
20250221,200600,7048808390,16070,16070,16070,16070,0
20250221,200500,7048808390,16070,16070,16070,16070,0
20250221,200400,7048808390,16070,16070,16070,16070,0
20250221,200300,7048808390,16070,16070,16070,16070,0
20250221,200200,7048808390,16070,16070,16070,16070,0
20250221,200100,7048808390,16070,16070,16070,16070,0
20250221,200000,7048808390,16070,16070,16070,16070,0
20250221,195900,7048808390,16070,16070,16070,16070,0
20250221,195800,7048808390,16070,16070,16070,16070,0
20250221,195700,7048808390,16070,16070,16070,16070,0
20250221,195600,7048808390,16070,16070,16070,16070,0
20250221,195500,7048808390,16070,16070,16070,16070,0
20250221,195400,7048808390,16070,16070,16070,16070,0
20250221,195300,7048808390,16070,16070,16070,16070,0
20250221,195200,7048808390,16070,16070,16070,16070,0
20250221,195100,7048808390,16070,16070,16070,16070,0
20250221,195000,7048808390,16070,16070,16070,16070,0
20250221,194900,7048808390,16070,16070,16070,16070,0
20250221,194800,7048808390,16070,16070,16070,16070,0
20250221,194700,7048808390,16070,16070,16070,16070,7940
20250221,194600,7048808390,16070,16070,16070,16070,0
20250221,194500,7048808390,16070,16070,16070,16070,0
20250221,194400,7048808390,16070,16070,16070,16070,0
20250221,194300,7048808390,16070,16070,16070,16070,0
20250221,194200,7048808390,16070,16070,16070,16070,0
20250221,194100,7048808390,16070,16070,16070,16070,0
20250221,194000,7048808390,16070,16070,16070,16070,0
20250221,193900,7048808390,16070,16070,16070,16070,0
20250221,193800,7048808390,16070,16070,16070,16070,0
20250221,193700,7048808390,16070,16070,16070,16070,0
20250221,193600,7048808390,16070,16070,16070,16070,0
20250221,193500,7048808390,16070,16070,16070,16070,0
20250221,193400,7048808390,16070,16070,16070,16070,0
20250221,193300,7048808390,16070,16070,16070,16070,0
20250221,193200,7048808390,16070,16070,16070,16070,0
20250221,193100,7048808390,16070,16070,16070,16070,0
20250221,193000,7048808390,16070,16070,16070,16070,0
20250221,192900,7048808390,16070,16070,16070,16070,0
20250221,192800,7048808390,16070,16070,16070,16070,0
20250221,192700,7048808390,16070,16070,16070,16070,0
20250221,192600,7048808390,16070,16070,16070,16070,0
20250221,192500,7048808390,16070,16070,16070,16070,0
20250221,192400,7048808390,16070,16070,16070,16070,0
20250221,192300,7048808390,16070,16070,16070,16070,0
20250221,192200,7048808390,16070,16070,16070,16070,0
20250221,192100,7048808390,16070,16070,16070,16070,0
20250221,192000,7048808390,16070,16070,16070,16070,0
20250221,191900,7048808390,16070,16070,16070,16070,0
20250221,191800,7048808390,16070,16070,16070,16070,0
20250221,191700,7048808390,16070,16070,16070,16070,7940
20250221,191600,7048808390,16070,16070,16070,16070,0
20250221,191500,7048808390,16070,16070,16070,16070,0
20250221,191400,7048808390,16070,16070,16070,16070,0
20250221,191300,7048808390,16070,16070,16070,16070,0
20250221,191200,7048808390,16070,16070,16070,16070,0
20250221,191100,7048808390,16070,16070,16070,16070,0
20250221,191000,7048808390,16070,16070,16070,16070,0
20250221,190900,7048808390,16070,16070,16070,16070,0
20250221,190800,7048808390,16070,16070,16070,16070,0
20250221,190700,7048808390,16070,16070,16070,16070,0
20250221,190600,7048808390,16070,16070,16070,16070,0
20250221,190500,7048808390,16070,16070,16070,16070,0
20250221,190400,7048808390,16070,16070,16070,16070,0
20250221,190300,7048808390,16070,16070,16070,16070,0
20250221,190200,7048808390,16070,16070,16070,16070,0
20250221,190100,7048808390,16070,16070,16070,16070,0
20250221,190000,7048808390,16070,16070,16070,16070,0
20250221,185900,7048808390,16070,16070,16070,16070,0
20250221,185800,7048808390,16070,16070,16070,16070,0
20250221,185700,7048808390,16070,16070,16070,16070,0
20250221,185600,7048808390,16070,16070,16070,16070,0
20250221,185500,7048808390,16070,16070,16070,16070,0
20250221,185400,7048808390,16070,16070,16070,16070,0
20250221,185300,7048808390,16070,16070,16070,16070,0
20250221,185200,7048808390,16070,16070,16070,16070,0
20250221,185100,7048808390,16070,16070,16070,16070,0
20250221,185000,7048808390,16070,16070,16070,16070,0
20250221,184900,7048808390,16070,16070,16070,16070,0
20250221,184800,7048808390,16070,16070,16070,16070,0
20250221,184700,7048808390,16070,16070,16070,16070,7940
20250221,184600,7048808390,16070,16070,16070,16070,0
20250221,184500,7048808390,16070,16070,16070,16070,0
20250221,184400,7048808390,16070,16070,16070,16070,0
20250221,184300,7048808390,16070,16070,16070,16070,0
20250221,184200,7048808390,16070,16070,16070,16070,0
20250221,184100,7048808390,16070,16070,16070,16070,0
20250221,184000,7048808390,16070,16070,16070,16070,0
20250221,183900,7048808390,16070,16070,16070,16070,0
20250221,183800,7048808390,16070,16070,16070,16070,0
20250221,183700,7048808390,16070,16070,16070,16070,0
20250221,183600,7048808390,16070,16070,16070,16070,0
20250221,183500,7048808390,16070,16070,16070,16070,0
20250221,183400,7048808390,16070,16070,16070,16070,0
20250221,183300,7048808390,16070,16070,16070,16070,0
20250221,183200,7048808390,16070,16070,16070,16070,0
20250221,183100,7048808390,16070,16070,16070,16070,0
20250221,183000,7048808390,16070,16070,16070,16070,0
20250221,182900,7048808390,16070,16070,16070,16070,0
20250221,182800,7048808390,16070,16070,16070,16070,0
20250221,182700,7048808390,16070,16070,16070,16070,0
20250221,182600,7048808390,16070,16070,16070,16070,0
20250221,182500,7048808390,16070,16070,16070,16070,0
20250221,182400,7048808390,16070,16070,16070,16070,0
20250221,182300,7048808390,16070,16070,16070,16070,0
20250221,182200,7048808390,16070,16070,16070,16070,0
20250221,182100,7048808390,16070,16070,16070,16070,0
20250221,182000,7048808390,16070,16070,16070,16070,0
20250221,181900,7048808390,16070,16070,16070,16070,0
20250221,181800,7048808390,16070,16070,16070,16070,0
20250221,181700,7048808390,16070,16070,16070,16070,7940
20250221,181600,7048808390,16070,16070,16070,16070,0
20250221,181500,7048808390,16070,16070,16070,16070,0
20250221,181400,7048808390,16070,16070,16070,16070,0
20250221,181300,7048808390,16070,16070,16070,16070,0
20250221,181200,7048808390,16070,16070,16070,16070,0
20250221,181100,7048808390,16070,16070,16070,16070,0
20250221,181000,7048808390,16070,16070,16070,16070,0
20250221,180900,7048808390,16070,16070,16070,16070,0
20250221,180800,7048808390,16070,16070,16070,16070,0
20250221,180700,7048808390,16070,16070,16070,16070,0
20250221,180600,7048808390,16070,16070,16070,16070,0
20250221,180500,7048808390,16070,16070,16070,16070,0
20250221,180400,7048808390,16070,16070,16070,16070,0
20250221,180300,7048808390,16070,16070,16070,16070,0
20250221,180200,7048808390,16070,16070,16070,16070,0
20250221,180100,7048808390,16070,16070,16070,16070,0
20250221,180000,7048808390,16070,16070,16070,16070,0
20250221,175900,7048808390,16070,16070,16070,16070,0
20250221,175800,7048808390,16070,16070,16070,16070,0
20250221,175700,7048808390,16070,16070,16070,16070,0
20250221,175600,7048808390,16070,16070,16070,16070,0
20250221,175500,7048808390,16070,16070,16070,16070,0
20250221,175400,7048808390,16070,16070,16070,16070,0
20250221,175300,7048808390,16070,16070,16070,16070,0
20250221,175200,7048808390,16070,16070,16070,16070,0
20250221,175100,7048808390,16070,16070,16070,16070,0
20250221,175000,7048808390,16070,16070,16070,16070,0
20250221,174900,7048808390,16070,16070,16070,16070,0
20250221,174800,7048808390,16070,16070,16070,16070,0
20250221,174700,7048808390,16070,16070,16070,16070,7940
20250221,174600,7048808390,16070,16070,16070,16070,0
20250221,174500,7048808390,16070,16070,16070,16070,0
20250221,174400,7048808390,16070,16070,16070,16070,0
20250221,174300,7048808390,16070,16070,16070,16070,0
20250221,174200,7048808390,16070,16070,16070,16070,0
20250221,174100,7048808390,16070,16070,16070,16070,0
20250221,174000,7048808390,16070,16070,16070,16070,0
20250221,173900,7048808390,16070,16070,16070,16070,0
20250221,173800,7048808390,16070,16070,16070,16070,0
20250221,173700,7048808390,16070,16070,16070,16070,0
20250221,173600,7048808390,16070,16070,16070,16070,0
20250221,173500,7048808390,16070,16070,16070,16070,0
20250221,173400,7048808390,16070,16070,16070,16070,0
20250221,173300,7048808390,16070,16070,16070,16070,0
20250221,173200,7048808390,16070,16070,16070,16070,0
20250221,173100,7048808390,16070,16070,16070,16070,0
20250221,173000,7048808390,16070,16070,16070,16070,0
20250221,172900,7048808390,16070,16070,16070,16070,0
20250221,172800,7048808390,16070,16070,16070,16070,0
20250221,172700,7048808390,16070,16070,16070,16070,0
20250221,172600,7048808390,16070,16070,16070,16070,0
20250221,172500,7048808390,16070,16070,16070,16070,0
20250221,172400,7048808390,16070,16070,16070,16070,0
20250221,172300,7048808390,16070,16070,16070,16070,0
20250221,172200,7048808390,16070,16070,16070,16070,0
20250221,172100,7048808390,16070,16070,16070,16070,0
20250221,172000,7048808390,16070,16070,16070,16070,0
20250221,171900,7048808390,16070,16070,16070,16070,0
20250221,171800,7048808390,16070,16070,16070,16070,0
20250221,171700,7048808390,16070,16070,16070,16070,7940
20250221,171600,7048808390,16070,16070,16070,16070,0
20250221,171500,7048808390,16070,16070,16070,16070,0
20250221,171400,7048808390,16070,16070,16070,16070,0
20250221,171300,7048808390,16070,16070,16070,16070,0
20250221,171200,7048808390,16070,16070,16070,16070,0
20250221,171100,7048808390,16070,16070,16070,16070,0
20250221,171000,7048808390,16070,16070,16070,16070,0
20250221,170900,7048808390,16070,16070,16070,16070,0
20250221,170800,7048808390,16070,16070,16070,16070,0
20250221,170700,7048808390,16070,16070,16070,16070,0
20250221,170600,7048808390,16070,16070,16070,16070,0
20250221,170500,7048808390,16070,16070,16070,16070,0
20250221,170400,7048808390,16070,16070,16070,16070,0
20250221,170300,7048808390,16070,16070,16070,16070,0
20250221,170200,7048808390,16070,16070,16070,16070,0
20250221,170100,7048808390,16070,16070,16070,16070,0
20250221,170000,7048808390,16070,16070,16070,16070,0
20250221,165900,7048808390,16070,16070,16070,16070,0
20250221,165800,7048808390,16070,16070,16070,16070,0
20250221,165700,7048808390,16070,16070,16070,16070,0
20250221,165600,7048808390,16070,16070,16070,16070,0
20250221,165500,7048808390,16070,16070,16070,16070,0
20250221,165400,7048808390,16070,16070,16070,16070,0
20250221,165300,7048808390,16070,16070,16070,16070,0
20250221,165200,7048808390,16070,16070,16070,16070,0
20250221,165100,7048808390,16070,16070,16070,16070,0
20250221,165000,7048808390,16070,16070,16070,16070,0
20250221,164900,7048808390,16070,16070,16070,16070,0
20250221,164800,7048808390,16070,16070,16070,16070,0
20250221,164700,7048808390,16070,16070,16070,16070,7940
20250221,164600,7048808390,16070,16070,16070,16070,0
20250221,164500,7048808390,16070,16070,16070,16070,0
20250221,164400,7048808390,16070,16070,16070,16070,0
20250221,164300,7048808390,16070,16070,16070,16070,0
20250221,164200,7048808390,16070,16070,16070,16070,0
20250221,164100,7048808390,16070,16070,16070,16070,0
20250221,164000,7048808390,16070,16070,16070,16070,0
20250221,163900,7048808390,16070,16070,16070,16070,0
20250221,163800,7048808390,16070,16070,16070,16070,0
20250221,163700,7048808390,16070,16070,16070,16070,0
20250221,163600,7048808390,16070,16070,16070,16070,0
20250221,163500,7048808390,16070,16070,16070,16070,0
20250221,163400,7048808390,16070,16070,16070,16070,0
20250221,163300,7048808390,16070,16070,16070,16070,0
20250221,163200,7048808390,16070,16070,16070,16070,0
20250221,163100,7048808390,16070,16070,16070,16070,0
20250221,163000,7048808390,16070,16070,16070,16070,0
20250221,162900,7048808390,16070,16070,16070,16070,0
20250221,162800,7048808390,16070,16070,16070,16070,0
20250221,162700,7048808390,16070,16070,16070,16070,0
20250221,162600,7048808390,16070,16070,16070,16070,0
20250221,162500,7048808390,16070,16070,16070,16070,0
20250221,162400,7048808390,16070,16070,16070,16070,0
20250221,162300,7048808390,16070,16070,16070,16070,0
20250221,162200,7048808390,16070,16070,16070,16070,0
20250221,162100,7048808390,16070,16070,16070,16070,0
20250221,162000,7048808390,16070,16070,16070,16070,0
20250221,161900,7048808390,16070,16070,16070,16070,0
20250221,161800,7048808390,16070,16070,16070,16070,0
20250221,161700,7048808390,16070,16070,16070,16070,7940
20250221,161600,7048808390,16070,16070,16070,16070,0
20250221,161500,7048808390,16070,16070,16070,16070,0
20250221,161400,7048808390,16070,16070,16070,16070,0
20250221,161300,7048808390,16070,16070,16070,16070,0
20250221,161200,7048808390,16070,16070,16070,16070,0
20250221,161100,7048808390,16070,16070,16070,16070,0
20250221,161000,7048808390,16070,16070,16070,16070,0
20250221,160900,7048808390,16070,16070,16070,16070,0
20250221,160800,7048808390,16070,16070,16070,16070,0
20250221,160700,7048808390,16070,16070,16070,16070,0
20250221,160600,7048808390,16070,16070,16070,16070,0
20250221,160500,7048808390,16070,16070,16070,16070,0
20250221,160400,7048808390,16070,16070,16070,16070,0
20250221,160300,7048808390,16070,16070,16070,16070,0
20250221,160200,7048808390,16070,16070,16070,16070,0
20250221,160100,7048808390,16070,16070,16070,16070,0
20250221,160000,7048808390,16070,16070,16070,16070,0
20250221,155900,7048808390,16070,16070,16070,16070,0
20250221,155800,7048808390,16070,16070,16070,16070,0
20250221,155700,7048808390,16070,16070,16070,16070,0
20250221,155600,7048808390,16070,16070,16070,16070,0
20250221,155500,7048808390,16070,16070,16070,16070,0
20250221,155400,7048808390,16070,16070,16070,16070,0
20250221,155300,7048808390,16070,16070,16070,16070,0
20250221,155200,7048808390,16070,16070,16070,16070,0
20250221,155100,7048808390,16070,16070,16070,16070,0
20250221,155000,7048808390,16070,16070,16070,16070,0
20250221,154900,7048808390,16070,16070,16070,16070,0
20250221,154800,7048808390,16070,16070,16070,16070,0
20250221,154700,7048808390,16070,16070,16070,16070,7940
20250221,154600,7048808390,16070,16070,16070,16070,0
20250221,154500,7048808390,16070,16070,16070,16070,0
20250221,154400,7048808390,16070,16070,16070,16070,0
20250221,154300,7048808390,16070,16070,16070,16070,0
20250221,154200,7048808390,16070,16070,16070,16070,0
20250221,154100,7048808390,16070,16070,16070,16070,0
20250221,154000,7048808390,16070,16070,16070,16070,0
20250221,153900,7048808390,16070,16070,16070,16070,0
20250221,153800,7048808390,16070,16070,16070,16070,0
20250221,153700,7048808390,16070,16070,16070,16070,0
20250221,153600,7048808390,16070,16070,16070,16070,0
20250221,153500,7048808390,16070,16070,16070,16070,0
20250221,153400,7048808390,16070,16070,16070,16070,0
20250221,153300,7048808390,16070,16070,16070,16070,0
20250221,153200,7048808390,16070,16070,16070,16070,0
20250221,153100,7048808390,16070,16070,16070,16070,0
20250221,153000,7048808390,16070,16070,16070,16070,7940
20250221,152900,6921212590,16110,16110,16110,16110,0
20250221,152800,6921212590,16110,16110,16110,16110,0
20250221,152700,6921212590,16110,16110,16110,16110,0
20250221,152600,6921212590,16110,16110,16110,16110,0
20250221,152500,6921212590,16110,16110,16110,16110,0
20250221,152400,6921212590,16110,16110,16110,16110,0
20250221,152300,6921212590,16110,16110,16110,16110,0
20250221,152200,6921212590,16110,16110,16110,16110,0
20250221,152100,6921212590,16110,16110,16110,16110,0
20250221,152000,6921212590,16110,16110,16110,16110,0
20250221,151900,6921212590,16110,16090,16110,16090,1510
20250221,151800,6896909250,16090,16100,16100,16090,2194
20250221,151700,6861602860,16100,16110,16110,16100,1297
20250221,151600,6840721070,16100,16110,16110,16100,1522
20250221,151500,6816212780,16120,16120,16120,16110,566
20250221,151400,6807089320,16120,16110,16120,16110,119
20250221,151300,6805171840,16110,16110,16110,16100,1539
20250221,151200,6780391920,16110,16110,16130,16100,1435
20250221,151100,6757262790,16110,16110,16110,16110,886
20250221,151000,6742989330,16120,16100,16120,16100,653
20250221,150900,6732468420,16100,16120,16120,16100,1577
20250221,150800,6707068140,16120,16130,16130,16110,94
20250221,150700,6705553370,16130,16120,16130,16110,1581
20250221,150600,6680081430,16120,16120,16130,16120,165
20250221,150500,6677421130,16120,16120,16130,16120,511
20250221,150400,6669183110,16120,16120,16120,16120,292
20250221,150300,6664476070,16120,16130,16130,16120,1671
20250221,150200,6637538180,16120,16140,16140,16120,375
20250221,150100,6631489960,16140,16140,16140,16130,734
20250221,150000,6619648530,16130,16130,16130,16120,366
20250221,145900,6613745080,16130,16130,16140,16130,56
20250221,145800,6612841540,16130,16110,16130,16110,796
20250221,145700,6600009300,16120,16110,16120,16110,433
20250221,145600,6593033430,16110,16130,16130,16110,576
20250221,145500,6583748350,16120,16130,16130,16120,261
20250221,145400,6579538660,16120,16130,16140,16120,409
20250221,145300,6572941220,16140,16120,16140,16110,572
20250221,145200,6563718790,16120,16110,16120,16110,354
20250221,145100,6558013290,16120,16100,16120,16100,2268
20250221,145000,6521483830,16100,16100,16110,16100,378
20250221,144900,6515397980,16100,16100,16100,16100,363
20250221,144800,6509553680,16100,16100,16100,16100,788
20250221,144700,6496866880,16100,16100,16110,16100,1235
20250221,144600,6476975380,16100,16100,16110,16100,1612
20250221,144500,6451021080,16100,16110,16110,16100,180
20250221,144400,6448122530,16110,16100,16110,16100,1219
20250221,144300,6428496300,16100,16110,16110,16100,232
20250221,144200,6424760650,16110,16100,16110,16100,850
20250221,144100,6411072320,16100,16150,16150,16100,1961
20250221,144000,6379466710,16130,16150,16180,16130,3283
20250221,143900,6326453050,16150,16200,16200,16150,1199
20250221,143800,6307077280,16190,16190,16190,16170,108
20250221,143700,6305330600,16160,16160,16190,16160,1017
20250221,143600,6288882660,16160,16160,16160,16150,185
20250221,143500,6285893160,16160,16130,16160,16130,518
20250221,143400,6277534700,16140,16140,16140,16140,210
20250221,143300,6274145300,16140,16140,16140,16120,1271
20250221,143200,6253643970,16130,16140,16150,16130,664
20250221,143100,6242927650,16140,16150,16160,16140,42
20250221,143000,6242249240,16130,16130,16130,16130,1
20250221,142900,6242233110,16130,16130,16130,16130,1070
20250221,142800,6224974010,16120,16130,16150,16120,537
20250221,142700,6216313950,16120,16120,16150,16120,1193
20250221,142600,6197072030,16130,16120,16130,16110,3093
20250221,142500,6147218070,16120,16120,16130,16120,139
20250221,142400,6144977050,16120,16150,16150,16120,410
20250221,142300,6138363250,16150,16160,16170,16150,443
20250221,142200,6131204100,16160,16150,16160,16120,340
20250221,142100,6125716600,16110,16120,16160,16110,566
20250221,142000,6116596440,16130,16130,16130,16130,760
20250221,141900,6104337640,16130,16180,16180,16130,47
20250221,141800,6103579440,16130,16130,16130,16130,85
20250221,141700,6102208390,16130,16130,16130,16110,346
20250221,141600,6096630580,16130,16180,16210,16130,1059
20250221,141500,6079518190,16210,16210,16210,16180,128
20250221,141400,6077444570,16180,16180,16210,16180,123
20250221,141300,6075453410,16210,16270,16270,16180,1189
20250221,141200,6056173160,16270,16250,16290,16240,401
20250221,141100,6049646720,16250,16220,16250,16220,598
20250221,141000,6039931000,16220,16230,16230,16220,15
20250221,140900,6039687650,16230,16180,16230,16150,1402
20250221,140800,6017011770,16180,16240,16240,16180,1091
20250221,140700,5999348060,16240,16150,16320,16150,3234
20250221,140600,5947023590,16150,16150,16150,16140,178
20250221,140500,5944150170,16130,16130,16140,16130,1869
20250221,140400,5913990200,16130,16120,16130,16120,437
20250221,140300,5906942840,16120,16110,16120,16110,176
20250221,140200,5904105970,16100,16090,16100,16090,987
20250221,140100,5888223080,16090,16100,16100,16090,243
20250221,140000,5884312460,16100,16090,16110,16090,1461
20250221,135900,5860795970,16090,16110,16110,16090,1815
20250221,135800,5831577110,16120,16110,16120,16100,275
20250221,135700,5827148850,16100,16130,16130,16100,2127
20250221,135600,5792868370,16120,16120,16120,16120,393
20250221,135500,5786533210,16130,16130,16130,16110,573
20250221,135400,5777297750,16110,16120,16130,16110,824
20250221,135300,5764015090,16120,16110,16130,16110,108
20250221,135200,5762273700,16120,16110,16120,16100,1305
20250221,135100,5741257890,16110,16120,16120,16110,1050
20250221,135000,5724342090,16130,16130,16140,16110,780
20250221,134900,5711767810,16130,16140,16140,16120,309
20250221,134800,5706783890,16140,16140,16140,16130,420
20250221,134700,5700005390,16120,16150,16150,16120,1134
20250221,134600,5681722820,16150,16150,16150,16110,444
20250221,134500,5674564670,16150,16160,16160,16120,117
20250221,134400,5672674720,16120,16170,16170,16120,381
20250221,134300,5666519990,16180,16160,16180,16120,794
20250221,134200,5653686680,16160,16180,16180,16160,77
20250221,134100,5652441580,16180,16120,16180,16110,394
20250221,134000,5646083320,16100,16100,16150,16100,1797
20250221,133900,5617109760,16110,16120,16120,16100,1632
20250221,133800,5590803850,16120,16100,16130,16080,2462
20250221,133700,5551179680,16080,16140,16140,16070,4562
20250221,133600,5477726930,16140,16180,16180,16130,3657
20250221,133500,5418662600,16190,16280,16280,16190,5835
20250221,133400,5324074530,16280,16240,16280,16230,392
20250221,133300,5317709680,16230,16260,16260,16230,224
20250221,133200,5314071150,16240,16240,16280,16240,155
20250221,133100,5311553550,16230,16250,16250,16220,1194
20250221,133000,5292176260,16230,16290,16300,16230,12098
20250221,132900,5095575100,16310,16270,16330,16270,403
20250221,132800,5089016150,16300,16270,16300,16270,1159
20250221,132700,5070156520,16270,16270,16270,16260,673
20250221,132600,5059207310,16270,16270,16270,16260,1001
20250221,132500,5042926180,16270,16310,16310,16260,8403
20250221,132400,4906030350,16300,16300,16330,16300,473
20250221,132300,4898316440,16310,16310,16340,16300,981
20250221,132200,4882318630,16310,16360,16360,16310,3658
20250221,132100,4822631020,16360,16350,16360,16330,309
20250221,132000,4817584220,16360,16350,16360,16330,2172
20250221,131900,4782081580,16350,16390,16390,16350,100
20250221,131800,4780445230,16360,16400,16400,16360,1782
20250221,131700,4751250760,16420,16390,16420,16390,319
20250221,131600,4746016170,16390,16390,16450,16390,181
20250221,131500,4743046830,16350,16360,16360,16350,496
20250221,131400,4734932930,16360,16360,16380,16350,1933
20250221,131300,4703292240,16360,16350,16360,16350,33
20250221,131200,4702752680,16350,16350,16360,16350,127
20250221,131100,4700675900,16350,16340,16360,16340,515
20250221,131000,4692255740,16350,16350,16350,16350,123
20250221,130900,4690244690,16350,16360,16360,16340,778
20250221,130800,4677523450,16350,16350,16350,16340,780
20250221,130700,4664774620,16350,16340,16350,16340,578
20250221,130600,4655328060,16350,16350,16350,16340,496
20250221,130500,4647220070,16350,16360,16360,16350,130
20250221,130400,4645094390,16360,16370,16370,16340,1659
20250221,130300,4617953800,16360,16370,16370,16360,197
20250221,130200,4614730330,16370,16350,16380,16340,86
20250221,130100,4613323280,16350,16380,16380,16350,590
20250221,130000,4603666890,16380,16390,16390,16370,166
20250221,125900,4600948440,16380,16380,16380,16380,893
20250221,125800,4586321100,16380,16340,16390,16330,380
20250221,125700,4580105970,16380,16390,16390,16370,198
20250221,125600,4576860860,16390,16400,16400,16390,6
20250221,125500,4576762490,16330,16440,16440,16310,10363
20250221,125400,4407274550,16460,16450,16460,16450,30
20250221,125300,4406781030,16440,16440,16440,16440,56
20250221,125200,4405860390,16450,16470,16470,16450,9
20250221,125100,4405712220,16470,16410,16470,16410,563
20250221,125000,4396461100,16410,16400,16430,16400,323
20250221,124900,4391163670,16400,16410,16430,16400,214
20250221,124800,4387653680,16430,16370,16430,16370,652
20250221,124700,4376971350,16360,16360,16360,16350,709
20250221,124600,4365372120,16360,16360,16380,16360,418
20250221,124500,4358533300,16360,16360,16370,16350,256
20250221,124400,4354345750,16360,16360,16380,16350,293
20250221,124300,4349549060,16350,16350,16360,16330,1305
20250221,124200,4328218780,16350,16370,16370,16350,695
20250221,124100,4316854130,16370,16390,16390,16360,2838
20250221,124000,4270403260,16390,16410,16410,16390,1404
20250221,123900,4247383800,16400,16400,16400,16400,64
20250221,123800,4246334200,16400,16430,16430,16400,2155
20250221,123700,4210972110,16420,16450,16450,16420,618
20250221,123600,4200814290,16440,16450,16450,16440,676
20250221,123500,4189697200,16450,16460,16460,16450,207
20250221,123400,4186290180,16440,16460,16470,16430,1525
20250221,123300,4161207810,16460,16460,16490,16450,550
20250221,123200,4152155240,16450,16460,16460,16450,395
20250221,123100,4145653550,16460,16500,16500,16460,127
20250221,123000,4143562850,16500,16500,16500,16500,679
20250221,122900,4132359350,16480,16440,16480,16440,762
20250221,122800,4119814120,16440,16440,16440,16420,1579
20250221,122700,4093867830,16440,16450,16450,16440,628
20250221,122600,4083541210,16460,16470,16480,16440,178
20250221,122500,4080610890,16480,16480,16480,16440,239
20250221,122400,4076678170,16480,16490,16490,16440,2145
20250221,122300,4041364600,16490,16490,16490,16490,11
20250221,122200,4041183210,16490,16490,16490,16460,92
20250221,122100,4039666160,16460,16480,16490,16460,302
20250221,122000,4034690320,16460,16470,16480,16460,275
20250221,121900,4030163320,16460,16470,16480,16460,716
20250221,121800,4018370980,16490,16490,16490,16470,484
20250221,121700,4010395440,16490,16490,16490,16480,458
20250221,121600,4002845020,16490,16500,16500,16490,1179
20250221,121500,3983392310,16500,16490,16500,16490,146
20250221,121400,3980983710,16490,16480,16500,16480,76
20250221,121300,3979731140,16490,16470,16490,16470,219
20250221,121200,3976120960,16450,16470,16480,16450,860
20250221,121100,3961963430,16490,16460,16490,16450,253
20250221,121000,3957798530,16460,16480,16480,16450,191
20250221,120900,3954654110,16490,16480,16490,16460,149
20250221,120800,3952199440,16480,16520,16520,16390,11328
20250221,120700,3765881080,16520,16530,16530,16520,675
20250221,120600,3754729700,16530,16530,16530,16530,204
20250221,120500,3751357580,16530,16540,16540,16530,215
20250221,120400,3747803620,16550,16550,16550,16530,198
20250221,120300,3744527710,16540,16530,16540,16530,79
20250221,120200,3743221490,16530,16530,16540,16530,181
20250221,120100,3740229460,16530,16530,16530,16530,118
20250221,120000,3738278920,16530,16520,16540,16520,106
20250221,115900,3736526190,16550,16530,16550,16520,1424
20250221,115800,3713000820,16530,16530,16530,16530,221
20250221,115700,3709347690,16530,16530,16530,16530,237
20250221,115600,3705430080,16520,16530,16530,16520,35
20250221,115500,3704851540,16530,16550,16550,16530,1037
20250221,115400,3687709810,16530,16560,16560,16530,247
20250221,115300,3683624790,16560,16540,16560,16530,132
20250221,115200,3681441770,16540,16540,16540,16540,16
20250221,115100,3681177130,16540,16540,16560,16530,545
20250221,115000,3672163840,16540,16540,16540,16540,264
20250221,114900,3667797280,16560,16540,16560,16530,128
20250221,114800,3665680340,16540,16540,16540,16540,292
20250221,114700,3660850660,16540,16570,16570,16540,444
20250221,114600,3653501560,16570,16560,16580,16560,683
20250221,114500,3642184660,16560,16550,16570,16540,208
20250221,114400,3638741100,16570,16540,16570,16530,1833
20250221,114300,3608395450,16530,16540,16540,16530,111
20250221,114200,3606560590,16540,16540,16540,16540,121
20250221,114100,3604559250,16540,16530,16540,16530,397
20250221,114000,3597995810,16530,16530,16530,16530,36
20250221,113900,3597400730,16540,16540,16540,16540,138
20250221,113800,3595118210,16540,16540,16540,16530,241
20250221,113700,3591133250,16530,16540,16540,16530,212
20250221,113600,3587627580,16540,16550,16550,16540,234
20250221,113500,3583756040,16550,16540,16550,16540,953
20250221,113400,3567986240,16550,16540,16550,16540,79
20250221,113300,3566678980,16550,16540,16550,16530,302
20250221,113200,3561684880,16550,16550,16550,16540,80
20250221,113100,3560361370,16550,16550,16560,16550,127
20250221,113000,3558259050,16550,16550,16560,16550,321
20250221,112900,3552946400,16550,16550,16560,16550,249
20250221,112800,3548825310,16550,16530,16550,16530,251
20250221,112700,3544674780,16530,16550,16550,16530,884
20250221,112600,3530060580,16540,16550,16550,16540,387
20250221,112500,3523659470,16540,16550,16550,16540,75
20250221,112400,3522418290,16550,16540,16560,16540,691
20250221,112300,3510988630,16540,16560,16560,16540,481
20250221,112200,3503031170,16550,16550,16560,16550,193
20250221,112100,3499836850,16550,16570,16570,16550,181
20250221,112000,3496840440,16570,16580,16580,16570,218
20250221,111900,3493227180,16580,16590,16600,16580,172
20250221,111800,3490373050,16590,16580,16590,16570,57
20250221,111700,3489428430,16570,16550,16570,16550,38
20250221,111600,3488799130,16570,16590,16590,16560,460
20250221,111500,3481174780,16590,16580,16590,16580,75
20250221,111400,3479931060,16580,16540,16580,16540,174
20250221,111300,3477052680,16540,16580,16580,16540,231
20250221,111200,3473226850,16530,16570,16570,16530,630
20250221,111100,3462804280,16570,16530,16580,16530,49
20250221,111000,3461993870,16590,16530,16590,16530,974
20250221,110900,3445856920,16550,16530,16550,16520,2184
20250221,110800,3409748390,16540,16540,16540,16520,1646
20250221,110700,3382529140,16540,16530,16550,16530,279
20250221,110600,3377916610,16540,16560,16570,16530,2301
20250221,110500,3339848310,16560,16590,16590,16560,493
20250221,110400,3331679230,16590,16590,16590,16580,511
20250221,110300,3323203500,16590,16600,16600,16590,476
20250221,110200,3315301920,16600,16580,16610,16580,745
20250221,110100,3302940430,16580,16580,16580,16570,156
20250221,110000,3300355260,16580,16570,16580,16570,87
20250221,105900,3298912910,16560,16580,16580,16560,239
20250221,105800,3294954540,16560,16600,16600,16560,464
20250221,105700,3287259570,16600,16600,16600,16590,110
20250221,105600,3285434460,16590,16580,16590,16580,124
20250221,105500,3283377540,16580,16600,16600,16580,214
20250221,105400,3279827310,16600,16600,16600,16600,356
20250221,105300,3273917710,16610,16620,16620,16610,98
20250221,105200,3272289140,16620,16600,16620,16600,78
20250221,105100,3270994220,16600,16610,16610,16590,1480
20250221,105000,3246427300,16620,16620,16620,16620,2
20250221,104900,3246394060,16600,16590,16600,16580,941
20250221,104800,3230787040,16600,16560,16600,16560,109
20250221,104700,3228979460,16580,16560,16580,16560,804
20250221,104600,3215662200,16560,16580,16580,16560,144
20250221,104500,3213277190,16580,16620,16620,16580,1251
20250221,104400,3192520370,16620,16620,16620,16610,110
20250221,104300,3190692320,16630,16630,16630,16630,967
20250221,104200,3174611110,16620,16640,16640,16610,693
20250221,104100,3163096990,16640,16620,16640,16620,811
20250221,104000,3149613080,16620,16600,16620,16600,560
20250221,103900,3140310970,16590,16570,16610,16540,1718
20250221,103800,3111828870,16560,16530,16560,16530,271
20250221,103700,3107344740,16530,16520,16540,16520,58
20250221,103600,3106385700,16500,16500,16500,16490,1037
20250221,103500,3089275310,16480,16500,16500,16480,277
20250221,103400,3084709550,16500,16510,16510,16500,25
20250221,103300,3084297030,16510,16510,16530,16510,484
20250221,103200,3076301900,16510,16510,16580,16500,1523
20250221,103100,3051165970,16510,16520,16590,16500,744
20250221,103000,3038840240,16520,16460,16520,16450,830
20250221,102900,3025160420,16460,16440,16460,16440,685
20250221,102800,3013897350,16440,16460,16460,16410,2892
20250221,102700,2966377790,16460,16490,16500,16460,1558
20250221,102600,2940703110,16490,16490,16500,16490,1230
20250221,102500,2920418190,16490,16510,16510,16490,1568
20250221,102400,2894543710,16510,16520,16520,16510,887
20250221,102300,2879899130,16520,16540,16550,16510,435
20250221,102200,2872709430,16540,16540,16540,16530,338
20250221,102100,2867120950,16540,16520,16540,16520,768
20250221,102000,2854426940,16550,16530,16550,16520,293
20250221,101900,2849581670,16540,16560,16560,16530,1027
20250221,101800,2832581320,16560,16520,16560,16520,164
20250221,101700,2829869250,16520,16570,16570,16510,3586
20250221,101600,2770499820,16570,16580,16580,16570,835
20250221,101500,2756657030,16610,16570,16640,16570,287
20250221,101400,2751896510,16580,16620,16660,16560,9199
20250221,101300,2599260090,16620,16650,16660,16620,271
20250221,101200,2594748040,16660,16660,16660,16620,21
20250221,101100,2594398370,16660,16650,16670,16650,129
20250221,101000,2592249690,16650,16640,16650,16630,838
20250221,100900,2578303140,16650,16600,16650,16600,620
20250221,100800,2567985590,16580,16590,16600,16580,250
20250221,100700,2563839770,16600,16600,16600,16580,267
20250221,100600,2559412110,16600,16580,16600,16580,305
20250221,100500,2554351450,16590,16580,16590,16580,1410
20250221,100400,2530973200,16580,16620,16620,16580,833
20250221,100300,2517141410,16620,16630,16640,16610,1107
20250221,100200,2498732320,16640,16640,16640,16630,965
20250221,100100,2482677580,16640,16650,16660,16640,1180
20250221,100000,2463037310,16650,16670,16680,16650,1468
20250221,095900,2438581270,16660,16670,16670,16660,557
20250221,095800,2429298110,16670,16660,16670,16650,883
20250221,095700,2414590930,16660,16710,16710,16660,1161
20250221,095600,2395220940,16730,16720,16730,16680,924
20250221,095500,2379770890,16730,16700,16750,16700,3561
20250221,095400,2320199490,16700,16630,16700,16630,2241
20250221,095300,2282857220,16630,16630,16640,16630,3534
20250221,095200,2224083760,16640,16670,16670,16640,423
20250221,095100,2217034610,16660,16640,16670,16630,1790
20250221,095000,2187226680,16630,16620,16640,16580,229
20250221,094900,2183420400,16620,16570,16670,16570,2176
20250221,094800,2147226370,16570,16530,16570,16490,1207
20250221,094700,2127284920,16540,16530,16560,16520,449
20250221,094600,2119852350,16490,16490,16520,16490,1465
20250221,094500,2095693000,16500,16510,16510,16490,1151
20250221,094400,2076705010,16530,16500,16530,16500,474
20250221,094300,2068875180,16500,16520,16520,16490,3130
20250221,094200,2017206090,16530,16590,16620,16530,1453
20250221,094100,1993130850,16550,16580,16590,16550,357
20250221,094000,1987220420,16550,16570,16580,16520,1597
20250221,093900,1960778570,16570,16530,16570,16510,844
20250221,093800,1946820420,16530,16550,16550,16510,750
20250221,093700,1934432290,16520,16510,16530,16500,4101
20250221,093600,1866692680,16520,16530,16540,16520,570
20250221,093500,1857276020,16550,16560,16580,16550,138
20250221,093400,1854990670,16550,16530,16560,16480,1857
20250221,093300,1824301200,16530,16600,16600,16530,594
20250221,093200,1814452840,16610,16630,16640,16590,2399
20250221,093100,1774598430,16630,16640,16650,16630,1365
20250221,093000,1751885010,16640,16630,16660,16630,3095
20250221,092900,1700355510,16630,16620,16700,16620,1933
20250221,092800,1668170460,16620,16690,16690,16600,1073
20250221,092700,1650325770,16650,16560,16710,16520,2676
20250221,092600,1605799370,16550,16410,16550,16390,2881
20250221,092500,1558350970,16400,16360,16450,16360,715
20250221,092400,1546621730,16360,16400,16420,16350,2863
20250221,092300,1499722040,16410,16470,16470,16380,4052
20250221,092200,1433204340,16470,16510,16510,16470,956
20250221,092100,1417438870,16510,16510,16540,16500,2034
20250221,092000,1383866980,16510,16580,16580,16510,1425
20250221,091900,1360312860,16580,16600,16600,16580,1149
20250221,091800,1341252210,16600,16680,16680,16600,2665
20250221,091700,1296906710,16680,16740,16750,16670,5120
20250221,091600,1211288800,16730,16650,16750,16640,6303
20250221,091500,1106084830,16700,16600,16700,16600,5234
20250221,091400,1018966070,16600,16580,16600,16560,3525
20250221,091300,960516880,16580,16580,16590,16550,2788
20250221,091200,914293290,16580,16490,16580,16490,1437
20250221,091100,890537540,16490,16490,16530,16480,2692
20250221,091000,846105530,16500,16400,16500,16370,3210
20250221,090900,793200350,16370,16360,16450,16360,963
20250221,090800,777412500,16380,16300,16410,16280,4149
20250221,090700,709720330,16300,16340,16340,16300,2766
20250221,090600,664562030,16340,16320,16400,16310,1997
20250221,090500,631949080,16330,16360,16410,16330,2639
20250221,090400,588807970,16370,16270,16480,16270,1348
20250221,090300,566712700,16250,16250,16350,16240,4456
20250221,090200,494275950,16240,16350,16360,16230,11718
20250221,090100,303542030,16350,16260,16380,16250,3477
20250221,090000,246783080,16260,16260,16470,16250,14778
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 214700 7048808390 16070 16070 16070 16070 7940
3 20250221 214600 7048808390 16070 16070 16070 16070 0
4 20250221 214500 7048808390 16070 16070 16070 16070 0
5 20250221 214400 7048808390 16070 16070 16070 16070 0
6 20250221 214300 7048808390 16070 16070 16070 16070 0
7 20250221 214200 7048808390 16070 16070 16070 16070 0
8 20250221 214100 7048808390 16070 16070 16070 16070 0
9 20250221 214000 7048808390 16070 16070 16070 16070 0
10 20250221 213900 7048808390 16070 16070 16070 16070 0
11 20250221 213800 7048808390 16070 16070 16070 16070 0
12 20250221 213700 7048808390 16070 16070 16070 16070 0
13 20250221 213600 7048808390 16070 16070 16070 16070 0
14 20250221 213500 7048808390 16070 16070 16070 16070 0
15 20250221 213400 7048808390 16070 16070 16070 16070 0
16 20250221 213300 7048808390 16070 16070 16070 16070 0
17 20250221 213200 7048808390 16070 16070 16070 16070 0
18 20250221 213100 7048808390 16070 16070 16070 16070 0
19 20250221 213000 7048808390 16070 16070 16070 16070 0
20 20250221 212900 7048808390 16070 16070 16070 16070 0
21 20250221 212800 7048808390 16070 16070 16070 16070 0
22 20250221 212700 7048808390 16070 16070 16070 16070 0
23 20250221 212600 7048808390 16070 16070 16070 16070 0
24 20250221 212500 7048808390 16070 16070 16070 16070 0
25 20250221 212400 7048808390 16070 16070 16070 16070 0
26 20250221 212300 7048808390 16070 16070 16070 16070 0
27 20250221 212200 7048808390 16070 16070 16070 16070 0
28 20250221 212100 7048808390 16070 16070 16070 16070 0
29 20250221 212000 7048808390 16070 16070 16070 16070 0
30 20250221 211900 7048808390 16070 16070 16070 16070 0
31 20250221 211800 7048808390 16070 16070 16070 16070 0
32 20250221 211700 7048808390 16070 16070 16070 16070 7940
33 20250221 211600 7048808390 16070 16070 16070 16070 0
34 20250221 211500 7048808390 16070 16070 16070 16070 0
35 20250221 211400 7048808390 16070 16070 16070 16070 0
36 20250221 211300 7048808390 16070 16070 16070 16070 0
37 20250221 211200 7048808390 16070 16070 16070 16070 0
38 20250221 211100 7048808390 16070 16070 16070 16070 0
39 20250221 211000 7048808390 16070 16070 16070 16070 0
40 20250221 210900 7048808390 16070 16070 16070 16070 0
41 20250221 210800 7048808390 16070 16070 16070 16070 0
42 20250221 210700 7048808390 16070 16070 16070 16070 0
43 20250221 210600 7048808390 16070 16070 16070 16070 0
44 20250221 210500 7048808390 16070 16070 16070 16070 0
45 20250221 210400 7048808390 16070 16070 16070 16070 0
46 20250221 210300 7048808390 16070 16070 16070 16070 0
47 20250221 210200 7048808390 16070 16070 16070 16070 0
48 20250221 210100 7048808390 16070 16070 16070 16070 0
49 20250221 210000 7048808390 16070 16070 16070 16070 0
50 20250221 205900 7048808390 16070 16070 16070 16070 0
51 20250221 205800 7048808390 16070 16070 16070 16070 0
52 20250221 205700 7048808390 16070 16070 16070 16070 0
53 20250221 205600 7048808390 16070 16070 16070 16070 0
54 20250221 205500 7048808390 16070 16070 16070 16070 0
55 20250221 205400 7048808390 16070 16070 16070 16070 0
56 20250221 205300 7048808390 16070 16070 16070 16070 0
57 20250221 205200 7048808390 16070 16070 16070 16070 0
58 20250221 205100 7048808390 16070 16070 16070 16070 0
59 20250221 205000 7048808390 16070 16070 16070 16070 0
60 20250221 204900 7048808390 16070 16070 16070 16070 0
61 20250221 204800 7048808390 16070 16070 16070 16070 0
62 20250221 204700 7048808390 16070 16070 16070 16070 7940
63 20250221 204600 7048808390 16070 16070 16070 16070 0
64 20250221 204500 7048808390 16070 16070 16070 16070 0
65 20250221 204400 7048808390 16070 16070 16070 16070 0
66 20250221 204300 7048808390 16070 16070 16070 16070 0
67 20250221 204200 7048808390 16070 16070 16070 16070 0
68 20250221 204100 7048808390 16070 16070 16070 16070 0
69 20250221 204000 7048808390 16070 16070 16070 16070 0
70 20250221 203900 7048808390 16070 16070 16070 16070 0
71 20250221 203800 7048808390 16070 16070 16070 16070 0
72 20250221 203700 7048808390 16070 16070 16070 16070 0
73 20250221 203600 7048808390 16070 16070 16070 16070 0
74 20250221 203500 7048808390 16070 16070 16070 16070 0
75 20250221 203400 7048808390 16070 16070 16070 16070 0
76 20250221 203300 7048808390 16070 16070 16070 16070 0
77 20250221 203200 7048808390 16070 16070 16070 16070 0
78 20250221 203100 7048808390 16070 16070 16070 16070 0
79 20250221 203000 7048808390 16070 16070 16070 16070 0
80 20250221 202900 7048808390 16070 16070 16070 16070 0
81 20250221 202800 7048808390 16070 16070 16070 16070 0
82 20250221 202700 7048808390 16070 16070 16070 16070 0
83 20250221 202600 7048808390 16070 16070 16070 16070 0
84 20250221 202500 7048808390 16070 16070 16070 16070 0
85 20250221 202400 7048808390 16070 16070 16070 16070 0
86 20250221 202300 7048808390 16070 16070 16070 16070 0
87 20250221 202200 7048808390 16070 16070 16070 16070 0
88 20250221 202100 7048808390 16070 16070 16070 16070 0
89 20250221 202000 7048808390 16070 16070 16070 16070 0
90 20250221 201900 7048808390 16070 16070 16070 16070 0
91 20250221 201800 7048808390 16070 16070 16070 16070 0
92 20250221 201700 7048808390 16070 16070 16070 16070 7940
93 20250221 201600 7048808390 16070 16070 16070 16070 0
94 20250221 201500 7048808390 16070 16070 16070 16070 0
95 20250221 201400 7048808390 16070 16070 16070 16070 0
96 20250221 201300 7048808390 16070 16070 16070 16070 0
97 20250221 201200 7048808390 16070 16070 16070 16070 0
98 20250221 201100 7048808390 16070 16070 16070 16070 0
99 20250221 201000 7048808390 16070 16070 16070 16070 0
100 20250221 200900 7048808390 16070 16070 16070 16070 0
101 20250221 200800 7048808390 16070 16070 16070 16070 0
102 20250221 200700 7048808390 16070 16070 16070 16070 0
103 20250221 200600 7048808390 16070 16070 16070 16070 0
104 20250221 200500 7048808390 16070 16070 16070 16070 0
105 20250221 200400 7048808390 16070 16070 16070 16070 0
106 20250221 200300 7048808390 16070 16070 16070 16070 0
107 20250221 200200 7048808390 16070 16070 16070 16070 0
108 20250221 200100 7048808390 16070 16070 16070 16070 0
109 20250221 200000 7048808390 16070 16070 16070 16070 0
110 20250221 195900 7048808390 16070 16070 16070 16070 0
111 20250221 195800 7048808390 16070 16070 16070 16070 0
112 20250221 195700 7048808390 16070 16070 16070 16070 0
113 20250221 195600 7048808390 16070 16070 16070 16070 0
114 20250221 195500 7048808390 16070 16070 16070 16070 0
115 20250221 195400 7048808390 16070 16070 16070 16070 0
116 20250221 195300 7048808390 16070 16070 16070 16070 0
117 20250221 195200 7048808390 16070 16070 16070 16070 0
118 20250221 195100 7048808390 16070 16070 16070 16070 0
119 20250221 195000 7048808390 16070 16070 16070 16070 0
120 20250221 194900 7048808390 16070 16070 16070 16070 0
121 20250221 194800 7048808390 16070 16070 16070 16070 0
122 20250221 194700 7048808390 16070 16070 16070 16070 7940
123 20250221 194600 7048808390 16070 16070 16070 16070 0
124 20250221 194500 7048808390 16070 16070 16070 16070 0
125 20250221 194400 7048808390 16070 16070 16070 16070 0
126 20250221 194300 7048808390 16070 16070 16070 16070 0
127 20250221 194200 7048808390 16070 16070 16070 16070 0
128 20250221 194100 7048808390 16070 16070 16070 16070 0
129 20250221 194000 7048808390 16070 16070 16070 16070 0
130 20250221 193900 7048808390 16070 16070 16070 16070 0
131 20250221 193800 7048808390 16070 16070 16070 16070 0
132 20250221 193700 7048808390 16070 16070 16070 16070 0
133 20250221 193600 7048808390 16070 16070 16070 16070 0
134 20250221 193500 7048808390 16070 16070 16070 16070 0
135 20250221 193400 7048808390 16070 16070 16070 16070 0
136 20250221 193300 7048808390 16070 16070 16070 16070 0
137 20250221 193200 7048808390 16070 16070 16070 16070 0
138 20250221 193100 7048808390 16070 16070 16070 16070 0
139 20250221 193000 7048808390 16070 16070 16070 16070 0
140 20250221 192900 7048808390 16070 16070 16070 16070 0
141 20250221 192800 7048808390 16070 16070 16070 16070 0
142 20250221 192700 7048808390 16070 16070 16070 16070 0
143 20250221 192600 7048808390 16070 16070 16070 16070 0
144 20250221 192500 7048808390 16070 16070 16070 16070 0
145 20250221 192400 7048808390 16070 16070 16070 16070 0
146 20250221 192300 7048808390 16070 16070 16070 16070 0
147 20250221 192200 7048808390 16070 16070 16070 16070 0
148 20250221 192100 7048808390 16070 16070 16070 16070 0
149 20250221 192000 7048808390 16070 16070 16070 16070 0
150 20250221 191900 7048808390 16070 16070 16070 16070 0
151 20250221 191800 7048808390 16070 16070 16070 16070 0
152 20250221 191700 7048808390 16070 16070 16070 16070 7940
153 20250221 191600 7048808390 16070 16070 16070 16070 0
154 20250221 191500 7048808390 16070 16070 16070 16070 0
155 20250221 191400 7048808390 16070 16070 16070 16070 0
156 20250221 191300 7048808390 16070 16070 16070 16070 0
157 20250221 191200 7048808390 16070 16070 16070 16070 0
158 20250221 191100 7048808390 16070 16070 16070 16070 0
159 20250221 191000 7048808390 16070 16070 16070 16070 0
160 20250221 190900 7048808390 16070 16070 16070 16070 0
161 20250221 190800 7048808390 16070 16070 16070 16070 0
162 20250221 190700 7048808390 16070 16070 16070 16070 0
163 20250221 190600 7048808390 16070 16070 16070 16070 0
164 20250221 190500 7048808390 16070 16070 16070 16070 0
165 20250221 190400 7048808390 16070 16070 16070 16070 0
166 20250221 190300 7048808390 16070 16070 16070 16070 0
167 20250221 190200 7048808390 16070 16070 16070 16070 0
168 20250221 190100 7048808390 16070 16070 16070 16070 0
169 20250221 190000 7048808390 16070 16070 16070 16070 0
170 20250221 185900 7048808390 16070 16070 16070 16070 0
171 20250221 185800 7048808390 16070 16070 16070 16070 0
172 20250221 185700 7048808390 16070 16070 16070 16070 0
173 20250221 185600 7048808390 16070 16070 16070 16070 0
174 20250221 185500 7048808390 16070 16070 16070 16070 0
175 20250221 185400 7048808390 16070 16070 16070 16070 0
176 20250221 185300 7048808390 16070 16070 16070 16070 0
177 20250221 185200 7048808390 16070 16070 16070 16070 0
178 20250221 185100 7048808390 16070 16070 16070 16070 0
179 20250221 185000 7048808390 16070 16070 16070 16070 0
180 20250221 184900 7048808390 16070 16070 16070 16070 0
181 20250221 184800 7048808390 16070 16070 16070 16070 0
182 20250221 184700 7048808390 16070 16070 16070 16070 7940
183 20250221 184600 7048808390 16070 16070 16070 16070 0
184 20250221 184500 7048808390 16070 16070 16070 16070 0
185 20250221 184400 7048808390 16070 16070 16070 16070 0
186 20250221 184300 7048808390 16070 16070 16070 16070 0
187 20250221 184200 7048808390 16070 16070 16070 16070 0
188 20250221 184100 7048808390 16070 16070 16070 16070 0
189 20250221 184000 7048808390 16070 16070 16070 16070 0
190 20250221 183900 7048808390 16070 16070 16070 16070 0
191 20250221 183800 7048808390 16070 16070 16070 16070 0
192 20250221 183700 7048808390 16070 16070 16070 16070 0
193 20250221 183600 7048808390 16070 16070 16070 16070 0
194 20250221 183500 7048808390 16070 16070 16070 16070 0
195 20250221 183400 7048808390 16070 16070 16070 16070 0
196 20250221 183300 7048808390 16070 16070 16070 16070 0
197 20250221 183200 7048808390 16070 16070 16070 16070 0
198 20250221 183100 7048808390 16070 16070 16070 16070 0
199 20250221 183000 7048808390 16070 16070 16070 16070 0
200 20250221 182900 7048808390 16070 16070 16070 16070 0
201 20250221 182800 7048808390 16070 16070 16070 16070 0
202 20250221 182700 7048808390 16070 16070 16070 16070 0
203 20250221 182600 7048808390 16070 16070 16070 16070 0
204 20250221 182500 7048808390 16070 16070 16070 16070 0
205 20250221 182400 7048808390 16070 16070 16070 16070 0
206 20250221 182300 7048808390 16070 16070 16070 16070 0
207 20250221 182200 7048808390 16070 16070 16070 16070 0
208 20250221 182100 7048808390 16070 16070 16070 16070 0
209 20250221 182000 7048808390 16070 16070 16070 16070 0
210 20250221 181900 7048808390 16070 16070 16070 16070 0
211 20250221 181800 7048808390 16070 16070 16070 16070 0
212 20250221 181700 7048808390 16070 16070 16070 16070 7940
213 20250221 181600 7048808390 16070 16070 16070 16070 0
214 20250221 181500 7048808390 16070 16070 16070 16070 0
215 20250221 181400 7048808390 16070 16070 16070 16070 0
216 20250221 181300 7048808390 16070 16070 16070 16070 0
217 20250221 181200 7048808390 16070 16070 16070 16070 0
218 20250221 181100 7048808390 16070 16070 16070 16070 0
219 20250221 181000 7048808390 16070 16070 16070 16070 0
220 20250221 180900 7048808390 16070 16070 16070 16070 0
221 20250221 180800 7048808390 16070 16070 16070 16070 0
222 20250221 180700 7048808390 16070 16070 16070 16070 0
223 20250221 180600 7048808390 16070 16070 16070 16070 0
224 20250221 180500 7048808390 16070 16070 16070 16070 0
225 20250221 180400 7048808390 16070 16070 16070 16070 0
226 20250221 180300 7048808390 16070 16070 16070 16070 0
227 20250221 180200 7048808390 16070 16070 16070 16070 0
228 20250221 180100 7048808390 16070 16070 16070 16070 0
229 20250221 180000 7048808390 16070 16070 16070 16070 0
230 20250221 175900 7048808390 16070 16070 16070 16070 0
231 20250221 175800 7048808390 16070 16070 16070 16070 0
232 20250221 175700 7048808390 16070 16070 16070 16070 0
233 20250221 175600 7048808390 16070 16070 16070 16070 0
234 20250221 175500 7048808390 16070 16070 16070 16070 0
235 20250221 175400 7048808390 16070 16070 16070 16070 0
236 20250221 175300 7048808390 16070 16070 16070 16070 0
237 20250221 175200 7048808390 16070 16070 16070 16070 0
238 20250221 175100 7048808390 16070 16070 16070 16070 0
239 20250221 175000 7048808390 16070 16070 16070 16070 0
240 20250221 174900 7048808390 16070 16070 16070 16070 0
241 20250221 174800 7048808390 16070 16070 16070 16070 0
242 20250221 174700 7048808390 16070 16070 16070 16070 7940
243 20250221 174600 7048808390 16070 16070 16070 16070 0
244 20250221 174500 7048808390 16070 16070 16070 16070 0
245 20250221 174400 7048808390 16070 16070 16070 16070 0
246 20250221 174300 7048808390 16070 16070 16070 16070 0
247 20250221 174200 7048808390 16070 16070 16070 16070 0
248 20250221 174100 7048808390 16070 16070 16070 16070 0
249 20250221 174000 7048808390 16070 16070 16070 16070 0
250 20250221 173900 7048808390 16070 16070 16070 16070 0
251 20250221 173800 7048808390 16070 16070 16070 16070 0
252 20250221 173700 7048808390 16070 16070 16070 16070 0
253 20250221 173600 7048808390 16070 16070 16070 16070 0
254 20250221 173500 7048808390 16070 16070 16070 16070 0
255 20250221 173400 7048808390 16070 16070 16070 16070 0
256 20250221 173300 7048808390 16070 16070 16070 16070 0
257 20250221 173200 7048808390 16070 16070 16070 16070 0
258 20250221 173100 7048808390 16070 16070 16070 16070 0
259 20250221 173000 7048808390 16070 16070 16070 16070 0
260 20250221 172900 7048808390 16070 16070 16070 16070 0
261 20250221 172800 7048808390 16070 16070 16070 16070 0
262 20250221 172700 7048808390 16070 16070 16070 16070 0
263 20250221 172600 7048808390 16070 16070 16070 16070 0
264 20250221 172500 7048808390 16070 16070 16070 16070 0
265 20250221 172400 7048808390 16070 16070 16070 16070 0
266 20250221 172300 7048808390 16070 16070 16070 16070 0
267 20250221 172200 7048808390 16070 16070 16070 16070 0
268 20250221 172100 7048808390 16070 16070 16070 16070 0
269 20250221 172000 7048808390 16070 16070 16070 16070 0
270 20250221 171900 7048808390 16070 16070 16070 16070 0
271 20250221 171800 7048808390 16070 16070 16070 16070 0
272 20250221 171700 7048808390 16070 16070 16070 16070 7940
273 20250221 171600 7048808390 16070 16070 16070 16070 0
274 20250221 171500 7048808390 16070 16070 16070 16070 0
275 20250221 171400 7048808390 16070 16070 16070 16070 0
276 20250221 171300 7048808390 16070 16070 16070 16070 0
277 20250221 171200 7048808390 16070 16070 16070 16070 0
278 20250221 171100 7048808390 16070 16070 16070 16070 0
279 20250221 171000 7048808390 16070 16070 16070 16070 0
280 20250221 170900 7048808390 16070 16070 16070 16070 0
281 20250221 170800 7048808390 16070 16070 16070 16070 0
282 20250221 170700 7048808390 16070 16070 16070 16070 0
283 20250221 170600 7048808390 16070 16070 16070 16070 0
284 20250221 170500 7048808390 16070 16070 16070 16070 0
285 20250221 170400 7048808390 16070 16070 16070 16070 0
286 20250221 170300 7048808390 16070 16070 16070 16070 0
287 20250221 170200 7048808390 16070 16070 16070 16070 0
288 20250221 170100 7048808390 16070 16070 16070 16070 0
289 20250221 170000 7048808390 16070 16070 16070 16070 0
290 20250221 165900 7048808390 16070 16070 16070 16070 0
291 20250221 165800 7048808390 16070 16070 16070 16070 0
292 20250221 165700 7048808390 16070 16070 16070 16070 0
293 20250221 165600 7048808390 16070 16070 16070 16070 0
294 20250221 165500 7048808390 16070 16070 16070 16070 0
295 20250221 165400 7048808390 16070 16070 16070 16070 0
296 20250221 165300 7048808390 16070 16070 16070 16070 0
297 20250221 165200 7048808390 16070 16070 16070 16070 0
298 20250221 165100 7048808390 16070 16070 16070 16070 0
299 20250221 165000 7048808390 16070 16070 16070 16070 0
300 20250221 164900 7048808390 16070 16070 16070 16070 0
301 20250221 164800 7048808390 16070 16070 16070 16070 0
302 20250221 164700 7048808390 16070 16070 16070 16070 7940
303 20250221 164600 7048808390 16070 16070 16070 16070 0
304 20250221 164500 7048808390 16070 16070 16070 16070 0
305 20250221 164400 7048808390 16070 16070 16070 16070 0
306 20250221 164300 7048808390 16070 16070 16070 16070 0
307 20250221 164200 7048808390 16070 16070 16070 16070 0
308 20250221 164100 7048808390 16070 16070 16070 16070 0
309 20250221 164000 7048808390 16070 16070 16070 16070 0
310 20250221 163900 7048808390 16070 16070 16070 16070 0
311 20250221 163800 7048808390 16070 16070 16070 16070 0
312 20250221 163700 7048808390 16070 16070 16070 16070 0
313 20250221 163600 7048808390 16070 16070 16070 16070 0
314 20250221 163500 7048808390 16070 16070 16070 16070 0
315 20250221 163400 7048808390 16070 16070 16070 16070 0
316 20250221 163300 7048808390 16070 16070 16070 16070 0
317 20250221 163200 7048808390 16070 16070 16070 16070 0
318 20250221 163100 7048808390 16070 16070 16070 16070 0
319 20250221 163000 7048808390 16070 16070 16070 16070 0
320 20250221 162900 7048808390 16070 16070 16070 16070 0
321 20250221 162800 7048808390 16070 16070 16070 16070 0
322 20250221 162700 7048808390 16070 16070 16070 16070 0
323 20250221 162600 7048808390 16070 16070 16070 16070 0
324 20250221 162500 7048808390 16070 16070 16070 16070 0
325 20250221 162400 7048808390 16070 16070 16070 16070 0
326 20250221 162300 7048808390 16070 16070 16070 16070 0
327 20250221 162200 7048808390 16070 16070 16070 16070 0
328 20250221 162100 7048808390 16070 16070 16070 16070 0
329 20250221 162000 7048808390 16070 16070 16070 16070 0
330 20250221 161900 7048808390 16070 16070 16070 16070 0
331 20250221 161800 7048808390 16070 16070 16070 16070 0
332 20250221 161700 7048808390 16070 16070 16070 16070 7940
333 20250221 161600 7048808390 16070 16070 16070 16070 0
334 20250221 161500 7048808390 16070 16070 16070 16070 0
335 20250221 161400 7048808390 16070 16070 16070 16070 0
336 20250221 161300 7048808390 16070 16070 16070 16070 0
337 20250221 161200 7048808390 16070 16070 16070 16070 0
338 20250221 161100 7048808390 16070 16070 16070 16070 0
339 20250221 161000 7048808390 16070 16070 16070 16070 0
340 20250221 160900 7048808390 16070 16070 16070 16070 0
341 20250221 160800 7048808390 16070 16070 16070 16070 0
342 20250221 160700 7048808390 16070 16070 16070 16070 0
343 20250221 160600 7048808390 16070 16070 16070 16070 0
344 20250221 160500 7048808390 16070 16070 16070 16070 0
345 20250221 160400 7048808390 16070 16070 16070 16070 0
346 20250221 160300 7048808390 16070 16070 16070 16070 0
347 20250221 160200 7048808390 16070 16070 16070 16070 0
348 20250221 160100 7048808390 16070 16070 16070 16070 0
349 20250221 160000 7048808390 16070 16070 16070 16070 0
350 20250221 155900 7048808390 16070 16070 16070 16070 0
351 20250221 155800 7048808390 16070 16070 16070 16070 0
352 20250221 155700 7048808390 16070 16070 16070 16070 0
353 20250221 155600 7048808390 16070 16070 16070 16070 0
354 20250221 155500 7048808390 16070 16070 16070 16070 0
355 20250221 155400 7048808390 16070 16070 16070 16070 0
356 20250221 155300 7048808390 16070 16070 16070 16070 0
357 20250221 155200 7048808390 16070 16070 16070 16070 0
358 20250221 155100 7048808390 16070 16070 16070 16070 0
359 20250221 155000 7048808390 16070 16070 16070 16070 0
360 20250221 154900 7048808390 16070 16070 16070 16070 0
361 20250221 154800 7048808390 16070 16070 16070 16070 0
362 20250221 154700 7048808390 16070 16070 16070 16070 7940
363 20250221 154600 7048808390 16070 16070 16070 16070 0
364 20250221 154500 7048808390 16070 16070 16070 16070 0
365 20250221 154400 7048808390 16070 16070 16070 16070 0
366 20250221 154300 7048808390 16070 16070 16070 16070 0
367 20250221 154200 7048808390 16070 16070 16070 16070 0
368 20250221 154100 7048808390 16070 16070 16070 16070 0
369 20250221 154000 7048808390 16070 16070 16070 16070 0
370 20250221 153900 7048808390 16070 16070 16070 16070 0
371 20250221 153800 7048808390 16070 16070 16070 16070 0
372 20250221 153700 7048808390 16070 16070 16070 16070 0
373 20250221 153600 7048808390 16070 16070 16070 16070 0
374 20250221 153500 7048808390 16070 16070 16070 16070 0
375 20250221 153400 7048808390 16070 16070 16070 16070 0
376 20250221 153300 7048808390 16070 16070 16070 16070 0
377 20250221 153200 7048808390 16070 16070 16070 16070 0
378 20250221 153100 7048808390 16070 16070 16070 16070 0
379 20250221 153000 7048808390 16070 16070 16070 16070 7940
380 20250221 152900 6921212590 16110 16110 16110 16110 0
381 20250221 152800 6921212590 16110 16110 16110 16110 0
382 20250221 152700 6921212590 16110 16110 16110 16110 0
383 20250221 152600 6921212590 16110 16110 16110 16110 0
384 20250221 152500 6921212590 16110 16110 16110 16110 0
385 20250221 152400 6921212590 16110 16110 16110 16110 0
386 20250221 152300 6921212590 16110 16110 16110 16110 0
387 20250221 152200 6921212590 16110 16110 16110 16110 0
388 20250221 152100 6921212590 16110 16110 16110 16110 0
389 20250221 152000 6921212590 16110 16110 16110 16110 0
390 20250221 151900 6921212590 16110 16090 16110 16090 1510
391 20250221 151800 6896909250 16090 16100 16100 16090 2194
392 20250221 151700 6861602860 16100 16110 16110 16100 1297
393 20250221 151600 6840721070 16100 16110 16110 16100 1522
394 20250221 151500 6816212780 16120 16120 16120 16110 566
395 20250221 151400 6807089320 16120 16110 16120 16110 119
396 20250221 151300 6805171840 16110 16110 16110 16100 1539
397 20250221 151200 6780391920 16110 16110 16130 16100 1435
398 20250221 151100 6757262790 16110 16110 16110 16110 886
399 20250221 151000 6742989330 16120 16100 16120 16100 653
400 20250221 150900 6732468420 16100 16120 16120 16100 1577
401 20250221 150800 6707068140 16120 16130 16130 16110 94
402 20250221 150700 6705553370 16130 16120 16130 16110 1581
403 20250221 150600 6680081430 16120 16120 16130 16120 165
404 20250221 150500 6677421130 16120 16120 16130 16120 511
405 20250221 150400 6669183110 16120 16120 16120 16120 292
406 20250221 150300 6664476070 16120 16130 16130 16120 1671
407 20250221 150200 6637538180 16120 16140 16140 16120 375
408 20250221 150100 6631489960 16140 16140 16140 16130 734
409 20250221 150000 6619648530 16130 16130 16130 16120 366
410 20250221 145900 6613745080 16130 16130 16140 16130 56
411 20250221 145800 6612841540 16130 16110 16130 16110 796
412 20250221 145700 6600009300 16120 16110 16120 16110 433
413 20250221 145600 6593033430 16110 16130 16130 16110 576
414 20250221 145500 6583748350 16120 16130 16130 16120 261
415 20250221 145400 6579538660 16120 16130 16140 16120 409
416 20250221 145300 6572941220 16140 16120 16140 16110 572
417 20250221 145200 6563718790 16120 16110 16120 16110 354
418 20250221 145100 6558013290 16120 16100 16120 16100 2268
419 20250221 145000 6521483830 16100 16100 16110 16100 378
420 20250221 144900 6515397980 16100 16100 16100 16100 363
421 20250221 144800 6509553680 16100 16100 16100 16100 788
422 20250221 144700 6496866880 16100 16100 16110 16100 1235
423 20250221 144600 6476975380 16100 16100 16110 16100 1612
424 20250221 144500 6451021080 16100 16110 16110 16100 180
425 20250221 144400 6448122530 16110 16100 16110 16100 1219
426 20250221 144300 6428496300 16100 16110 16110 16100 232
427 20250221 144200 6424760650 16110 16100 16110 16100 850
428 20250221 144100 6411072320 16100 16150 16150 16100 1961
429 20250221 144000 6379466710 16130 16150 16180 16130 3283
430 20250221 143900 6326453050 16150 16200 16200 16150 1199
431 20250221 143800 6307077280 16190 16190 16190 16170 108
432 20250221 143700 6305330600 16160 16160 16190 16160 1017
433 20250221 143600 6288882660 16160 16160 16160 16150 185
434 20250221 143500 6285893160 16160 16130 16160 16130 518
435 20250221 143400 6277534700 16140 16140 16140 16140 210
436 20250221 143300 6274145300 16140 16140 16140 16120 1271
437 20250221 143200 6253643970 16130 16140 16150 16130 664
438 20250221 143100 6242927650 16140 16150 16160 16140 42
439 20250221 143000 6242249240 16130 16130 16130 16130 1
440 20250221 142900 6242233110 16130 16130 16130 16130 1070
441 20250221 142800 6224974010 16120 16130 16150 16120 537
442 20250221 142700 6216313950 16120 16120 16150 16120 1193
443 20250221 142600 6197072030 16130 16120 16130 16110 3093
444 20250221 142500 6147218070 16120 16120 16130 16120 139
445 20250221 142400 6144977050 16120 16150 16150 16120 410
446 20250221 142300 6138363250 16150 16160 16170 16150 443
447 20250221 142200 6131204100 16160 16150 16160 16120 340
448 20250221 142100 6125716600 16110 16120 16160 16110 566
449 20250221 142000 6116596440 16130 16130 16130 16130 760
450 20250221 141900 6104337640 16130 16180 16180 16130 47
451 20250221 141800 6103579440 16130 16130 16130 16130 85
452 20250221 141700 6102208390 16130 16130 16130 16110 346
453 20250221 141600 6096630580 16130 16180 16210 16130 1059
454 20250221 141500 6079518190 16210 16210 16210 16180 128
455 20250221 141400 6077444570 16180 16180 16210 16180 123
456 20250221 141300 6075453410 16210 16270 16270 16180 1189
457 20250221 141200 6056173160 16270 16250 16290 16240 401
458 20250221 141100 6049646720 16250 16220 16250 16220 598
459 20250221 141000 6039931000 16220 16230 16230 16220 15
460 20250221 140900 6039687650 16230 16180 16230 16150 1402
461 20250221 140800 6017011770 16180 16240 16240 16180 1091
462 20250221 140700 5999348060 16240 16150 16320 16150 3234
463 20250221 140600 5947023590 16150 16150 16150 16140 178
464 20250221 140500 5944150170 16130 16130 16140 16130 1869
465 20250221 140400 5913990200 16130 16120 16130 16120 437
466 20250221 140300 5906942840 16120 16110 16120 16110 176
467 20250221 140200 5904105970 16100 16090 16100 16090 987
468 20250221 140100 5888223080 16090 16100 16100 16090 243
469 20250221 140000 5884312460 16100 16090 16110 16090 1461
470 20250221 135900 5860795970 16090 16110 16110 16090 1815
471 20250221 135800 5831577110 16120 16110 16120 16100 275
472 20250221 135700 5827148850 16100 16130 16130 16100 2127
473 20250221 135600 5792868370 16120 16120 16120 16120 393
474 20250221 135500 5786533210 16130 16130 16130 16110 573
475 20250221 135400 5777297750 16110 16120 16130 16110 824
476 20250221 135300 5764015090 16120 16110 16130 16110 108
477 20250221 135200 5762273700 16120 16110 16120 16100 1305
478 20250221 135100 5741257890 16110 16120 16120 16110 1050
479 20250221 135000 5724342090 16130 16130 16140 16110 780
480 20250221 134900 5711767810 16130 16140 16140 16120 309
481 20250221 134800 5706783890 16140 16140 16140 16130 420
482 20250221 134700 5700005390 16120 16150 16150 16120 1134
483 20250221 134600 5681722820 16150 16150 16150 16110 444
484 20250221 134500 5674564670 16150 16160 16160 16120 117
485 20250221 134400 5672674720 16120 16170 16170 16120 381
486 20250221 134300 5666519990 16180 16160 16180 16120 794
487 20250221 134200 5653686680 16160 16180 16180 16160 77
488 20250221 134100 5652441580 16180 16120 16180 16110 394
489 20250221 134000 5646083320 16100 16100 16150 16100 1797
490 20250221 133900 5617109760 16110 16120 16120 16100 1632
491 20250221 133800 5590803850 16120 16100 16130 16080 2462
492 20250221 133700 5551179680 16080 16140 16140 16070 4562
493 20250221 133600 5477726930 16140 16180 16180 16130 3657
494 20250221 133500 5418662600 16190 16280 16280 16190 5835
495 20250221 133400 5324074530 16280 16240 16280 16230 392
496 20250221 133300 5317709680 16230 16260 16260 16230 224
497 20250221 133200 5314071150 16240 16240 16280 16240 155
498 20250221 133100 5311553550 16230 16250 16250 16220 1194
499 20250221 133000 5292176260 16230 16290 16300 16230 12098
500 20250221 132900 5095575100 16310 16270 16330 16270 403
501 20250221 132800 5089016150 16300 16270 16300 16270 1159
502 20250221 132700 5070156520 16270 16270 16270 16260 673
503 20250221 132600 5059207310 16270 16270 16270 16260 1001
504 20250221 132500 5042926180 16270 16310 16310 16260 8403
505 20250221 132400 4906030350 16300 16300 16330 16300 473
506 20250221 132300 4898316440 16310 16310 16340 16300 981
507 20250221 132200 4882318630 16310 16360 16360 16310 3658
508 20250221 132100 4822631020 16360 16350 16360 16330 309
509 20250221 132000 4817584220 16360 16350 16360 16330 2172
510 20250221 131900 4782081580 16350 16390 16390 16350 100
511 20250221 131800 4780445230 16360 16400 16400 16360 1782
512 20250221 131700 4751250760 16420 16390 16420 16390 319
513 20250221 131600 4746016170 16390 16390 16450 16390 181
514 20250221 131500 4743046830 16350 16360 16360 16350 496
515 20250221 131400 4734932930 16360 16360 16380 16350 1933
516 20250221 131300 4703292240 16360 16350 16360 16350 33
517 20250221 131200 4702752680 16350 16350 16360 16350 127
518 20250221 131100 4700675900 16350 16340 16360 16340 515
519 20250221 131000 4692255740 16350 16350 16350 16350 123
520 20250221 130900 4690244690 16350 16360 16360 16340 778
521 20250221 130800 4677523450 16350 16350 16350 16340 780
522 20250221 130700 4664774620 16350 16340 16350 16340 578
523 20250221 130600 4655328060 16350 16350 16350 16340 496
524 20250221 130500 4647220070 16350 16360 16360 16350 130
525 20250221 130400 4645094390 16360 16370 16370 16340 1659
526 20250221 130300 4617953800 16360 16370 16370 16360 197
527 20250221 130200 4614730330 16370 16350 16380 16340 86
528 20250221 130100 4613323280 16350 16380 16380 16350 590
529 20250221 130000 4603666890 16380 16390 16390 16370 166
530 20250221 125900 4600948440 16380 16380 16380 16380 893
531 20250221 125800 4586321100 16380 16340 16390 16330 380
532 20250221 125700 4580105970 16380 16390 16390 16370 198
533 20250221 125600 4576860860 16390 16400 16400 16390 6
534 20250221 125500 4576762490 16330 16440 16440 16310 10363
535 20250221 125400 4407274550 16460 16450 16460 16450 30
536 20250221 125300 4406781030 16440 16440 16440 16440 56
537 20250221 125200 4405860390 16450 16470 16470 16450 9
538 20250221 125100 4405712220 16470 16410 16470 16410 563
539 20250221 125000 4396461100 16410 16400 16430 16400 323
540 20250221 124900 4391163670 16400 16410 16430 16400 214
541 20250221 124800 4387653680 16430 16370 16430 16370 652
542 20250221 124700 4376971350 16360 16360 16360 16350 709
543 20250221 124600 4365372120 16360 16360 16380 16360 418
544 20250221 124500 4358533300 16360 16360 16370 16350 256
545 20250221 124400 4354345750 16360 16360 16380 16350 293
546 20250221 124300 4349549060 16350 16350 16360 16330 1305
547 20250221 124200 4328218780 16350 16370 16370 16350 695
548 20250221 124100 4316854130 16370 16390 16390 16360 2838
549 20250221 124000 4270403260 16390 16410 16410 16390 1404
550 20250221 123900 4247383800 16400 16400 16400 16400 64
551 20250221 123800 4246334200 16400 16430 16430 16400 2155
552 20250221 123700 4210972110 16420 16450 16450 16420 618
553 20250221 123600 4200814290 16440 16450 16450 16440 676
554 20250221 123500 4189697200 16450 16460 16460 16450 207
555 20250221 123400 4186290180 16440 16460 16470 16430 1525
556 20250221 123300 4161207810 16460 16460 16490 16450 550
557 20250221 123200 4152155240 16450 16460 16460 16450 395
558 20250221 123100 4145653550 16460 16500 16500 16460 127
559 20250221 123000 4143562850 16500 16500 16500 16500 679
560 20250221 122900 4132359350 16480 16440 16480 16440 762
561 20250221 122800 4119814120 16440 16440 16440 16420 1579
562 20250221 122700 4093867830 16440 16450 16450 16440 628
563 20250221 122600 4083541210 16460 16470 16480 16440 178
564 20250221 122500 4080610890 16480 16480 16480 16440 239
565 20250221 122400 4076678170 16480 16490 16490 16440 2145
566 20250221 122300 4041364600 16490 16490 16490 16490 11
567 20250221 122200 4041183210 16490 16490 16490 16460 92
568 20250221 122100 4039666160 16460 16480 16490 16460 302
569 20250221 122000 4034690320 16460 16470 16480 16460 275
570 20250221 121900 4030163320 16460 16470 16480 16460 716
571 20250221 121800 4018370980 16490 16490 16490 16470 484
572 20250221 121700 4010395440 16490 16490 16490 16480 458
573 20250221 121600 4002845020 16490 16500 16500 16490 1179
574 20250221 121500 3983392310 16500 16490 16500 16490 146
575 20250221 121400 3980983710 16490 16480 16500 16480 76
576 20250221 121300 3979731140 16490 16470 16490 16470 219
577 20250221 121200 3976120960 16450 16470 16480 16450 860
578 20250221 121100 3961963430 16490 16460 16490 16450 253
579 20250221 121000 3957798530 16460 16480 16480 16450 191
580 20250221 120900 3954654110 16490 16480 16490 16460 149
581 20250221 120800 3952199440 16480 16520 16520 16390 11328
582 20250221 120700 3765881080 16520 16530 16530 16520 675
583 20250221 120600 3754729700 16530 16530 16530 16530 204
584 20250221 120500 3751357580 16530 16540 16540 16530 215
585 20250221 120400 3747803620 16550 16550 16550 16530 198
586 20250221 120300 3744527710 16540 16530 16540 16530 79
587 20250221 120200 3743221490 16530 16530 16540 16530 181
588 20250221 120100 3740229460 16530 16530 16530 16530 118
589 20250221 120000 3738278920 16530 16520 16540 16520 106
590 20250221 115900 3736526190 16550 16530 16550 16520 1424
591 20250221 115800 3713000820 16530 16530 16530 16530 221
592 20250221 115700 3709347690 16530 16530 16530 16530 237
593 20250221 115600 3705430080 16520 16530 16530 16520 35
594 20250221 115500 3704851540 16530 16550 16550 16530 1037
595 20250221 115400 3687709810 16530 16560 16560 16530 247
596 20250221 115300 3683624790 16560 16540 16560 16530 132
597 20250221 115200 3681441770 16540 16540 16540 16540 16
598 20250221 115100 3681177130 16540 16540 16560 16530 545
599 20250221 115000 3672163840 16540 16540 16540 16540 264
600 20250221 114900 3667797280 16560 16540 16560 16530 128
601 20250221 114800 3665680340 16540 16540 16540 16540 292
602 20250221 114700 3660850660 16540 16570 16570 16540 444
603 20250221 114600 3653501560 16570 16560 16580 16560 683
604 20250221 114500 3642184660 16560 16550 16570 16540 208
605 20250221 114400 3638741100 16570 16540 16570 16530 1833
606 20250221 114300 3608395450 16530 16540 16540 16530 111
607 20250221 114200 3606560590 16540 16540 16540 16540 121
608 20250221 114100 3604559250 16540 16530 16540 16530 397
609 20250221 114000 3597995810 16530 16530 16530 16530 36
610 20250221 113900 3597400730 16540 16540 16540 16540 138
611 20250221 113800 3595118210 16540 16540 16540 16530 241
612 20250221 113700 3591133250 16530 16540 16540 16530 212
613 20250221 113600 3587627580 16540 16550 16550 16540 234
614 20250221 113500 3583756040 16550 16540 16550 16540 953
615 20250221 113400 3567986240 16550 16540 16550 16540 79
616 20250221 113300 3566678980 16550 16540 16550 16530 302
617 20250221 113200 3561684880 16550 16550 16550 16540 80
618 20250221 113100 3560361370 16550 16550 16560 16550 127
619 20250221 113000 3558259050 16550 16550 16560 16550 321
620 20250221 112900 3552946400 16550 16550 16560 16550 249
621 20250221 112800 3548825310 16550 16530 16550 16530 251
622 20250221 112700 3544674780 16530 16550 16550 16530 884
623 20250221 112600 3530060580 16540 16550 16550 16540 387
624 20250221 112500 3523659470 16540 16550 16550 16540 75
625 20250221 112400 3522418290 16550 16540 16560 16540 691
626 20250221 112300 3510988630 16540 16560 16560 16540 481
627 20250221 112200 3503031170 16550 16550 16560 16550 193
628 20250221 112100 3499836850 16550 16570 16570 16550 181
629 20250221 112000 3496840440 16570 16580 16580 16570 218
630 20250221 111900 3493227180 16580 16590 16600 16580 172
631 20250221 111800 3490373050 16590 16580 16590 16570 57
632 20250221 111700 3489428430 16570 16550 16570 16550 38
633 20250221 111600 3488799130 16570 16590 16590 16560 460
634 20250221 111500 3481174780 16590 16580 16590 16580 75
635 20250221 111400 3479931060 16580 16540 16580 16540 174
636 20250221 111300 3477052680 16540 16580 16580 16540 231
637 20250221 111200 3473226850 16530 16570 16570 16530 630
638 20250221 111100 3462804280 16570 16530 16580 16530 49
639 20250221 111000 3461993870 16590 16530 16590 16530 974
640 20250221 110900 3445856920 16550 16530 16550 16520 2184
641 20250221 110800 3409748390 16540 16540 16540 16520 1646
642 20250221 110700 3382529140 16540 16530 16550 16530 279
643 20250221 110600 3377916610 16540 16560 16570 16530 2301
644 20250221 110500 3339848310 16560 16590 16590 16560 493
645 20250221 110400 3331679230 16590 16590 16590 16580 511
646 20250221 110300 3323203500 16590 16600 16600 16590 476
647 20250221 110200 3315301920 16600 16580 16610 16580 745
648 20250221 110100 3302940430 16580 16580 16580 16570 156
649 20250221 110000 3300355260 16580 16570 16580 16570 87
650 20250221 105900 3298912910 16560 16580 16580 16560 239
651 20250221 105800 3294954540 16560 16600 16600 16560 464
652 20250221 105700 3287259570 16600 16600 16600 16590 110
653 20250221 105600 3285434460 16590 16580 16590 16580 124
654 20250221 105500 3283377540 16580 16600 16600 16580 214
655 20250221 105400 3279827310 16600 16600 16600 16600 356
656 20250221 105300 3273917710 16610 16620 16620 16610 98
657 20250221 105200 3272289140 16620 16600 16620 16600 78
658 20250221 105100 3270994220 16600 16610 16610 16590 1480
659 20250221 105000 3246427300 16620 16620 16620 16620 2
660 20250221 104900 3246394060 16600 16590 16600 16580 941
661 20250221 104800 3230787040 16600 16560 16600 16560 109
662 20250221 104700 3228979460 16580 16560 16580 16560 804
663 20250221 104600 3215662200 16560 16580 16580 16560 144
664 20250221 104500 3213277190 16580 16620 16620 16580 1251
665 20250221 104400 3192520370 16620 16620 16620 16610 110
666 20250221 104300 3190692320 16630 16630 16630 16630 967
667 20250221 104200 3174611110 16620 16640 16640 16610 693
668 20250221 104100 3163096990 16640 16620 16640 16620 811
669 20250221 104000 3149613080 16620 16600 16620 16600 560
670 20250221 103900 3140310970 16590 16570 16610 16540 1718
671 20250221 103800 3111828870 16560 16530 16560 16530 271
672 20250221 103700 3107344740 16530 16520 16540 16520 58
673 20250221 103600 3106385700 16500 16500 16500 16490 1037
674 20250221 103500 3089275310 16480 16500 16500 16480 277
675 20250221 103400 3084709550 16500 16510 16510 16500 25
676 20250221 103300 3084297030 16510 16510 16530 16510 484
677 20250221 103200 3076301900 16510 16510 16580 16500 1523
678 20250221 103100 3051165970 16510 16520 16590 16500 744
679 20250221 103000 3038840240 16520 16460 16520 16450 830
680 20250221 102900 3025160420 16460 16440 16460 16440 685
681 20250221 102800 3013897350 16440 16460 16460 16410 2892
682 20250221 102700 2966377790 16460 16490 16500 16460 1558
683 20250221 102600 2940703110 16490 16490 16500 16490 1230
684 20250221 102500 2920418190 16490 16510 16510 16490 1568
685 20250221 102400 2894543710 16510 16520 16520 16510 887
686 20250221 102300 2879899130 16520 16540 16550 16510 435
687 20250221 102200 2872709430 16540 16540 16540 16530 338
688 20250221 102100 2867120950 16540 16520 16540 16520 768
689 20250221 102000 2854426940 16550 16530 16550 16520 293
690 20250221 101900 2849581670 16540 16560 16560 16530 1027
691 20250221 101800 2832581320 16560 16520 16560 16520 164
692 20250221 101700 2829869250 16520 16570 16570 16510 3586
693 20250221 101600 2770499820 16570 16580 16580 16570 835
694 20250221 101500 2756657030 16610 16570 16640 16570 287
695 20250221 101400 2751896510 16580 16620 16660 16560 9199
696 20250221 101300 2599260090 16620 16650 16660 16620 271
697 20250221 101200 2594748040 16660 16660 16660 16620 21
698 20250221 101100 2594398370 16660 16650 16670 16650 129
699 20250221 101000 2592249690 16650 16640 16650 16630 838
700 20250221 100900 2578303140 16650 16600 16650 16600 620
701 20250221 100800 2567985590 16580 16590 16600 16580 250
702 20250221 100700 2563839770 16600 16600 16600 16580 267
703 20250221 100600 2559412110 16600 16580 16600 16580 305
704 20250221 100500 2554351450 16590 16580 16590 16580 1410
705 20250221 100400 2530973200 16580 16620 16620 16580 833
706 20250221 100300 2517141410 16620 16630 16640 16610 1107
707 20250221 100200 2498732320 16640 16640 16640 16630 965
708 20250221 100100 2482677580 16640 16650 16660 16640 1180
709 20250221 100000 2463037310 16650 16670 16680 16650 1468
710 20250221 095900 2438581270 16660 16670 16670 16660 557
711 20250221 095800 2429298110 16670 16660 16670 16650 883
712 20250221 095700 2414590930 16660 16710 16710 16660 1161
713 20250221 095600 2395220940 16730 16720 16730 16680 924
714 20250221 095500 2379770890 16730 16700 16750 16700 3561
715 20250221 095400 2320199490 16700 16630 16700 16630 2241
716 20250221 095300 2282857220 16630 16630 16640 16630 3534
717 20250221 095200 2224083760 16640 16670 16670 16640 423
718 20250221 095100 2217034610 16660 16640 16670 16630 1790
719 20250221 095000 2187226680 16630 16620 16640 16580 229
720 20250221 094900 2183420400 16620 16570 16670 16570 2176
721 20250221 094800 2147226370 16570 16530 16570 16490 1207
722 20250221 094700 2127284920 16540 16530 16560 16520 449
723 20250221 094600 2119852350 16490 16490 16520 16490 1465
724 20250221 094500 2095693000 16500 16510 16510 16490 1151
725 20250221 094400 2076705010 16530 16500 16530 16500 474
726 20250221 094300 2068875180 16500 16520 16520 16490 3130
727 20250221 094200 2017206090 16530 16590 16620 16530 1453
728 20250221 094100 1993130850 16550 16580 16590 16550 357
729 20250221 094000 1987220420 16550 16570 16580 16520 1597
730 20250221 093900 1960778570 16570 16530 16570 16510 844
731 20250221 093800 1946820420 16530 16550 16550 16510 750
732 20250221 093700 1934432290 16520 16510 16530 16500 4101
733 20250221 093600 1866692680 16520 16530 16540 16520 570
734 20250221 093500 1857276020 16550 16560 16580 16550 138
735 20250221 093400 1854990670 16550 16530 16560 16480 1857
736 20250221 093300 1824301200 16530 16600 16600 16530 594
737 20250221 093200 1814452840 16610 16630 16640 16590 2399
738 20250221 093100 1774598430 16630 16640 16650 16630 1365
739 20250221 093000 1751885010 16640 16630 16660 16630 3095
740 20250221 092900 1700355510 16630 16620 16700 16620 1933
741 20250221 092800 1668170460 16620 16690 16690 16600 1073
742 20250221 092700 1650325770 16650 16560 16710 16520 2676
743 20250221 092600 1605799370 16550 16410 16550 16390 2881
744 20250221 092500 1558350970 16400 16360 16450 16360 715
745 20250221 092400 1546621730 16360 16400 16420 16350 2863
746 20250221 092300 1499722040 16410 16470 16470 16380 4052
747 20250221 092200 1433204340 16470 16510 16510 16470 956
748 20250221 092100 1417438870 16510 16510 16540 16500 2034
749 20250221 092000 1383866980 16510 16580 16580 16510 1425
750 20250221 091900 1360312860 16580 16600 16600 16580 1149
751 20250221 091800 1341252210 16600 16680 16680 16600 2665
752 20250221 091700 1296906710 16680 16740 16750 16670 5120
753 20250221 091600 1211288800 16730 16650 16750 16640 6303
754 20250221 091500 1106084830 16700 16600 16700 16600 5234
755 20250221 091400 1018966070 16600 16580 16600 16560 3525
756 20250221 091300 960516880 16580 16580 16590 16550 2788
757 20250221 091200 914293290 16580 16490 16580 16490 1437
758 20250221 091100 890537540 16490 16490 16530 16480 2692
759 20250221 091000 846105530 16500 16400 16500 16370 3210
760 20250221 090900 793200350 16370 16360 16450 16360 963
761 20250221 090800 777412500 16380 16300 16410 16280 4149
762 20250221 090700 709720330 16300 16340 16340 16300 2766
763 20250221 090600 664562030 16340 16320 16400 16310 1997
764 20250221 090500 631949080 16330 16360 16410 16330 2639
765 20250221 090400 588807970 16370 16270 16480 16270 1348
766 20250221 090300 566712700 16250 16250 16350 16240 4456
767 20250221 090200 494275950 16240 16350 16360 16230 11718
768 20250221 090100 303542030 16350 16260 16380 16250 3477
769 20250221 090000 246783080 16260 16260 16470 16250 14778