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

659
079170/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,659 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,195700,83420620,6900,6900,6900,6900,569
20250221,195600,83420620,6900,6900,6900,6900,0
20250221,195500,83420620,6900,6900,6900,6900,0
20250221,195400,83420620,6900,6900,6900,6900,0
20250221,195300,83420620,6900,6900,6900,6900,0
20250221,195200,83420620,6900,6900,6900,6900,0
20250221,195100,83420620,6900,6900,6900,6900,0
20250221,195000,83420620,6900,6900,6900,6900,0
20250221,194900,83420620,6900,6900,6900,6900,0
20250221,194800,83420620,6900,6900,6900,6900,0
20250221,194700,83420620,6900,6900,6900,6900,0
20250221,194600,83420620,6900,6900,6900,6900,0
20250221,194500,83420620,6900,6900,6900,6900,0
20250221,194400,83420620,6900,6900,6900,6900,0
20250221,194300,83420620,6900,6900,6900,6900,0
20250221,194200,83420620,6900,6900,6900,6900,0
20250221,194100,83420620,6900,6900,6900,6900,0
20250221,194000,83420620,6900,6900,6900,6900,0
20250221,193900,83420620,6900,6900,6900,6900,0
20250221,193800,83420620,6900,6900,6900,6900,0
20250221,193700,83420620,6900,6900,6900,6900,0
20250221,193600,83420620,6900,6900,6900,6900,0
20250221,193500,83420620,6900,6900,6900,6900,0
20250221,193400,83420620,6900,6900,6900,6900,0
20250221,193300,83420620,6900,6900,6900,6900,0
20250221,193200,83420620,6900,6900,6900,6900,0
20250221,193100,83420620,6900,6900,6900,6900,0
20250221,193000,83420620,6900,6900,6900,6900,0
20250221,192900,83420620,6900,6900,6900,6900,0
20250221,192800,83420620,6900,6900,6900,6900,0
20250221,192700,83420620,6900,6900,6900,6900,569
20250221,192600,83420620,6900,6900,6900,6900,0
20250221,192500,83420620,6900,6900,6900,6900,0
20250221,192400,83420620,6900,6900,6900,6900,0
20250221,192300,83420620,6900,6900,6900,6900,0
20250221,192200,83420620,6900,6900,6900,6900,0
20250221,192100,83420620,6900,6900,6900,6900,0
20250221,192000,83420620,6900,6900,6900,6900,0
20250221,191900,83420620,6900,6900,6900,6900,0
20250221,191800,83420620,6900,6900,6900,6900,0
20250221,191700,83420620,6900,6900,6900,6900,0
20250221,191600,83420620,6900,6900,6900,6900,0
20250221,191500,83420620,6900,6900,6900,6900,0
20250221,191400,83420620,6900,6900,6900,6900,0
20250221,191300,83420620,6900,6900,6900,6900,0
20250221,191200,83420620,6900,6900,6900,6900,0
20250221,191100,83420620,6900,6900,6900,6900,0
20250221,191000,83420620,6900,6900,6900,6900,0
20250221,190900,83420620,6900,6900,6900,6900,0
20250221,190800,83420620,6900,6900,6900,6900,0
20250221,190700,83420620,6900,6900,6900,6900,0
20250221,190600,83420620,6900,6900,6900,6900,0
20250221,190500,83420620,6900,6900,6900,6900,0
20250221,190400,83420620,6900,6900,6900,6900,0
20250221,190300,83420620,6900,6900,6900,6900,0
20250221,190200,83420620,6900,6900,6900,6900,0
20250221,190100,83420620,6900,6900,6900,6900,0
20250221,190000,83420620,6900,6900,6900,6900,0
20250221,185900,83420620,6900,6900,6900,6900,0
20250221,185800,83420620,6900,6900,6900,6900,0
20250221,185700,83420620,6900,6900,6900,6900,569
20250221,185600,83420620,6900,6900,6900,6900,0
20250221,185500,83420620,6900,6900,6900,6900,0
20250221,185400,83420620,6900,6900,6900,6900,0
20250221,185300,83420620,6900,6900,6900,6900,0
20250221,185200,83420620,6900,6900,6900,6900,0
20250221,185100,83420620,6900,6900,6900,6900,0
20250221,185000,83420620,6900,6900,6900,6900,0
20250221,184900,83420620,6900,6900,6900,6900,0
20250221,184800,83420620,6900,6900,6900,6900,0
20250221,184700,83420620,6900,6900,6900,6900,0
20250221,184600,83420620,6900,6900,6900,6900,0
20250221,184500,83420620,6900,6900,6900,6900,0
20250221,184400,83420620,6900,6900,6900,6900,0
20250221,184300,83420620,6900,6900,6900,6900,0
20250221,184200,83420620,6900,6900,6900,6900,0
20250221,184100,83420620,6900,6900,6900,6900,0
20250221,184000,83420620,6900,6900,6900,6900,0
20250221,183900,83420620,6900,6900,6900,6900,0
20250221,183800,83420620,6900,6900,6900,6900,0
20250221,183700,83420620,6900,6900,6900,6900,0
20250221,183600,83420620,6900,6900,6900,6900,0
20250221,183500,83420620,6900,6900,6900,6900,0
20250221,183400,83420620,6900,6900,6900,6900,0
20250221,183300,83420620,6900,6900,6900,6900,0
20250221,183200,83420620,6900,6900,6900,6900,0
20250221,183100,83420620,6900,6900,6900,6900,0
20250221,183000,83420620,6900,6900,6900,6900,0
20250221,182900,83420620,6900,6900,6900,6900,0
20250221,182800,83420620,6900,6900,6900,6900,0
20250221,182700,83420620,6900,6900,6900,6900,569
20250221,182600,83420620,6900,6900,6900,6900,0
20250221,182500,83420620,6900,6900,6900,6900,0
20250221,182400,83420620,6900,6900,6900,6900,0
20250221,182300,83420620,6900,6900,6900,6900,0
20250221,182200,83420620,6900,6900,6900,6900,0
20250221,182100,83420620,6900,6900,6900,6900,0
20250221,182000,83420620,6900,6900,6900,6900,0
20250221,181900,83420620,6900,6900,6900,6900,0
20250221,181800,83420620,6900,6900,6900,6900,0
20250221,181700,83420620,6900,6900,6900,6900,0
20250221,181600,83420620,6900,6900,6900,6900,0
20250221,181500,83420620,6900,6900,6900,6900,0
20250221,181400,83420620,6900,6900,6900,6900,0
20250221,181300,83420620,6900,6900,6900,6900,0
20250221,181200,83420620,6900,6900,6900,6900,0
20250221,181100,83420620,6900,6900,6900,6900,0
20250221,181000,83420620,6900,6900,6900,6900,0
20250221,180900,83420620,6900,6900,6900,6900,0
20250221,180800,83420620,6900,6900,6900,6900,0
20250221,180700,83420620,6900,6900,6900,6900,0
20250221,180600,83420620,6900,6900,6900,6900,0
20250221,180500,83420620,6900,6900,6900,6900,0
20250221,180400,83420620,6900,6900,6900,6900,0
20250221,180300,83420620,6900,6900,6900,6900,0
20250221,180200,83420620,6900,6900,6900,6900,0
20250221,180100,83420620,6900,6900,6900,6900,0
20250221,180000,83420620,6900,6900,6900,6900,0
20250221,175900,83420620,6900,6900,6900,6900,0
20250221,175800,83420620,6900,6900,6900,6900,0
20250221,175700,83420620,6900,6900,6900,6900,569
20250221,175600,83420620,6900,6900,6900,6900,0
20250221,175500,83420620,6900,6900,6900,6900,0
20250221,175400,83420620,6900,6900,6900,6900,0
20250221,175300,83420620,6900,6900,6900,6900,0
20250221,175200,83420620,6900,6900,6900,6900,0
20250221,175100,83420620,6900,6900,6900,6900,0
20250221,175000,83420620,6900,6900,6900,6900,0
20250221,174900,83420620,6900,6900,6900,6900,0
20250221,174800,83420620,6900,6900,6900,6900,0
20250221,174700,83420620,6900,6900,6900,6900,0
20250221,174600,83420620,6900,6900,6900,6900,0
20250221,174500,83420620,6900,6900,6900,6900,0
20250221,174400,83420620,6900,6900,6900,6900,0
20250221,174300,83420620,6900,6900,6900,6900,0
20250221,174200,83420620,6900,6900,6900,6900,0
20250221,174100,83420620,6900,6900,6900,6900,0
20250221,174000,83420620,6900,6900,6900,6900,0
20250221,173900,83420620,6900,6900,6900,6900,0
20250221,173800,83420620,6900,6900,6900,6900,0
20250221,173700,83420620,6900,6900,6900,6900,0
20250221,173600,83420620,6900,6900,6900,6900,0
20250221,173500,83420620,6900,6900,6900,6900,0
20250221,173400,83420620,6900,6900,6900,6900,0
20250221,173300,83420620,6900,6900,6900,6900,0
20250221,173200,83420620,6900,6900,6900,6900,0
20250221,173100,83420620,6900,6900,6900,6900,0
20250221,173000,83420620,6900,6900,6900,6900,0
20250221,172900,83420620,6900,6900,6900,6900,0
20250221,172800,83420620,6900,6900,6900,6900,0
20250221,172700,83420620,6900,6900,6900,6900,569
20250221,172600,83420620,6900,6900,6900,6900,0
20250221,172500,83420620,6900,6900,6900,6900,0
20250221,172400,83420620,6900,6900,6900,6900,0
20250221,172300,83420620,6900,6900,6900,6900,0
20250221,172200,83420620,6900,6900,6900,6900,0
20250221,172100,83420620,6900,6900,6900,6900,0
20250221,172000,83420620,6900,6900,6900,6900,0
20250221,171900,83420620,6900,6900,6900,6900,0
20250221,171800,83420620,6900,6900,6900,6900,0
20250221,171700,83420620,6900,6900,6900,6900,0
20250221,171600,83420620,6900,6900,6900,6900,0
20250221,171500,83420620,6900,6900,6900,6900,0
20250221,171400,83420620,6900,6900,6900,6900,0
20250221,171300,83420620,6900,6900,6900,6900,0
20250221,171200,83420620,6900,6900,6900,6900,0
20250221,171100,83420620,6900,6900,6900,6900,0
20250221,171000,83420620,6900,6900,6900,6900,0
20250221,170900,83420620,6900,6900,6900,6900,0
20250221,170800,83420620,6900,6900,6900,6900,0
20250221,170700,83420620,6900,6900,6900,6900,0
20250221,170600,83420620,6900,6900,6900,6900,0
20250221,170500,83420620,6900,6900,6900,6900,0
20250221,170400,83420620,6900,6900,6900,6900,0
20250221,170300,83420620,6900,6900,6900,6900,0
20250221,170200,83420620,6900,6900,6900,6900,0
20250221,170100,83420620,6900,6900,6900,6900,0
20250221,170000,83420620,6900,6900,6900,6900,0
20250221,165900,83420620,6900,6900,6900,6900,0
20250221,165800,83420620,6900,6900,6900,6900,0
20250221,165700,83420620,6900,6900,6900,6900,569
20250221,165600,83420620,6900,6900,6900,6900,0
20250221,165500,83420620,6900,6900,6900,6900,0
20250221,165400,83420620,6900,6900,6900,6900,0
20250221,165300,83420620,6900,6900,6900,6900,0
20250221,165200,83420620,6900,6900,6900,6900,0
20250221,165100,83420620,6900,6900,6900,6900,0
20250221,165000,83420620,6900,6900,6900,6900,0
20250221,164900,83420620,6900,6900,6900,6900,0
20250221,164800,83420620,6900,6900,6900,6900,0
20250221,164700,83420620,6900,6900,6900,6900,0
20250221,164600,83420620,6900,6900,6900,6900,0
20250221,164500,83420620,6900,6900,6900,6900,0
20250221,164400,83420620,6900,6900,6900,6900,0
20250221,164300,83420620,6900,6900,6900,6900,0
20250221,164200,83420620,6900,6900,6900,6900,0
20250221,164100,83420620,6900,6900,6900,6900,0
20250221,164000,83420620,6900,6900,6900,6900,0
20250221,163900,83420620,6900,6900,6900,6900,0
20250221,163800,83420620,6900,6900,6900,6900,0
20250221,163700,83420620,6900,6900,6900,6900,0
20250221,163600,83420620,6900,6900,6900,6900,0
20250221,163500,83420620,6900,6900,6900,6900,0
20250221,163400,83420620,6900,6900,6900,6900,0
20250221,163300,83420620,6900,6900,6900,6900,0
20250221,163200,83420620,6900,6900,6900,6900,0
20250221,163100,83420620,6900,6900,6900,6900,0
20250221,163000,83420620,6900,6900,6900,6900,0
20250221,162900,83420620,6900,6900,6900,6900,0
20250221,162800,83420620,6900,6900,6900,6900,0
20250221,162700,83420620,6900,6900,6900,6900,569
20250221,162600,83420620,6900,6900,6900,6900,0
20250221,162500,83420620,6900,6900,6900,6900,0
20250221,162400,83420620,6900,6900,6900,6900,0
20250221,162300,83420620,6900,6900,6900,6900,0
20250221,162200,83420620,6900,6900,6900,6900,0
20250221,162100,83420620,6900,6900,6900,6900,0
20250221,162000,83420620,6900,6900,6900,6900,0
20250221,161900,83420620,6900,6900,6900,6900,0
20250221,161800,83420620,6900,6900,6900,6900,0
20250221,161700,83420620,6900,6900,6900,6900,0
20250221,161600,83420620,6900,6900,6900,6900,0
20250221,161500,83420620,6900,6900,6900,6900,0
20250221,161400,83420620,6900,6900,6900,6900,0
20250221,161300,83420620,6900,6900,6900,6900,0
20250221,161200,83420620,6900,6900,6900,6900,0
20250221,161100,83420620,6900,6900,6900,6900,0
20250221,161000,83420620,6900,6900,6900,6900,0
20250221,160900,83420620,6900,6900,6900,6900,0
20250221,160800,83420620,6900,6900,6900,6900,0
20250221,160700,83420620,6900,6900,6900,6900,0
20250221,160600,83420620,6900,6900,6900,6900,0
20250221,160500,83420620,6900,6900,6900,6900,0
20250221,160400,83420620,6900,6900,6900,6900,0
20250221,160300,83420620,6900,6900,6900,6900,0
20250221,160200,83420620,6900,6900,6900,6900,0
20250221,160100,83420620,6900,6900,6900,6900,0
20250221,160000,83420620,6900,6900,6900,6900,0
20250221,155900,83420620,6900,6900,6900,6900,0
20250221,155800,83420620,6900,6900,6900,6900,0
20250221,155700,83420620,6900,6900,6900,6900,569
20250221,155600,83420620,6900,6900,6900,6900,0
20250221,155500,83420620,6900,6900,6900,6900,0
20250221,155400,83420620,6900,6900,6900,6900,0
20250221,155300,83420620,6900,6900,6900,6900,0
20250221,155200,83420620,6900,6900,6900,6900,0
20250221,155100,83420620,6900,6900,6900,6900,0
20250221,155000,83420620,6900,6900,6900,6900,0
20250221,154900,83420620,6900,6900,6900,6900,0
20250221,154800,83420620,6900,6900,6900,6900,0
20250221,154700,83420620,6900,6900,6900,6900,0
20250221,154600,83420620,6900,6900,6900,6900,0
20250221,154500,83420620,6900,6900,6900,6900,0
20250221,154400,83420620,6900,6900,6900,6900,0
20250221,154300,83420620,6900,6900,6900,6900,0
20250221,154200,83420620,6900,6900,6900,6900,0
20250221,154100,83420620,6900,6900,6900,6900,0
20250221,154000,83420620,6900,6900,6900,6900,0
20250221,153900,83420620,6900,6900,6900,6900,0
20250221,153800,83420620,6900,6900,6900,6900,0
20250221,153700,83420620,6900,6900,6900,6900,0
20250221,153600,83420620,6900,6900,6900,6900,0
20250221,153500,83420620,6900,6900,6900,6900,0
20250221,153400,83420620,6900,6900,6900,6900,0
20250221,153300,83420620,6900,6900,6900,6900,0
20250221,153200,83420620,6900,6900,6900,6900,0
20250221,153100,83420620,6900,6900,6900,6900,0
20250221,153000,83420620,6900,6900,6900,6900,569
20250221,152900,79494520,6880,6880,6880,6880,0
20250221,152800,79494520,6880,6880,6880,6880,0
20250221,152700,79494520,6880,6880,6880,6880,0
20250221,152600,79494520,6880,6880,6880,6880,0
20250221,152500,79494520,6880,6880,6880,6880,0
20250221,152400,79494520,6880,6880,6880,6880,0
20250221,152300,79494520,6880,6880,6880,6880,0
20250221,152200,79494520,6880,6880,6880,6880,0
20250221,152100,79494520,6880,6880,6880,6880,0
20250221,152000,79494520,6880,6880,6880,6880,0
20250221,151900,79494520,6880,6870,6880,6870,42
20250221,151800,79205580,6870,6880,6880,6870,125
20250221,151700,78345590,6880,6880,6880,6880,0
20250221,151600,78345590,6880,6910,6930,6880,85
20250221,151500,77760590,6900,6890,6900,6890,110
20250221,151400,77001690,6870,6860,6870,6860,341
20250221,151300,74659030,6850,6850,6850,6850,210
20250221,151200,73220530,6840,6840,6840,6840,80
20250221,151100,72673330,6840,6830,6840,6830,16
20250221,151000,72564040,6830,6830,6830,6830,11
20250221,150900,72488910,6820,6820,6820,6820,0
20250221,150800,72488910,6820,6830,6830,6820,30
20250221,150700,72284270,6830,6830,6830,6830,0
20250221,150600,72284270,6830,6830,6830,6830,0
20250221,150500,72284270,6830,6830,6830,6830,0
20250221,150400,72284270,6830,6830,6830,6830,24
20250221,150300,72120350,6830,6830,6830,6830,0
20250221,150200,72120350,6830,6830,6830,6830,1
20250221,150100,72113520,6840,6840,6840,6840,0
20250221,150000,72113520,6840,6840,6840,6840,0
20250221,145900,72113520,6840,6840,6840,6840,0
20250221,145800,72113520,6840,6840,6840,6840,0
20250221,145700,72113520,6840,6840,6840,6840,0
20250221,145600,72113520,6840,6840,6840,6840,0
20250221,145500,72113520,6840,6840,6840,6840,200
20250221,145400,70745520,6840,6840,6840,6840,100
20250221,145300,70061520,6820,6820,6820,6820,0
20250221,145200,70061520,6820,6820,6820,6820,0
20250221,145100,70061520,6820,6820,6820,6820,0
20250221,145000,70061520,6820,6820,6820,6820,0
20250221,144900,70061520,6820,6820,6820,6820,9
20250221,144800,70000140,6820,6820,6820,6820,0
20250221,144700,70000140,6820,6820,6820,6820,0
20250221,144600,70000140,6820,6820,6820,6820,0
20250221,144500,70000140,6820,6820,6820,6820,0
20250221,144400,70000140,6820,6820,6820,6820,33
20250221,144300,69775080,6850,6850,6850,6850,0
20250221,144200,69775080,6850,6850,6850,6850,0
20250221,144100,69775080,6850,6850,6850,6850,0
20250221,144000,69775080,6850,6850,6850,6850,0
20250221,143900,69775080,6850,6850,6850,6850,0
20250221,143800,69775080,6850,6850,6850,6850,0
20250221,143700,69775080,6850,6850,6850,6850,4
20250221,143600,69747680,6850,6850,6850,6850,0
20250221,143500,69747680,6850,6850,6850,6850,0
20250221,143400,69747680,6850,6850,6850,6850,0
20250221,143300,69747680,6850,6850,6850,6850,0
20250221,143200,69747680,6850,6850,6850,6850,19
20250221,143100,69617530,6850,6850,6850,6850,0
20250221,143000,69617530,6850,6850,6850,6850,0
20250221,142900,69617530,6850,6850,6850,6850,30
20250221,142800,69412030,6850,6850,6850,6850,0
20250221,142700,69412030,6850,6850,6850,6850,0
20250221,142600,69412030,6850,6850,6850,6850,3
20250221,142500,69391480,6850,6850,6850,6850,0
20250221,142400,69391480,6850,6850,6850,6850,0
20250221,142300,69391480,6850,6850,6850,6850,0
20250221,142200,69391480,6850,6850,6850,6850,0
20250221,142100,69391480,6850,6850,6850,6850,0
20250221,142000,69391480,6850,6850,6850,6850,0
20250221,141900,69391480,6850,6850,6850,6850,0
20250221,141800,69391480,6850,6850,6850,6850,0
20250221,141700,69391480,6850,6850,6850,6850,0
20250221,141600,69391480,6850,6850,6850,6850,0
20250221,141500,69391480,6850,6850,6850,6850,0
20250221,141400,69391480,6850,6850,6850,6850,0
20250221,141300,69391480,6850,6850,6850,6850,0
20250221,141200,69391480,6850,6850,6850,6850,0
20250221,141100,69391480,6850,6850,6850,6850,0
20250221,141000,69391480,6850,6850,6850,6850,0
20250221,140900,69391480,6850,6850,6850,6850,0
20250221,140800,69391480,6850,6850,6850,6850,0
20250221,140700,69391480,6850,6850,6850,6850,0
20250221,140600,69391480,6850,6850,6850,6850,0
20250221,140500,69391480,6850,6850,6850,6850,0
20250221,140400,69391480,6850,6850,6850,6850,0
20250221,140300,69391480,6850,6850,6850,6850,0
20250221,140200,69391480,6850,6850,6850,6850,0
20250221,140100,69391480,6850,6850,6850,6850,0
20250221,140000,69391480,6850,6850,6850,6850,0
20250221,135900,69391480,6850,6850,6850,6850,0
20250221,135800,69391480,6850,6850,6850,6850,0
20250221,135700,69391480,6850,6850,6850,6850,0
20250221,135600,69391480,6850,6850,6850,6850,0
20250221,135500,69391480,6850,6850,6850,6850,0
20250221,135400,69391480,6850,6850,6850,6850,0
20250221,135300,69391480,6850,6850,6850,6850,0
20250221,135200,69391480,6850,6830,6850,6830,182
20250221,135100,68145670,6810,6810,6810,6810,0
20250221,135000,68145670,6810,6810,6810,6810,0
20250221,134900,68145670,6810,6810,6810,6810,0
20250221,134800,68145670,6810,6810,6810,6810,0
20250221,134700,68145670,6810,6810,6810,6810,0
20250221,134600,68145670,6810,6810,6810,6810,0
20250221,134500,68145670,6810,6810,6810,6810,0
20250221,134400,68145670,6810,6810,6810,6810,0
20250221,134300,68145670,6810,6810,6810,6810,0
20250221,134200,68145670,6810,6810,6810,6810,0
20250221,134100,68145670,6810,6810,6810,6810,0
20250221,134000,68145670,6810,6810,6810,6810,0
20250221,133900,68145670,6810,6810,6810,6810,0
20250221,133800,68145670,6810,6810,6810,6810,3
20250221,133700,68125240,6810,6810,6810,6810,0
20250221,133600,68125240,6810,6810,6810,6810,0
20250221,133500,68125240,6810,6810,6810,6810,30
20250221,133400,67920940,6810,6810,6810,6810,0
20250221,133300,67920940,6810,6810,6810,6810,0
20250221,133200,67920940,6810,6810,6810,6810,0
20250221,133100,67920940,6810,6810,6810,6810,0
20250221,133000,67920940,6810,6820,6820,6810,471
20250221,132900,64713420,6830,6830,6830,6830,8
20250221,132800,64658780,6830,6830,6830,6830,0
20250221,132700,64658780,6830,6830,6830,6830,0
20250221,132600,64658780,6830,6830,6830,6830,0
20250221,132500,64658780,6830,6830,6830,6830,0
20250221,132400,64658780,6830,6830,6830,6830,0
20250221,132300,64658780,6830,6830,6830,6830,0
20250221,132200,64658780,6830,6830,6830,6830,0
20250221,132100,64658780,6830,6830,6830,6830,0
20250221,132000,64658780,6830,6830,6830,6830,0
20250221,131900,64658780,6830,6830,6830,6830,0
20250221,131800,64658780,6830,6830,6830,6830,0
20250221,131700,64658780,6830,6830,6830,6830,0
20250221,131600,64658780,6830,6830,6830,6830,0
20250221,131500,64658780,6830,6830,6830,6830,0
20250221,131400,64658780,6830,6830,6830,6830,0
20250221,131300,64658780,6830,6830,6830,6830,0
20250221,131200,64658780,6830,6830,6830,6830,0
20250221,131100,64658780,6830,6830,6830,6830,0
20250221,131000,64658780,6830,6830,6830,6830,0
20250221,130900,64658780,6830,6830,6830,6830,0
20250221,130800,64658780,6830,6830,6830,6830,0
20250221,130700,64658780,6830,6830,6830,6830,0
20250221,130600,64658780,6830,6830,6830,6830,0
20250221,130500,64658780,6830,6830,6830,6830,0
20250221,130400,64658780,6830,6830,6830,6830,0
20250221,130300,64658780,6830,6830,6830,6830,16
20250221,130200,64549500,6830,6830,6830,6830,0
20250221,130100,64549500,6830,6830,6830,6830,0
20250221,130000,64549500,6830,6830,6830,6830,300
20250221,125900,62500500,6830,6830,6830,6830,0
20250221,125800,62500500,6830,6830,6830,6830,413
20250221,125700,59679710,6830,6830,6830,6830,3
20250221,125600,59659220,6830,6830,6830,6830,0
20250221,125500,59659220,6830,6830,6830,6830,0
20250221,125400,59659220,6830,6830,6830,6830,0
20250221,125300,59659220,6830,6830,6830,6830,2
20250221,125200,59645560,6830,6830,6830,6830,0
20250221,125100,59645560,6830,6830,6830,6830,0
20250221,125000,59645560,6830,6810,6830,6810,37
20250221,124900,59393450,6810,6810,6810,6810,3
20250221,124800,59373020,6810,6810,6810,6810,0
20250221,124700,59373020,6810,6810,6810,6810,0
20250221,124600,59373020,6810,6810,6810,6810,0
20250221,124500,59373020,6810,6810,6810,6810,0
20250221,124400,59373020,6810,6810,6810,6810,0
20250221,124300,59373020,6810,6810,6810,6810,0
20250221,124200,59373020,6810,6810,6810,6810,0
20250221,124100,59373020,6810,6810,6810,6810,0
20250221,124000,59373020,6810,6810,6810,6810,0
20250221,123900,59373020,6810,6810,6810,6810,0
20250221,123800,59373020,6810,6810,6810,6810,0
20250221,123700,59373020,6810,6810,6810,6810,0
20250221,123600,59373020,6810,6810,6810,6810,0
20250221,123500,59373020,6810,6810,6810,6810,0
20250221,123400,59373020,6810,6810,6810,6810,0
20250221,123300,59373020,6810,6810,6810,6810,0
20250221,123200,59373020,6810,6810,6810,6810,0
20250221,123100,59373020,6810,6810,6810,6810,0
20250221,123000,59373020,6810,6810,6810,6810,0
20250221,122900,59373020,6810,6810,6810,6810,0
20250221,122800,59373020,6810,6810,6810,6810,0
20250221,122700,59373020,6810,6810,6810,6810,0
20250221,122600,59373020,6810,6810,6810,6810,0
20250221,122500,59373020,6810,6810,6810,6810,0
20250221,122400,59373020,6810,6810,6810,6810,0
20250221,122300,59373020,6810,6810,6810,6810,87
20250221,122200,58780550,6810,6820,6820,6810,500
20250221,122100,55375470,6820,6810,6820,6810,193
20250221,122000,54060950,6810,6810,6810,6810,0
20250221,121900,54060950,6810,6810,6810,6810,0
20250221,121800,54060950,6810,6810,6810,6810,0
20250221,121700,54060950,6810,6810,6810,6810,0
20250221,121600,54060950,6810,6810,6810,6810,0
20250221,121500,54060950,6810,6810,6810,6810,0
20250221,121400,54060950,6810,6810,6810,6810,0
20250221,121300,54060950,6810,6810,6810,6810,0
20250221,121200,54060950,6810,6810,6810,6810,21
20250221,121100,53917940,6810,6810,6810,6810,0
20250221,121000,53917940,6810,6810,6810,6810,0
20250221,120900,53917940,6810,6810,6810,6810,0
20250221,120800,53917940,6810,6810,6810,6810,0
20250221,120700,53917940,6810,6810,6810,6810,0
20250221,120600,53917940,6810,6810,6810,6810,0
20250221,120500,53917940,6810,6810,6810,6810,0
20250221,120400,53917940,6810,6810,6810,6810,0
20250221,120300,53917940,6810,6810,6810,6810,0
20250221,120200,53917940,6810,6810,6810,6810,0
20250221,120100,53917940,6810,6810,6810,6810,0
20250221,120000,53917940,6810,6810,6810,6810,0
20250221,115900,53917940,6810,6810,6810,6810,0
20250221,115800,53917940,6810,6810,6810,6810,0
20250221,115700,53917940,6810,6810,6810,6810,0
20250221,115600,53917940,6810,6810,6810,6810,2
20250221,115500,53904320,6770,6770,6770,6770,0
20250221,115400,53904320,6770,6770,6770,6770,0
20250221,115300,53904320,6770,6770,6770,6770,0
20250221,115200,53904320,6770,6770,6770,6770,0
20250221,115100,53904320,6770,6770,6770,6770,0
20250221,115000,53904320,6770,6770,6770,6770,100
20250221,114900,53227320,6770,6770,6770,6770,0
20250221,114800,53227320,6770,6770,6770,6770,17
20250221,114700,53112230,6780,6780,6780,6780,83
20250221,114600,52549490,6780,6780,6780,6780,0
20250221,114500,52549490,6780,6780,6780,6780,0
20250221,114400,52549490,6780,6780,6780,6780,0
20250221,114300,52549490,6780,6780,6780,6780,100
20250221,114200,51871490,6780,6780,6780,6780,0
20250221,114100,51871490,6780,6780,6780,6780,0
20250221,114000,51871490,6780,6780,6780,6780,0
20250221,113900,51871490,6780,6780,6780,6780,100
20250221,113800,51193490,6780,6780,6780,6780,180
20250221,113700,49973090,6780,6780,6780,6780,0
20250221,113600,49973090,6780,6780,6780,6780,0
20250221,113500,49973090,6780,6790,6790,6780,100
20250221,113400,49294690,6790,6790,6790,6790,0
20250221,113300,49294690,6790,6790,6790,6790,0
20250221,113200,49294690,6790,6790,6790,6790,0
20250221,113100,49294690,6790,6790,6790,6790,0
20250221,113000,49294690,6790,6790,6790,6790,60
20250221,112900,48887290,6800,6800,6800,6800,0
20250221,112800,48887290,6800,6800,6800,6800,108
20250221,112700,48152890,6800,6800,6800,6800,0
20250221,112600,48152890,6800,6800,6800,6800,0
20250221,112500,48152890,6800,6800,6800,6800,0
20250221,112400,48152890,6800,6800,6800,6800,0
20250221,112300,48152890,6800,6800,6800,6800,0
20250221,112200,48152890,6800,6800,6800,6800,0
20250221,112100,48152890,6800,6800,6800,6800,0
20250221,112000,48152890,6800,6800,6800,6800,0
20250221,111900,48152890,6800,6800,6800,6800,0
20250221,111800,48152890,6800,6800,6800,6800,0
20250221,111700,48152890,6800,6800,6800,6800,0
20250221,111600,48152890,6800,6800,6800,6800,0
20250221,111500,48152890,6800,6800,6800,6800,0
20250221,111400,48152890,6800,6800,6800,6800,0
20250221,111300,48152890,6800,6800,6800,6800,0
20250221,111200,48152890,6800,6800,6800,6800,0
20250221,111100,48152890,6800,6800,6800,6800,32
20250221,111000,47935290,6800,6800,6800,6800,0
20250221,110900,47935290,6800,6800,6800,6800,0
20250221,110800,47935290,6800,6800,6800,6800,0
20250221,110700,47935290,6800,6800,6800,6800,0
20250221,110600,47935290,6800,6800,6800,6800,0
20250221,110500,47935290,6800,6800,6800,6800,0
20250221,110400,47935290,6800,6800,6800,6800,0
20250221,110300,47935290,6800,6800,6800,6800,0
20250221,110200,47935290,6800,6800,6800,6800,0
20250221,110100,47935290,6800,6800,6800,6800,0
20250221,110000,47935290,6800,6800,6800,6800,0
20250221,105900,47935290,6800,6800,6800,6800,0
20250221,105800,47935290,6800,6800,6800,6800,0
20250221,105700,47935290,6800,6800,6800,6800,0
20250221,105600,47935290,6800,6800,6800,6800,0
20250221,105500,47935290,6800,6800,6800,6800,0
20250221,105400,47935290,6800,6800,6800,6800,0
20250221,105300,47935290,6800,6800,6800,6800,0
20250221,105200,47935290,6800,6800,6800,6800,0
20250221,105100,47935290,6800,6800,6800,6800,0
20250221,105000,47935290,6800,6800,6800,6800,0
20250221,104900,47935290,6800,6800,6800,6800,0
20250221,104800,47935290,6800,6800,6800,6800,0
20250221,104700,47935290,6800,6800,6800,6800,0
20250221,104600,47935290,6800,6800,6800,6800,0
20250221,104500,47935290,6800,6800,6800,6800,0
20250221,104400,47935290,6800,6800,6800,6800,0
20250221,104300,47935290,6800,6800,6800,6800,0
20250221,104200,47935290,6800,6800,6800,6800,0
20250221,104100,47935290,6800,6790,6800,6790,11
20250221,104000,47860500,6770,6770,6770,6770,0
20250221,103900,47860500,6770,6770,6770,6770,0
20250221,103800,47860500,6770,6780,6780,6770,123
20250221,103700,47027230,6780,6780,6780,6780,0
20250221,103600,47027230,6780,6780,6780,6780,0
20250221,103500,47027230,6780,6780,6780,6780,0
20250221,103400,47027230,6780,6780,6780,6780,172
20250221,103300,45861070,6780,6780,6780,6780,44
20250221,103200,45562750,6780,6780,6780,6780,100
20250221,103100,44884750,6790,6790,6790,6790,105
20250221,103000,44171800,6790,6790,6790,6790,0
20250221,102900,44171800,6790,6790,6790,6790,0
20250221,102800,44171800,6790,6790,6790,6790,209
20250221,102700,42752690,6790,6790,6790,6790,0
20250221,102600,42752690,6790,6790,6790,6790,0
20250221,102500,42752690,6790,6790,6790,6790,183
20250221,102400,41510120,6790,6790,6790,6790,0
20250221,102300,41510120,6790,6790,6790,6790,91
20250221,102200,40892230,6790,6790,6790,6790,0
20250221,102100,40892230,6790,6790,6790,6790,0
20250221,102000,40892230,6790,6790,6790,6790,0
20250221,101900,40892230,6790,6790,6790,6790,206
20250221,101800,39493490,6790,6790,6790,6790,236
20250221,101700,37891050,6800,6800,6800,6800,8
20250221,101600,37836650,6800,6800,6800,6800,10
20250221,101500,37768650,6800,6800,6800,6800,49
20250221,101400,37435450,6800,6800,6800,6800,1
20250221,101300,37428650,6800,6800,6800,6800,0
20250221,101200,37428650,6800,6800,6800,6800,0
20250221,101100,37428650,6800,6800,6800,6800,0
20250221,101000,37428650,6800,6800,6800,6800,190
20250221,100900,36136650,6800,6800,6800,6800,57
20250221,100800,35749050,6800,6800,6800,6800,179
20250221,100700,34531850,6800,6800,6800,6800,21
20250221,100600,34389050,6810,6810,6810,6810,10
20250221,100500,34320950,6810,6810,6810,6810,223
20250221,100400,32802320,6810,6810,6810,6810,15
20250221,100300,32700170,6800,6800,6800,6800,0
20250221,100200,32700170,6800,6800,6800,6800,150
20250221,100100,31680170,6800,6800,6800,6800,0
20250221,100000,31680170,6800,6800,6800,6800,0
20250221,095900,31680170,6800,6800,6800,6800,238
20250221,095800,30061770,6800,6800,6800,6800,47
20250221,095700,29742170,6790,6790,6790,6790,0
20250221,095600,29742170,6790,6810,6810,6790,588
20250221,095500,25746130,6800,6800,6800,6800,0
20250221,095400,25746130,6800,6800,6800,6800,0
20250221,095300,25746130,6800,6800,6800,6800,0
20250221,095200,25746130,6800,6800,6800,6800,358
20250221,095100,23311730,6800,6800,6800,6800,50
20250221,095000,22971730,6810,6810,6810,6810,200
20250221,094900,21609730,6820,6820,6820,6820,0
20250221,094800,21609730,6820,6820,6820,6820,29
20250221,094700,21411950,6860,6860,6860,6860,1
20250221,094600,21405090,6860,6860,6860,6860,51
20250221,094500,21055230,6820,6820,6820,6820,238
20250221,094400,19432070,6860,6860,6860,6860,5
20250221,094300,19397770,6860,6860,6860,6860,1
20250221,094200,19390910,6820,6820,6820,6820,238
20250221,094100,17767750,6830,6830,6830,6830,0
20250221,094000,17767750,6830,6830,6830,6830,100
20250221,093900,17084750,6830,6830,6830,6830,147
20250221,093800,16080740,6830,6830,6830,6830,311
20250221,093700,13956610,6840,6840,6840,6840,20
20250221,093600,13819810,6830,6830,6830,6830,0
20250221,093500,13819810,6830,6830,6830,6830,238
20250221,093400,12194270,6840,6840,6840,6840,0
20250221,093300,12194270,6840,6840,6840,6840,0
20250221,093200,12194270,6840,6840,6840,6840,0
20250221,093100,12194270,6840,6840,6840,6840,238
20250221,093000,10566350,6870,6870,6870,6870,71
20250221,092900,10078580,6830,6830,6830,6830,0
20250221,092800,10078580,6830,6830,6830,6830,0
20250221,092700,10078580,6830,6840,6840,6830,238
20250221,092600,8452940,6840,6840,6840,6840,124
20250221,092500,7604780,6840,6840,6840,6840,0
20250221,092400,7604780,6840,6840,6840,6840,114
20250221,092300,6825020,6840,6840,6840,6840,0
20250221,092200,6825020,6840,6840,6840,6840,1
20250221,092100,6818180,6870,6870,6870,6870,0
20250221,092000,6818180,6870,6870,6870,6870,1
20250221,091900,6811310,6850,6850,6850,6850,172
20250221,091800,5633110,6870,6880,6880,6870,164
20250221,091700,4506420,6870,6870,6870,6870,0
20250221,091600,4506420,6870,6870,6870,6870,0
20250221,091500,4506420,6870,6870,6870,6870,0
20250221,091400,4506420,6870,6880,6880,6870,148
20250221,091300,3488200,6900,6900,6900,6900,2
20250221,091200,3474400,6880,6880,6880,6880,0
20250221,091100,3474400,6880,6880,6880,6880,238
20250221,091000,1836960,6880,6880,6880,6880,0
20250221,090900,1836960,6880,6880,6880,6880,0
20250221,090800,1836960,6880,6880,6880,6880,0
20250221,090700,1836960,6880,6880,6880,6880,0
20250221,090600,1836960,6880,6880,6880,6880,0
20250221,090500,1836960,6880,6880,6880,6880,0
20250221,090400,1836960,6880,6880,6880,6880,0
20250221,090300,1836960,6880,6880,6880,6880,3
20250221,090200,1816320,6880,6880,6880,6880,10
20250221,090100,1747520,6880,6880,6880,6880,0
20250221,090000,1747520,6880,6880,6880,6880,254
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 195700 83420620 6900 6900 6900 6900 569
3 20250221 195600 83420620 6900 6900 6900 6900 0
4 20250221 195500 83420620 6900 6900 6900 6900 0
5 20250221 195400 83420620 6900 6900 6900 6900 0
6 20250221 195300 83420620 6900 6900 6900 6900 0
7 20250221 195200 83420620 6900 6900 6900 6900 0
8 20250221 195100 83420620 6900 6900 6900 6900 0
9 20250221 195000 83420620 6900 6900 6900 6900 0
10 20250221 194900 83420620 6900 6900 6900 6900 0
11 20250221 194800 83420620 6900 6900 6900 6900 0
12 20250221 194700 83420620 6900 6900 6900 6900 0
13 20250221 194600 83420620 6900 6900 6900 6900 0
14 20250221 194500 83420620 6900 6900 6900 6900 0
15 20250221 194400 83420620 6900 6900 6900 6900 0
16 20250221 194300 83420620 6900 6900 6900 6900 0
17 20250221 194200 83420620 6900 6900 6900 6900 0
18 20250221 194100 83420620 6900 6900 6900 6900 0
19 20250221 194000 83420620 6900 6900 6900 6900 0
20 20250221 193900 83420620 6900 6900 6900 6900 0
21 20250221 193800 83420620 6900 6900 6900 6900 0
22 20250221 193700 83420620 6900 6900 6900 6900 0
23 20250221 193600 83420620 6900 6900 6900 6900 0
24 20250221 193500 83420620 6900 6900 6900 6900 0
25 20250221 193400 83420620 6900 6900 6900 6900 0
26 20250221 193300 83420620 6900 6900 6900 6900 0
27 20250221 193200 83420620 6900 6900 6900 6900 0
28 20250221 193100 83420620 6900 6900 6900 6900 0
29 20250221 193000 83420620 6900 6900 6900 6900 0
30 20250221 192900 83420620 6900 6900 6900 6900 0
31 20250221 192800 83420620 6900 6900 6900 6900 0
32 20250221 192700 83420620 6900 6900 6900 6900 569
33 20250221 192600 83420620 6900 6900 6900 6900 0
34 20250221 192500 83420620 6900 6900 6900 6900 0
35 20250221 192400 83420620 6900 6900 6900 6900 0
36 20250221 192300 83420620 6900 6900 6900 6900 0
37 20250221 192200 83420620 6900 6900 6900 6900 0
38 20250221 192100 83420620 6900 6900 6900 6900 0
39 20250221 192000 83420620 6900 6900 6900 6900 0
40 20250221 191900 83420620 6900 6900 6900 6900 0
41 20250221 191800 83420620 6900 6900 6900 6900 0
42 20250221 191700 83420620 6900 6900 6900 6900 0
43 20250221 191600 83420620 6900 6900 6900 6900 0
44 20250221 191500 83420620 6900 6900 6900 6900 0
45 20250221 191400 83420620 6900 6900 6900 6900 0
46 20250221 191300 83420620 6900 6900 6900 6900 0
47 20250221 191200 83420620 6900 6900 6900 6900 0
48 20250221 191100 83420620 6900 6900 6900 6900 0
49 20250221 191000 83420620 6900 6900 6900 6900 0
50 20250221 190900 83420620 6900 6900 6900 6900 0
51 20250221 190800 83420620 6900 6900 6900 6900 0
52 20250221 190700 83420620 6900 6900 6900 6900 0
53 20250221 190600 83420620 6900 6900 6900 6900 0
54 20250221 190500 83420620 6900 6900 6900 6900 0
55 20250221 190400 83420620 6900 6900 6900 6900 0
56 20250221 190300 83420620 6900 6900 6900 6900 0
57 20250221 190200 83420620 6900 6900 6900 6900 0
58 20250221 190100 83420620 6900 6900 6900 6900 0
59 20250221 190000 83420620 6900 6900 6900 6900 0
60 20250221 185900 83420620 6900 6900 6900 6900 0
61 20250221 185800 83420620 6900 6900 6900 6900 0
62 20250221 185700 83420620 6900 6900 6900 6900 569
63 20250221 185600 83420620 6900 6900 6900 6900 0
64 20250221 185500 83420620 6900 6900 6900 6900 0
65 20250221 185400 83420620 6900 6900 6900 6900 0
66 20250221 185300 83420620 6900 6900 6900 6900 0
67 20250221 185200 83420620 6900 6900 6900 6900 0
68 20250221 185100 83420620 6900 6900 6900 6900 0
69 20250221 185000 83420620 6900 6900 6900 6900 0
70 20250221 184900 83420620 6900 6900 6900 6900 0
71 20250221 184800 83420620 6900 6900 6900 6900 0
72 20250221 184700 83420620 6900 6900 6900 6900 0
73 20250221 184600 83420620 6900 6900 6900 6900 0
74 20250221 184500 83420620 6900 6900 6900 6900 0
75 20250221 184400 83420620 6900 6900 6900 6900 0
76 20250221 184300 83420620 6900 6900 6900 6900 0
77 20250221 184200 83420620 6900 6900 6900 6900 0
78 20250221 184100 83420620 6900 6900 6900 6900 0
79 20250221 184000 83420620 6900 6900 6900 6900 0
80 20250221 183900 83420620 6900 6900 6900 6900 0
81 20250221 183800 83420620 6900 6900 6900 6900 0
82 20250221 183700 83420620 6900 6900 6900 6900 0
83 20250221 183600 83420620 6900 6900 6900 6900 0
84 20250221 183500 83420620 6900 6900 6900 6900 0
85 20250221 183400 83420620 6900 6900 6900 6900 0
86 20250221 183300 83420620 6900 6900 6900 6900 0
87 20250221 183200 83420620 6900 6900 6900 6900 0
88 20250221 183100 83420620 6900 6900 6900 6900 0
89 20250221 183000 83420620 6900 6900 6900 6900 0
90 20250221 182900 83420620 6900 6900 6900 6900 0
91 20250221 182800 83420620 6900 6900 6900 6900 0
92 20250221 182700 83420620 6900 6900 6900 6900 569
93 20250221 182600 83420620 6900 6900 6900 6900 0
94 20250221 182500 83420620 6900 6900 6900 6900 0
95 20250221 182400 83420620 6900 6900 6900 6900 0
96 20250221 182300 83420620 6900 6900 6900 6900 0
97 20250221 182200 83420620 6900 6900 6900 6900 0
98 20250221 182100 83420620 6900 6900 6900 6900 0
99 20250221 182000 83420620 6900 6900 6900 6900 0
100 20250221 181900 83420620 6900 6900 6900 6900 0
101 20250221 181800 83420620 6900 6900 6900 6900 0
102 20250221 181700 83420620 6900 6900 6900 6900 0
103 20250221 181600 83420620 6900 6900 6900 6900 0
104 20250221 181500 83420620 6900 6900 6900 6900 0
105 20250221 181400 83420620 6900 6900 6900 6900 0
106 20250221 181300 83420620 6900 6900 6900 6900 0
107 20250221 181200 83420620 6900 6900 6900 6900 0
108 20250221 181100 83420620 6900 6900 6900 6900 0
109 20250221 181000 83420620 6900 6900 6900 6900 0
110 20250221 180900 83420620 6900 6900 6900 6900 0
111 20250221 180800 83420620 6900 6900 6900 6900 0
112 20250221 180700 83420620 6900 6900 6900 6900 0
113 20250221 180600 83420620 6900 6900 6900 6900 0
114 20250221 180500 83420620 6900 6900 6900 6900 0
115 20250221 180400 83420620 6900 6900 6900 6900 0
116 20250221 180300 83420620 6900 6900 6900 6900 0
117 20250221 180200 83420620 6900 6900 6900 6900 0
118 20250221 180100 83420620 6900 6900 6900 6900 0
119 20250221 180000 83420620 6900 6900 6900 6900 0
120 20250221 175900 83420620 6900 6900 6900 6900 0
121 20250221 175800 83420620 6900 6900 6900 6900 0
122 20250221 175700 83420620 6900 6900 6900 6900 569
123 20250221 175600 83420620 6900 6900 6900 6900 0
124 20250221 175500 83420620 6900 6900 6900 6900 0
125 20250221 175400 83420620 6900 6900 6900 6900 0
126 20250221 175300 83420620 6900 6900 6900 6900 0
127 20250221 175200 83420620 6900 6900 6900 6900 0
128 20250221 175100 83420620 6900 6900 6900 6900 0
129 20250221 175000 83420620 6900 6900 6900 6900 0
130 20250221 174900 83420620 6900 6900 6900 6900 0
131 20250221 174800 83420620 6900 6900 6900 6900 0
132 20250221 174700 83420620 6900 6900 6900 6900 0
133 20250221 174600 83420620 6900 6900 6900 6900 0
134 20250221 174500 83420620 6900 6900 6900 6900 0
135 20250221 174400 83420620 6900 6900 6900 6900 0
136 20250221 174300 83420620 6900 6900 6900 6900 0
137 20250221 174200 83420620 6900 6900 6900 6900 0
138 20250221 174100 83420620 6900 6900 6900 6900 0
139 20250221 174000 83420620 6900 6900 6900 6900 0
140 20250221 173900 83420620 6900 6900 6900 6900 0
141 20250221 173800 83420620 6900 6900 6900 6900 0
142 20250221 173700 83420620 6900 6900 6900 6900 0
143 20250221 173600 83420620 6900 6900 6900 6900 0
144 20250221 173500 83420620 6900 6900 6900 6900 0
145 20250221 173400 83420620 6900 6900 6900 6900 0
146 20250221 173300 83420620 6900 6900 6900 6900 0
147 20250221 173200 83420620 6900 6900 6900 6900 0
148 20250221 173100 83420620 6900 6900 6900 6900 0
149 20250221 173000 83420620 6900 6900 6900 6900 0
150 20250221 172900 83420620 6900 6900 6900 6900 0
151 20250221 172800 83420620 6900 6900 6900 6900 0
152 20250221 172700 83420620 6900 6900 6900 6900 569
153 20250221 172600 83420620 6900 6900 6900 6900 0
154 20250221 172500 83420620 6900 6900 6900 6900 0
155 20250221 172400 83420620 6900 6900 6900 6900 0
156 20250221 172300 83420620 6900 6900 6900 6900 0
157 20250221 172200 83420620 6900 6900 6900 6900 0
158 20250221 172100 83420620 6900 6900 6900 6900 0
159 20250221 172000 83420620 6900 6900 6900 6900 0
160 20250221 171900 83420620 6900 6900 6900 6900 0
161 20250221 171800 83420620 6900 6900 6900 6900 0
162 20250221 171700 83420620 6900 6900 6900 6900 0
163 20250221 171600 83420620 6900 6900 6900 6900 0
164 20250221 171500 83420620 6900 6900 6900 6900 0
165 20250221 171400 83420620 6900 6900 6900 6900 0
166 20250221 171300 83420620 6900 6900 6900 6900 0
167 20250221 171200 83420620 6900 6900 6900 6900 0
168 20250221 171100 83420620 6900 6900 6900 6900 0
169 20250221 171000 83420620 6900 6900 6900 6900 0
170 20250221 170900 83420620 6900 6900 6900 6900 0
171 20250221 170800 83420620 6900 6900 6900 6900 0
172 20250221 170700 83420620 6900 6900 6900 6900 0
173 20250221 170600 83420620 6900 6900 6900 6900 0
174 20250221 170500 83420620 6900 6900 6900 6900 0
175 20250221 170400 83420620 6900 6900 6900 6900 0
176 20250221 170300 83420620 6900 6900 6900 6900 0
177 20250221 170200 83420620 6900 6900 6900 6900 0
178 20250221 170100 83420620 6900 6900 6900 6900 0
179 20250221 170000 83420620 6900 6900 6900 6900 0
180 20250221 165900 83420620 6900 6900 6900 6900 0
181 20250221 165800 83420620 6900 6900 6900 6900 0
182 20250221 165700 83420620 6900 6900 6900 6900 569
183 20250221 165600 83420620 6900 6900 6900 6900 0
184 20250221 165500 83420620 6900 6900 6900 6900 0
185 20250221 165400 83420620 6900 6900 6900 6900 0
186 20250221 165300 83420620 6900 6900 6900 6900 0
187 20250221 165200 83420620 6900 6900 6900 6900 0
188 20250221 165100 83420620 6900 6900 6900 6900 0
189 20250221 165000 83420620 6900 6900 6900 6900 0
190 20250221 164900 83420620 6900 6900 6900 6900 0
191 20250221 164800 83420620 6900 6900 6900 6900 0
192 20250221 164700 83420620 6900 6900 6900 6900 0
193 20250221 164600 83420620 6900 6900 6900 6900 0
194 20250221 164500 83420620 6900 6900 6900 6900 0
195 20250221 164400 83420620 6900 6900 6900 6900 0
196 20250221 164300 83420620 6900 6900 6900 6900 0
197 20250221 164200 83420620 6900 6900 6900 6900 0
198 20250221 164100 83420620 6900 6900 6900 6900 0
199 20250221 164000 83420620 6900 6900 6900 6900 0
200 20250221 163900 83420620 6900 6900 6900 6900 0
201 20250221 163800 83420620 6900 6900 6900 6900 0
202 20250221 163700 83420620 6900 6900 6900 6900 0
203 20250221 163600 83420620 6900 6900 6900 6900 0
204 20250221 163500 83420620 6900 6900 6900 6900 0
205 20250221 163400 83420620 6900 6900 6900 6900 0
206 20250221 163300 83420620 6900 6900 6900 6900 0
207 20250221 163200 83420620 6900 6900 6900 6900 0
208 20250221 163100 83420620 6900 6900 6900 6900 0
209 20250221 163000 83420620 6900 6900 6900 6900 0
210 20250221 162900 83420620 6900 6900 6900 6900 0
211 20250221 162800 83420620 6900 6900 6900 6900 0
212 20250221 162700 83420620 6900 6900 6900 6900 569
213 20250221 162600 83420620 6900 6900 6900 6900 0
214 20250221 162500 83420620 6900 6900 6900 6900 0
215 20250221 162400 83420620 6900 6900 6900 6900 0
216 20250221 162300 83420620 6900 6900 6900 6900 0
217 20250221 162200 83420620 6900 6900 6900 6900 0
218 20250221 162100 83420620 6900 6900 6900 6900 0
219 20250221 162000 83420620 6900 6900 6900 6900 0
220 20250221 161900 83420620 6900 6900 6900 6900 0
221 20250221 161800 83420620 6900 6900 6900 6900 0
222 20250221 161700 83420620 6900 6900 6900 6900 0
223 20250221 161600 83420620 6900 6900 6900 6900 0
224 20250221 161500 83420620 6900 6900 6900 6900 0
225 20250221 161400 83420620 6900 6900 6900 6900 0
226 20250221 161300 83420620 6900 6900 6900 6900 0
227 20250221 161200 83420620 6900 6900 6900 6900 0
228 20250221 161100 83420620 6900 6900 6900 6900 0
229 20250221 161000 83420620 6900 6900 6900 6900 0
230 20250221 160900 83420620 6900 6900 6900 6900 0
231 20250221 160800 83420620 6900 6900 6900 6900 0
232 20250221 160700 83420620 6900 6900 6900 6900 0
233 20250221 160600 83420620 6900 6900 6900 6900 0
234 20250221 160500 83420620 6900 6900 6900 6900 0
235 20250221 160400 83420620 6900 6900 6900 6900 0
236 20250221 160300 83420620 6900 6900 6900 6900 0
237 20250221 160200 83420620 6900 6900 6900 6900 0
238 20250221 160100 83420620 6900 6900 6900 6900 0
239 20250221 160000 83420620 6900 6900 6900 6900 0
240 20250221 155900 83420620 6900 6900 6900 6900 0
241 20250221 155800 83420620 6900 6900 6900 6900 0
242 20250221 155700 83420620 6900 6900 6900 6900 569
243 20250221 155600 83420620 6900 6900 6900 6900 0
244 20250221 155500 83420620 6900 6900 6900 6900 0
245 20250221 155400 83420620 6900 6900 6900 6900 0
246 20250221 155300 83420620 6900 6900 6900 6900 0
247 20250221 155200 83420620 6900 6900 6900 6900 0
248 20250221 155100 83420620 6900 6900 6900 6900 0
249 20250221 155000 83420620 6900 6900 6900 6900 0
250 20250221 154900 83420620 6900 6900 6900 6900 0
251 20250221 154800 83420620 6900 6900 6900 6900 0
252 20250221 154700 83420620 6900 6900 6900 6900 0
253 20250221 154600 83420620 6900 6900 6900 6900 0
254 20250221 154500 83420620 6900 6900 6900 6900 0
255 20250221 154400 83420620 6900 6900 6900 6900 0
256 20250221 154300 83420620 6900 6900 6900 6900 0
257 20250221 154200 83420620 6900 6900 6900 6900 0
258 20250221 154100 83420620 6900 6900 6900 6900 0
259 20250221 154000 83420620 6900 6900 6900 6900 0
260 20250221 153900 83420620 6900 6900 6900 6900 0
261 20250221 153800 83420620 6900 6900 6900 6900 0
262 20250221 153700 83420620 6900 6900 6900 6900 0
263 20250221 153600 83420620 6900 6900 6900 6900 0
264 20250221 153500 83420620 6900 6900 6900 6900 0
265 20250221 153400 83420620 6900 6900 6900 6900 0
266 20250221 153300 83420620 6900 6900 6900 6900 0
267 20250221 153200 83420620 6900 6900 6900 6900 0
268 20250221 153100 83420620 6900 6900 6900 6900 0
269 20250221 153000 83420620 6900 6900 6900 6900 569
270 20250221 152900 79494520 6880 6880 6880 6880 0
271 20250221 152800 79494520 6880 6880 6880 6880 0
272 20250221 152700 79494520 6880 6880 6880 6880 0
273 20250221 152600 79494520 6880 6880 6880 6880 0
274 20250221 152500 79494520 6880 6880 6880 6880 0
275 20250221 152400 79494520 6880 6880 6880 6880 0
276 20250221 152300 79494520 6880 6880 6880 6880 0
277 20250221 152200 79494520 6880 6880 6880 6880 0
278 20250221 152100 79494520 6880 6880 6880 6880 0
279 20250221 152000 79494520 6880 6880 6880 6880 0
280 20250221 151900 79494520 6880 6870 6880 6870 42
281 20250221 151800 79205580 6870 6880 6880 6870 125
282 20250221 151700 78345590 6880 6880 6880 6880 0
283 20250221 151600 78345590 6880 6910 6930 6880 85
284 20250221 151500 77760590 6900 6890 6900 6890 110
285 20250221 151400 77001690 6870 6860 6870 6860 341
286 20250221 151300 74659030 6850 6850 6850 6850 210
287 20250221 151200 73220530 6840 6840 6840 6840 80
288 20250221 151100 72673330 6840 6830 6840 6830 16
289 20250221 151000 72564040 6830 6830 6830 6830 11
290 20250221 150900 72488910 6820 6820 6820 6820 0
291 20250221 150800 72488910 6820 6830 6830 6820 30
292 20250221 150700 72284270 6830 6830 6830 6830 0
293 20250221 150600 72284270 6830 6830 6830 6830 0
294 20250221 150500 72284270 6830 6830 6830 6830 0
295 20250221 150400 72284270 6830 6830 6830 6830 24
296 20250221 150300 72120350 6830 6830 6830 6830 0
297 20250221 150200 72120350 6830 6830 6830 6830 1
298 20250221 150100 72113520 6840 6840 6840 6840 0
299 20250221 150000 72113520 6840 6840 6840 6840 0
300 20250221 145900 72113520 6840 6840 6840 6840 0
301 20250221 145800 72113520 6840 6840 6840 6840 0
302 20250221 145700 72113520 6840 6840 6840 6840 0
303 20250221 145600 72113520 6840 6840 6840 6840 0
304 20250221 145500 72113520 6840 6840 6840 6840 200
305 20250221 145400 70745520 6840 6840 6840 6840 100
306 20250221 145300 70061520 6820 6820 6820 6820 0
307 20250221 145200 70061520 6820 6820 6820 6820 0
308 20250221 145100 70061520 6820 6820 6820 6820 0
309 20250221 145000 70061520 6820 6820 6820 6820 0
310 20250221 144900 70061520 6820 6820 6820 6820 9
311 20250221 144800 70000140 6820 6820 6820 6820 0
312 20250221 144700 70000140 6820 6820 6820 6820 0
313 20250221 144600 70000140 6820 6820 6820 6820 0
314 20250221 144500 70000140 6820 6820 6820 6820 0
315 20250221 144400 70000140 6820 6820 6820 6820 33
316 20250221 144300 69775080 6850 6850 6850 6850 0
317 20250221 144200 69775080 6850 6850 6850 6850 0
318 20250221 144100 69775080 6850 6850 6850 6850 0
319 20250221 144000 69775080 6850 6850 6850 6850 0
320 20250221 143900 69775080 6850 6850 6850 6850 0
321 20250221 143800 69775080 6850 6850 6850 6850 0
322 20250221 143700 69775080 6850 6850 6850 6850 4
323 20250221 143600 69747680 6850 6850 6850 6850 0
324 20250221 143500 69747680 6850 6850 6850 6850 0
325 20250221 143400 69747680 6850 6850 6850 6850 0
326 20250221 143300 69747680 6850 6850 6850 6850 0
327 20250221 143200 69747680 6850 6850 6850 6850 19
328 20250221 143100 69617530 6850 6850 6850 6850 0
329 20250221 143000 69617530 6850 6850 6850 6850 0
330 20250221 142900 69617530 6850 6850 6850 6850 30
331 20250221 142800 69412030 6850 6850 6850 6850 0
332 20250221 142700 69412030 6850 6850 6850 6850 0
333 20250221 142600 69412030 6850 6850 6850 6850 3
334 20250221 142500 69391480 6850 6850 6850 6850 0
335 20250221 142400 69391480 6850 6850 6850 6850 0
336 20250221 142300 69391480 6850 6850 6850 6850 0
337 20250221 142200 69391480 6850 6850 6850 6850 0
338 20250221 142100 69391480 6850 6850 6850 6850 0
339 20250221 142000 69391480 6850 6850 6850 6850 0
340 20250221 141900 69391480 6850 6850 6850 6850 0
341 20250221 141800 69391480 6850 6850 6850 6850 0
342 20250221 141700 69391480 6850 6850 6850 6850 0
343 20250221 141600 69391480 6850 6850 6850 6850 0
344 20250221 141500 69391480 6850 6850 6850 6850 0
345 20250221 141400 69391480 6850 6850 6850 6850 0
346 20250221 141300 69391480 6850 6850 6850 6850 0
347 20250221 141200 69391480 6850 6850 6850 6850 0
348 20250221 141100 69391480 6850 6850 6850 6850 0
349 20250221 141000 69391480 6850 6850 6850 6850 0
350 20250221 140900 69391480 6850 6850 6850 6850 0
351 20250221 140800 69391480 6850 6850 6850 6850 0
352 20250221 140700 69391480 6850 6850 6850 6850 0
353 20250221 140600 69391480 6850 6850 6850 6850 0
354 20250221 140500 69391480 6850 6850 6850 6850 0
355 20250221 140400 69391480 6850 6850 6850 6850 0
356 20250221 140300 69391480 6850 6850 6850 6850 0
357 20250221 140200 69391480 6850 6850 6850 6850 0
358 20250221 140100 69391480 6850 6850 6850 6850 0
359 20250221 140000 69391480 6850 6850 6850 6850 0
360 20250221 135900 69391480 6850 6850 6850 6850 0
361 20250221 135800 69391480 6850 6850 6850 6850 0
362 20250221 135700 69391480 6850 6850 6850 6850 0
363 20250221 135600 69391480 6850 6850 6850 6850 0
364 20250221 135500 69391480 6850 6850 6850 6850 0
365 20250221 135400 69391480 6850 6850 6850 6850 0
366 20250221 135300 69391480 6850 6850 6850 6850 0
367 20250221 135200 69391480 6850 6830 6850 6830 182
368 20250221 135100 68145670 6810 6810 6810 6810 0
369 20250221 135000 68145670 6810 6810 6810 6810 0
370 20250221 134900 68145670 6810 6810 6810 6810 0
371 20250221 134800 68145670 6810 6810 6810 6810 0
372 20250221 134700 68145670 6810 6810 6810 6810 0
373 20250221 134600 68145670 6810 6810 6810 6810 0
374 20250221 134500 68145670 6810 6810 6810 6810 0
375 20250221 134400 68145670 6810 6810 6810 6810 0
376 20250221 134300 68145670 6810 6810 6810 6810 0
377 20250221 134200 68145670 6810 6810 6810 6810 0
378 20250221 134100 68145670 6810 6810 6810 6810 0
379 20250221 134000 68145670 6810 6810 6810 6810 0
380 20250221 133900 68145670 6810 6810 6810 6810 0
381 20250221 133800 68145670 6810 6810 6810 6810 3
382 20250221 133700 68125240 6810 6810 6810 6810 0
383 20250221 133600 68125240 6810 6810 6810 6810 0
384 20250221 133500 68125240 6810 6810 6810 6810 30
385 20250221 133400 67920940 6810 6810 6810 6810 0
386 20250221 133300 67920940 6810 6810 6810 6810 0
387 20250221 133200 67920940 6810 6810 6810 6810 0
388 20250221 133100 67920940 6810 6810 6810 6810 0
389 20250221 133000 67920940 6810 6820 6820 6810 471
390 20250221 132900 64713420 6830 6830 6830 6830 8
391 20250221 132800 64658780 6830 6830 6830 6830 0
392 20250221 132700 64658780 6830 6830 6830 6830 0
393 20250221 132600 64658780 6830 6830 6830 6830 0
394 20250221 132500 64658780 6830 6830 6830 6830 0
395 20250221 132400 64658780 6830 6830 6830 6830 0
396 20250221 132300 64658780 6830 6830 6830 6830 0
397 20250221 132200 64658780 6830 6830 6830 6830 0
398 20250221 132100 64658780 6830 6830 6830 6830 0
399 20250221 132000 64658780 6830 6830 6830 6830 0
400 20250221 131900 64658780 6830 6830 6830 6830 0
401 20250221 131800 64658780 6830 6830 6830 6830 0
402 20250221 131700 64658780 6830 6830 6830 6830 0
403 20250221 131600 64658780 6830 6830 6830 6830 0
404 20250221 131500 64658780 6830 6830 6830 6830 0
405 20250221 131400 64658780 6830 6830 6830 6830 0
406 20250221 131300 64658780 6830 6830 6830 6830 0
407 20250221 131200 64658780 6830 6830 6830 6830 0
408 20250221 131100 64658780 6830 6830 6830 6830 0
409 20250221 131000 64658780 6830 6830 6830 6830 0
410 20250221 130900 64658780 6830 6830 6830 6830 0
411 20250221 130800 64658780 6830 6830 6830 6830 0
412 20250221 130700 64658780 6830 6830 6830 6830 0
413 20250221 130600 64658780 6830 6830 6830 6830 0
414 20250221 130500 64658780 6830 6830 6830 6830 0
415 20250221 130400 64658780 6830 6830 6830 6830 0
416 20250221 130300 64658780 6830 6830 6830 6830 16
417 20250221 130200 64549500 6830 6830 6830 6830 0
418 20250221 130100 64549500 6830 6830 6830 6830 0
419 20250221 130000 64549500 6830 6830 6830 6830 300
420 20250221 125900 62500500 6830 6830 6830 6830 0
421 20250221 125800 62500500 6830 6830 6830 6830 413
422 20250221 125700 59679710 6830 6830 6830 6830 3
423 20250221 125600 59659220 6830 6830 6830 6830 0
424 20250221 125500 59659220 6830 6830 6830 6830 0
425 20250221 125400 59659220 6830 6830 6830 6830 0
426 20250221 125300 59659220 6830 6830 6830 6830 2
427 20250221 125200 59645560 6830 6830 6830 6830 0
428 20250221 125100 59645560 6830 6830 6830 6830 0
429 20250221 125000 59645560 6830 6810 6830 6810 37
430 20250221 124900 59393450 6810 6810 6810 6810 3
431 20250221 124800 59373020 6810 6810 6810 6810 0
432 20250221 124700 59373020 6810 6810 6810 6810 0
433 20250221 124600 59373020 6810 6810 6810 6810 0
434 20250221 124500 59373020 6810 6810 6810 6810 0
435 20250221 124400 59373020 6810 6810 6810 6810 0
436 20250221 124300 59373020 6810 6810 6810 6810 0
437 20250221 124200 59373020 6810 6810 6810 6810 0
438 20250221 124100 59373020 6810 6810 6810 6810 0
439 20250221 124000 59373020 6810 6810 6810 6810 0
440 20250221 123900 59373020 6810 6810 6810 6810 0
441 20250221 123800 59373020 6810 6810 6810 6810 0
442 20250221 123700 59373020 6810 6810 6810 6810 0
443 20250221 123600 59373020 6810 6810 6810 6810 0
444 20250221 123500 59373020 6810 6810 6810 6810 0
445 20250221 123400 59373020 6810 6810 6810 6810 0
446 20250221 123300 59373020 6810 6810 6810 6810 0
447 20250221 123200 59373020 6810 6810 6810 6810 0
448 20250221 123100 59373020 6810 6810 6810 6810 0
449 20250221 123000 59373020 6810 6810 6810 6810 0
450 20250221 122900 59373020 6810 6810 6810 6810 0
451 20250221 122800 59373020 6810 6810 6810 6810 0
452 20250221 122700 59373020 6810 6810 6810 6810 0
453 20250221 122600 59373020 6810 6810 6810 6810 0
454 20250221 122500 59373020 6810 6810 6810 6810 0
455 20250221 122400 59373020 6810 6810 6810 6810 0
456 20250221 122300 59373020 6810 6810 6810 6810 87
457 20250221 122200 58780550 6810 6820 6820 6810 500
458 20250221 122100 55375470 6820 6810 6820 6810 193
459 20250221 122000 54060950 6810 6810 6810 6810 0
460 20250221 121900 54060950 6810 6810 6810 6810 0
461 20250221 121800 54060950 6810 6810 6810 6810 0
462 20250221 121700 54060950 6810 6810 6810 6810 0
463 20250221 121600 54060950 6810 6810 6810 6810 0
464 20250221 121500 54060950 6810 6810 6810 6810 0
465 20250221 121400 54060950 6810 6810 6810 6810 0
466 20250221 121300 54060950 6810 6810 6810 6810 0
467 20250221 121200 54060950 6810 6810 6810 6810 21
468 20250221 121100 53917940 6810 6810 6810 6810 0
469 20250221 121000 53917940 6810 6810 6810 6810 0
470 20250221 120900 53917940 6810 6810 6810 6810 0
471 20250221 120800 53917940 6810 6810 6810 6810 0
472 20250221 120700 53917940 6810 6810 6810 6810 0
473 20250221 120600 53917940 6810 6810 6810 6810 0
474 20250221 120500 53917940 6810 6810 6810 6810 0
475 20250221 120400 53917940 6810 6810 6810 6810 0
476 20250221 120300 53917940 6810 6810 6810 6810 0
477 20250221 120200 53917940 6810 6810 6810 6810 0
478 20250221 120100 53917940 6810 6810 6810 6810 0
479 20250221 120000 53917940 6810 6810 6810 6810 0
480 20250221 115900 53917940 6810 6810 6810 6810 0
481 20250221 115800 53917940 6810 6810 6810 6810 0
482 20250221 115700 53917940 6810 6810 6810 6810 0
483 20250221 115600 53917940 6810 6810 6810 6810 2
484 20250221 115500 53904320 6770 6770 6770 6770 0
485 20250221 115400 53904320 6770 6770 6770 6770 0
486 20250221 115300 53904320 6770 6770 6770 6770 0
487 20250221 115200 53904320 6770 6770 6770 6770 0
488 20250221 115100 53904320 6770 6770 6770 6770 0
489 20250221 115000 53904320 6770 6770 6770 6770 100
490 20250221 114900 53227320 6770 6770 6770 6770 0
491 20250221 114800 53227320 6770 6770 6770 6770 17
492 20250221 114700 53112230 6780 6780 6780 6780 83
493 20250221 114600 52549490 6780 6780 6780 6780 0
494 20250221 114500 52549490 6780 6780 6780 6780 0
495 20250221 114400 52549490 6780 6780 6780 6780 0
496 20250221 114300 52549490 6780 6780 6780 6780 100
497 20250221 114200 51871490 6780 6780 6780 6780 0
498 20250221 114100 51871490 6780 6780 6780 6780 0
499 20250221 114000 51871490 6780 6780 6780 6780 0
500 20250221 113900 51871490 6780 6780 6780 6780 100
501 20250221 113800 51193490 6780 6780 6780 6780 180
502 20250221 113700 49973090 6780 6780 6780 6780 0
503 20250221 113600 49973090 6780 6780 6780 6780 0
504 20250221 113500 49973090 6780 6790 6790 6780 100
505 20250221 113400 49294690 6790 6790 6790 6790 0
506 20250221 113300 49294690 6790 6790 6790 6790 0
507 20250221 113200 49294690 6790 6790 6790 6790 0
508 20250221 113100 49294690 6790 6790 6790 6790 0
509 20250221 113000 49294690 6790 6790 6790 6790 60
510 20250221 112900 48887290 6800 6800 6800 6800 0
511 20250221 112800 48887290 6800 6800 6800 6800 108
512 20250221 112700 48152890 6800 6800 6800 6800 0
513 20250221 112600 48152890 6800 6800 6800 6800 0
514 20250221 112500 48152890 6800 6800 6800 6800 0
515 20250221 112400 48152890 6800 6800 6800 6800 0
516 20250221 112300 48152890 6800 6800 6800 6800 0
517 20250221 112200 48152890 6800 6800 6800 6800 0
518 20250221 112100 48152890 6800 6800 6800 6800 0
519 20250221 112000 48152890 6800 6800 6800 6800 0
520 20250221 111900 48152890 6800 6800 6800 6800 0
521 20250221 111800 48152890 6800 6800 6800 6800 0
522 20250221 111700 48152890 6800 6800 6800 6800 0
523 20250221 111600 48152890 6800 6800 6800 6800 0
524 20250221 111500 48152890 6800 6800 6800 6800 0
525 20250221 111400 48152890 6800 6800 6800 6800 0
526 20250221 111300 48152890 6800 6800 6800 6800 0
527 20250221 111200 48152890 6800 6800 6800 6800 0
528 20250221 111100 48152890 6800 6800 6800 6800 32
529 20250221 111000 47935290 6800 6800 6800 6800 0
530 20250221 110900 47935290 6800 6800 6800 6800 0
531 20250221 110800 47935290 6800 6800 6800 6800 0
532 20250221 110700 47935290 6800 6800 6800 6800 0
533 20250221 110600 47935290 6800 6800 6800 6800 0
534 20250221 110500 47935290 6800 6800 6800 6800 0
535 20250221 110400 47935290 6800 6800 6800 6800 0
536 20250221 110300 47935290 6800 6800 6800 6800 0
537 20250221 110200 47935290 6800 6800 6800 6800 0
538 20250221 110100 47935290 6800 6800 6800 6800 0
539 20250221 110000 47935290 6800 6800 6800 6800 0
540 20250221 105900 47935290 6800 6800 6800 6800 0
541 20250221 105800 47935290 6800 6800 6800 6800 0
542 20250221 105700 47935290 6800 6800 6800 6800 0
543 20250221 105600 47935290 6800 6800 6800 6800 0
544 20250221 105500 47935290 6800 6800 6800 6800 0
545 20250221 105400 47935290 6800 6800 6800 6800 0
546 20250221 105300 47935290 6800 6800 6800 6800 0
547 20250221 105200 47935290 6800 6800 6800 6800 0
548 20250221 105100 47935290 6800 6800 6800 6800 0
549 20250221 105000 47935290 6800 6800 6800 6800 0
550 20250221 104900 47935290 6800 6800 6800 6800 0
551 20250221 104800 47935290 6800 6800 6800 6800 0
552 20250221 104700 47935290 6800 6800 6800 6800 0
553 20250221 104600 47935290 6800 6800 6800 6800 0
554 20250221 104500 47935290 6800 6800 6800 6800 0
555 20250221 104400 47935290 6800 6800 6800 6800 0
556 20250221 104300 47935290 6800 6800 6800 6800 0
557 20250221 104200 47935290 6800 6800 6800 6800 0
558 20250221 104100 47935290 6800 6790 6800 6790 11
559 20250221 104000 47860500 6770 6770 6770 6770 0
560 20250221 103900 47860500 6770 6770 6770 6770 0
561 20250221 103800 47860500 6770 6780 6780 6770 123
562 20250221 103700 47027230 6780 6780 6780 6780 0
563 20250221 103600 47027230 6780 6780 6780 6780 0
564 20250221 103500 47027230 6780 6780 6780 6780 0
565 20250221 103400 47027230 6780 6780 6780 6780 172
566 20250221 103300 45861070 6780 6780 6780 6780 44
567 20250221 103200 45562750 6780 6780 6780 6780 100
568 20250221 103100 44884750 6790 6790 6790 6790 105
569 20250221 103000 44171800 6790 6790 6790 6790 0
570 20250221 102900 44171800 6790 6790 6790 6790 0
571 20250221 102800 44171800 6790 6790 6790 6790 209
572 20250221 102700 42752690 6790 6790 6790 6790 0
573 20250221 102600 42752690 6790 6790 6790 6790 0
574 20250221 102500 42752690 6790 6790 6790 6790 183
575 20250221 102400 41510120 6790 6790 6790 6790 0
576 20250221 102300 41510120 6790 6790 6790 6790 91
577 20250221 102200 40892230 6790 6790 6790 6790 0
578 20250221 102100 40892230 6790 6790 6790 6790 0
579 20250221 102000 40892230 6790 6790 6790 6790 0
580 20250221 101900 40892230 6790 6790 6790 6790 206
581 20250221 101800 39493490 6790 6790 6790 6790 236
582 20250221 101700 37891050 6800 6800 6800 6800 8
583 20250221 101600 37836650 6800 6800 6800 6800 10
584 20250221 101500 37768650 6800 6800 6800 6800 49
585 20250221 101400 37435450 6800 6800 6800 6800 1
586 20250221 101300 37428650 6800 6800 6800 6800 0
587 20250221 101200 37428650 6800 6800 6800 6800 0
588 20250221 101100 37428650 6800 6800 6800 6800 0
589 20250221 101000 37428650 6800 6800 6800 6800 190
590 20250221 100900 36136650 6800 6800 6800 6800 57
591 20250221 100800 35749050 6800 6800 6800 6800 179
592 20250221 100700 34531850 6800 6800 6800 6800 21
593 20250221 100600 34389050 6810 6810 6810 6810 10
594 20250221 100500 34320950 6810 6810 6810 6810 223
595 20250221 100400 32802320 6810 6810 6810 6810 15
596 20250221 100300 32700170 6800 6800 6800 6800 0
597 20250221 100200 32700170 6800 6800 6800 6800 150
598 20250221 100100 31680170 6800 6800 6800 6800 0
599 20250221 100000 31680170 6800 6800 6800 6800 0
600 20250221 095900 31680170 6800 6800 6800 6800 238
601 20250221 095800 30061770 6800 6800 6800 6800 47
602 20250221 095700 29742170 6790 6790 6790 6790 0
603 20250221 095600 29742170 6790 6810 6810 6790 588
604 20250221 095500 25746130 6800 6800 6800 6800 0
605 20250221 095400 25746130 6800 6800 6800 6800 0
606 20250221 095300 25746130 6800 6800 6800 6800 0
607 20250221 095200 25746130 6800 6800 6800 6800 358
608 20250221 095100 23311730 6800 6800 6800 6800 50
609 20250221 095000 22971730 6810 6810 6810 6810 200
610 20250221 094900 21609730 6820 6820 6820 6820 0
611 20250221 094800 21609730 6820 6820 6820 6820 29
612 20250221 094700 21411950 6860 6860 6860 6860 1
613 20250221 094600 21405090 6860 6860 6860 6860 51
614 20250221 094500 21055230 6820 6820 6820 6820 238
615 20250221 094400 19432070 6860 6860 6860 6860 5
616 20250221 094300 19397770 6860 6860 6860 6860 1
617 20250221 094200 19390910 6820 6820 6820 6820 238
618 20250221 094100 17767750 6830 6830 6830 6830 0
619 20250221 094000 17767750 6830 6830 6830 6830 100
620 20250221 093900 17084750 6830 6830 6830 6830 147
621 20250221 093800 16080740 6830 6830 6830 6830 311
622 20250221 093700 13956610 6840 6840 6840 6840 20
623 20250221 093600 13819810 6830 6830 6830 6830 0
624 20250221 093500 13819810 6830 6830 6830 6830 238
625 20250221 093400 12194270 6840 6840 6840 6840 0
626 20250221 093300 12194270 6840 6840 6840 6840 0
627 20250221 093200 12194270 6840 6840 6840 6840 0
628 20250221 093100 12194270 6840 6840 6840 6840 238
629 20250221 093000 10566350 6870 6870 6870 6870 71
630 20250221 092900 10078580 6830 6830 6830 6830 0
631 20250221 092800 10078580 6830 6830 6830 6830 0
632 20250221 092700 10078580 6830 6840 6840 6830 238
633 20250221 092600 8452940 6840 6840 6840 6840 124
634 20250221 092500 7604780 6840 6840 6840 6840 0
635 20250221 092400 7604780 6840 6840 6840 6840 114
636 20250221 092300 6825020 6840 6840 6840 6840 0
637 20250221 092200 6825020 6840 6840 6840 6840 1
638 20250221 092100 6818180 6870 6870 6870 6870 0
639 20250221 092000 6818180 6870 6870 6870 6870 1
640 20250221 091900 6811310 6850 6850 6850 6850 172
641 20250221 091800 5633110 6870 6880 6880 6870 164
642 20250221 091700 4506420 6870 6870 6870 6870 0
643 20250221 091600 4506420 6870 6870 6870 6870 0
644 20250221 091500 4506420 6870 6870 6870 6870 0
645 20250221 091400 4506420 6870 6880 6880 6870 148
646 20250221 091300 3488200 6900 6900 6900 6900 2
647 20250221 091200 3474400 6880 6880 6880 6880 0
648 20250221 091100 3474400 6880 6880 6880 6880 238
649 20250221 091000 1836960 6880 6880 6880 6880 0
650 20250221 090900 1836960 6880 6880 6880 6880 0
651 20250221 090800 1836960 6880 6880 6880 6880 0
652 20250221 090700 1836960 6880 6880 6880 6880 0
653 20250221 090600 1836960 6880 6880 6880 6880 0
654 20250221 090500 1836960 6880 6880 6880 6880 0
655 20250221 090400 1836960 6880 6880 6880 6880 0
656 20250221 090300 1836960 6880 6880 6880 6880 3
657 20250221 090200 1816320 6880 6880 6880 6880 10
658 20250221 090100 1747520 6880 6880 6880 6880 0
659 20250221 090000 1747520 6880 6880 6880 6880 254