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

666
088390/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,666 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,200400,61515660,9040,9040,9040,9040,101
20250221,200300,61515660,9040,9040,9040,9040,0
20250221,200200,61515660,9040,9040,9040,9040,0
20250221,200100,61515660,9040,9040,9040,9040,0
20250221,200000,61515660,9040,9040,9040,9040,0
20250221,195900,61515660,9040,9040,9040,9040,0
20250221,195800,61515660,9040,9040,9040,9040,0
20250221,195700,61515660,9040,9040,9040,9040,0
20250221,195600,61515660,9040,9040,9040,9040,0
20250221,195500,61515660,9040,9040,9040,9040,0
20250221,195400,61515660,9040,9040,9040,9040,0
20250221,195300,61515660,9040,9040,9040,9040,0
20250221,195200,61515660,9040,9040,9040,9040,0
20250221,195100,61515660,9040,9040,9040,9040,0
20250221,195000,61515660,9040,9040,9040,9040,0
20250221,194900,61515660,9040,9040,9040,9040,0
20250221,194800,61515660,9040,9040,9040,9040,0
20250221,194700,61515660,9040,9040,9040,9040,0
20250221,194600,61515660,9040,9040,9040,9040,0
20250221,194500,61515660,9040,9040,9040,9040,0
20250221,194400,61515660,9040,9040,9040,9040,0
20250221,194300,61515660,9040,9040,9040,9040,0
20250221,194200,61515660,9040,9040,9040,9040,0
20250221,194100,61515660,9040,9040,9040,9040,0
20250221,194000,61515660,9040,9040,9040,9040,0
20250221,193900,61515660,9040,9040,9040,9040,0
20250221,193800,61515660,9040,9040,9040,9040,0
20250221,193700,61515660,9040,9040,9040,9040,0
20250221,193600,61515660,9040,9040,9040,9040,0
20250221,193500,61515660,9040,9040,9040,9040,0
20250221,193400,61515660,9040,9040,9040,9040,101
20250221,193300,61515660,9040,9040,9040,9040,0
20250221,193200,61515660,9040,9040,9040,9040,0
20250221,193100,61515660,9040,9040,9040,9040,0
20250221,193000,61515660,9040,9040,9040,9040,0
20250221,192900,61515660,9040,9040,9040,9040,0
20250221,192800,61515660,9040,9040,9040,9040,0
20250221,192700,61515660,9040,9040,9040,9040,0
20250221,192600,61515660,9040,9040,9040,9040,0
20250221,192500,61515660,9040,9040,9040,9040,0
20250221,192400,61515660,9040,9040,9040,9040,0
20250221,192300,61515660,9040,9040,9040,9040,0
20250221,192200,61515660,9040,9040,9040,9040,0
20250221,192100,61515660,9040,9040,9040,9040,0
20250221,192000,61515660,9040,9040,9040,9040,0
20250221,191900,61515660,9040,9040,9040,9040,0
20250221,191800,61515660,9040,9040,9040,9040,0
20250221,191700,61515660,9040,9040,9040,9040,0
20250221,191600,61515660,9040,9040,9040,9040,0
20250221,191500,61515660,9040,9040,9040,9040,0
20250221,191400,61515660,9040,9040,9040,9040,0
20250221,191300,61515660,9040,9040,9040,9040,0
20250221,191200,61515660,9040,9040,9040,9040,0
20250221,191100,61515660,9040,9040,9040,9040,0
20250221,191000,61515660,9040,9040,9040,9040,0
20250221,190900,61515660,9040,9040,9040,9040,0
20250221,190800,61515660,9040,9040,9040,9040,0
20250221,190700,61515660,9040,9040,9040,9040,0
20250221,190600,61515660,9040,9040,9040,9040,0
20250221,190500,61515660,9040,9040,9040,9040,0
20250221,190400,61515660,9040,9040,9040,9040,101
20250221,190300,61515660,9040,9040,9040,9040,0
20250221,190200,61515660,9040,9040,9040,9040,0
20250221,190100,61515660,9040,9040,9040,9040,0
20250221,190000,61515660,9040,9040,9040,9040,0
20250221,185900,61515660,9040,9040,9040,9040,0
20250221,185800,61515660,9040,9040,9040,9040,0
20250221,185700,61515660,9040,9040,9040,9040,0
20250221,185600,61515660,9040,9040,9040,9040,0
20250221,185500,61515660,9040,9040,9040,9040,0
20250221,185400,61515660,9040,9040,9040,9040,0
20250221,185300,61515660,9040,9040,9040,9040,0
20250221,185200,61515660,9040,9040,9040,9040,0
20250221,185100,61515660,9040,9040,9040,9040,0
20250221,185000,61515660,9040,9040,9040,9040,0
20250221,184900,61515660,9040,9040,9040,9040,0
20250221,184800,61515660,9040,9040,9040,9040,0
20250221,184700,61515660,9040,9040,9040,9040,0
20250221,184600,61515660,9040,9040,9040,9040,0
20250221,184500,61515660,9040,9040,9040,9040,0
20250221,184400,61515660,9040,9040,9040,9040,0
20250221,184300,61515660,9040,9040,9040,9040,0
20250221,184200,61515660,9040,9040,9040,9040,0
20250221,184100,61515660,9040,9040,9040,9040,0
20250221,184000,61515660,9040,9040,9040,9040,0
20250221,183900,61515660,9040,9040,9040,9040,0
20250221,183800,61515660,9040,9040,9040,9040,0
20250221,183700,61515660,9040,9040,9040,9040,0
20250221,183600,61515660,9040,9040,9040,9040,0
20250221,183500,61515660,9040,9040,9040,9040,0
20250221,183400,61515660,9040,9040,9040,9040,101
20250221,183300,61515660,9040,9040,9040,9040,0
20250221,183200,61515660,9040,9040,9040,9040,0
20250221,183100,61515660,9040,9040,9040,9040,0
20250221,183000,61515660,9040,9040,9040,9040,0
20250221,182900,61515660,9040,9040,9040,9040,0
20250221,182800,61515660,9040,9040,9040,9040,0
20250221,182700,61515660,9040,9040,9040,9040,0
20250221,182600,61515660,9040,9040,9040,9040,0
20250221,182500,61515660,9040,9040,9040,9040,0
20250221,182400,61515660,9040,9040,9040,9040,0
20250221,182300,61515660,9040,9040,9040,9040,0
20250221,182200,61515660,9040,9040,9040,9040,0
20250221,182100,61515660,9040,9040,9040,9040,0
20250221,182000,61515660,9040,9040,9040,9040,0
20250221,181900,61515660,9040,9040,9040,9040,0
20250221,181800,61515660,9040,9040,9040,9040,0
20250221,181700,61515660,9040,9040,9040,9040,0
20250221,181600,61515660,9040,9040,9040,9040,0
20250221,181500,61515660,9040,9040,9040,9040,0
20250221,181400,61515660,9040,9040,9040,9040,0
20250221,181300,61515660,9040,9040,9040,9040,0
20250221,181200,61515660,9040,9040,9040,9040,0
20250221,181100,61515660,9040,9040,9040,9040,0
20250221,181000,61515660,9040,9040,9040,9040,0
20250221,180900,61515660,9040,9040,9040,9040,0
20250221,180800,61515660,9040,9040,9040,9040,0
20250221,180700,61515660,9040,9040,9040,9040,0
20250221,180600,61515660,9040,9040,9040,9040,0
20250221,180500,61515660,9040,9040,9040,9040,0
20250221,180400,61515660,9040,9040,9040,9040,101
20250221,180300,61515660,9040,9040,9040,9040,0
20250221,180200,61515660,9040,9040,9040,9040,0
20250221,180100,61515660,9040,9040,9040,9040,0
20250221,180000,61515660,9040,9040,9040,9040,0
20250221,175900,61515660,9040,9040,9040,9040,0
20250221,175800,61515660,9040,9040,9040,9040,0
20250221,175700,61515660,9040,9040,9040,9040,0
20250221,175600,61515660,9040,9040,9040,9040,0
20250221,175500,61515660,9040,9040,9040,9040,0
20250221,175400,61515660,9040,9040,9040,9040,0
20250221,175300,61515660,9040,9040,9040,9040,0
20250221,175200,61515660,9040,9040,9040,9040,0
20250221,175100,61515660,9040,9040,9040,9040,0
20250221,175000,61515660,9040,9040,9040,9040,0
20250221,174900,61515660,9040,9040,9040,9040,0
20250221,174800,61515660,9040,9040,9040,9040,0
20250221,174700,61515660,9040,9040,9040,9040,0
20250221,174600,61515660,9040,9040,9040,9040,0
20250221,174500,61515660,9040,9040,9040,9040,0
20250221,174400,61515660,9040,9040,9040,9040,0
20250221,174300,61515660,9040,9040,9040,9040,0
20250221,174200,61515660,9040,9040,9040,9040,0
20250221,174100,61515660,9040,9040,9040,9040,0
20250221,174000,61515660,9040,9040,9040,9040,0
20250221,173900,61515660,9040,9040,9040,9040,0
20250221,173800,61515660,9040,9040,9040,9040,0
20250221,173700,61515660,9040,9040,9040,9040,0
20250221,173600,61515660,9040,9040,9040,9040,0
20250221,173500,61515660,9040,9040,9040,9040,0
20250221,173400,61515660,9040,9040,9040,9040,101
20250221,173300,61515660,9040,9040,9040,9040,0
20250221,173200,61515660,9040,9040,9040,9040,0
20250221,173100,61515660,9040,9040,9040,9040,0
20250221,173000,61515660,9040,9040,9040,9040,0
20250221,172900,61515660,9040,9040,9040,9040,0
20250221,172800,61515660,9040,9040,9040,9040,0
20250221,172700,61515660,9040,9040,9040,9040,0
20250221,172600,61515660,9040,9040,9040,9040,0
20250221,172500,61515660,9040,9040,9040,9040,0
20250221,172400,61515660,9040,9040,9040,9040,0
20250221,172300,61515660,9040,9040,9040,9040,0
20250221,172200,61515660,9040,9040,9040,9040,0
20250221,172100,61515660,9040,9040,9040,9040,0
20250221,172000,61515660,9040,9040,9040,9040,0
20250221,171900,61515660,9040,9040,9040,9040,0
20250221,171800,61515660,9040,9040,9040,9040,0
20250221,171700,61515660,9040,9040,9040,9040,0
20250221,171600,61515660,9040,9040,9040,9040,0
20250221,171500,61515660,9040,9040,9040,9040,0
20250221,171400,61515660,9040,9040,9040,9040,0
20250221,171300,61515660,9040,9040,9040,9040,0
20250221,171200,61515660,9040,9040,9040,9040,0
20250221,171100,61515660,9040,9040,9040,9040,0
20250221,171000,61515660,9040,9040,9040,9040,0
20250221,170900,61515660,9040,9040,9040,9040,0
20250221,170800,61515660,9040,9040,9040,9040,0
20250221,170700,61515660,9040,9040,9040,9040,0
20250221,170600,61515660,9040,9040,9040,9040,0
20250221,170500,61515660,9040,9040,9040,9040,0
20250221,170400,61515660,9040,9040,9040,9040,101
20250221,170300,61515660,9040,9040,9040,9040,0
20250221,170200,61515660,9040,9040,9040,9040,0
20250221,170100,61515660,9040,9040,9040,9040,0
20250221,170000,61515660,9040,9040,9040,9040,0
20250221,165900,61515660,9040,9040,9040,9040,0
20250221,165800,61515660,9040,9040,9040,9040,0
20250221,165700,61515660,9040,9040,9040,9040,0
20250221,165600,61515660,9040,9040,9040,9040,0
20250221,165500,61515660,9040,9040,9040,9040,0
20250221,165400,61515660,9040,9040,9040,9040,0
20250221,165300,61515660,9040,9040,9040,9040,0
20250221,165200,61515660,9040,9040,9040,9040,0
20250221,165100,61515660,9040,9040,9040,9040,0
20250221,165000,61515660,9040,9040,9040,9040,0
20250221,164900,61515660,9040,9040,9040,9040,0
20250221,164800,61515660,9040,9040,9040,9040,0
20250221,164700,61515660,9040,9040,9040,9040,0
20250221,164600,61515660,9040,9040,9040,9040,0
20250221,164500,61515660,9040,9040,9040,9040,0
20250221,164400,61515660,9040,9040,9040,9040,0
20250221,164300,61515660,9040,9040,9040,9040,0
20250221,164200,61515660,9040,9040,9040,9040,0
20250221,164100,61515660,9040,9040,9040,9040,0
20250221,164000,61515660,9040,9040,9040,9040,0
20250221,163900,61515660,9040,9040,9040,9040,0
20250221,163800,61515660,9040,9040,9040,9040,0
20250221,163700,61515660,9040,9040,9040,9040,0
20250221,163600,61515660,9040,9040,9040,9040,0
20250221,163500,61515660,9040,9040,9040,9040,0
20250221,163400,61515660,9040,9040,9040,9040,101
20250221,163300,61515660,9040,9040,9040,9040,0
20250221,163200,61515660,9040,9040,9040,9040,0
20250221,163100,61515660,9040,9040,9040,9040,0
20250221,163000,61515660,9040,9040,9040,9040,0
20250221,162900,61515660,9040,9040,9040,9040,0
20250221,162800,61515660,9040,9040,9040,9040,0
20250221,162700,61515660,9040,9040,9040,9040,0
20250221,162600,61515660,9040,9040,9040,9040,0
20250221,162500,61515660,9040,9040,9040,9040,0
20250221,162400,61515660,9040,9040,9040,9040,0
20250221,162300,61515660,9040,9040,9040,9040,0
20250221,162200,61515660,9040,9040,9040,9040,0
20250221,162100,61515660,9040,9040,9040,9040,0
20250221,162000,61515660,9040,9040,9040,9040,0
20250221,161900,61515660,9040,9040,9040,9040,0
20250221,161800,61515660,9040,9040,9040,9040,0
20250221,161700,61515660,9040,9040,9040,9040,0
20250221,161600,61515660,9040,9040,9040,9040,0
20250221,161500,61515660,9040,9040,9040,9040,0
20250221,161400,61515660,9040,9040,9040,9040,0
20250221,161300,61515660,9040,9040,9040,9040,0
20250221,161200,61515660,9040,9040,9040,9040,0
20250221,161100,61515660,9040,9040,9040,9040,0
20250221,161000,61515660,9040,9040,9040,9040,0
20250221,160900,61515660,9040,9040,9040,9040,0
20250221,160800,61515660,9040,9040,9040,9040,0
20250221,160700,61515660,9040,9040,9040,9040,0
20250221,160600,61515660,9040,9040,9040,9040,0
20250221,160500,61515660,9040,9040,9040,9040,0
20250221,160400,61515660,9040,9040,9040,9040,101
20250221,160300,61515660,9040,9040,9040,9040,0
20250221,160200,61515660,9040,9040,9040,9040,0
20250221,160100,61515660,9040,9040,9040,9040,0
20250221,160000,61515660,9040,9040,9040,9040,0
20250221,155900,61515660,9040,9040,9040,9040,0
20250221,155800,61515660,9040,9040,9040,9040,0
20250221,155700,61515660,9040,9040,9040,9040,0
20250221,155600,61515660,9040,9040,9040,9040,0
20250221,155500,61515660,9040,9040,9040,9040,0
20250221,155400,61515660,9040,9040,9040,9040,0
20250221,155300,61515660,9040,9040,9040,9040,0
20250221,155200,61515660,9040,9040,9040,9040,0
20250221,155100,61515660,9040,9040,9040,9040,0
20250221,155000,61515660,9040,9040,9040,9040,0
20250221,154900,61515660,9040,9040,9040,9040,0
20250221,154800,61515660,9040,9040,9040,9040,0
20250221,154700,61515660,9040,9040,9040,9040,0
20250221,154600,61515660,9040,9040,9040,9040,0
20250221,154500,61515660,9040,9040,9040,9040,0
20250221,154400,61515660,9040,9040,9040,9040,0
20250221,154300,61515660,9040,9040,9040,9040,0
20250221,154200,61515660,9040,9040,9040,9040,0
20250221,154100,61515660,9040,9040,9040,9040,0
20250221,154000,61515660,9040,9040,9040,9040,0
20250221,153900,61515660,9040,9040,9040,9040,0
20250221,153800,61515660,9040,9040,9040,9040,0
20250221,153700,61515660,9040,9040,9040,9040,0
20250221,153600,61515660,9040,9040,9040,9040,0
20250221,153500,61515660,9040,9040,9040,9040,0
20250221,153400,61515660,9040,9040,9040,9040,101
20250221,153300,61515660,9040,9040,9040,9040,0
20250221,153200,61515660,9040,9040,9040,9040,0
20250221,153100,61515660,9040,9040,9040,9040,0
20250221,153000,61515660,9040,9040,9040,9040,101
20250221,152900,60602620,8990,8990,8990,8990,0
20250221,152800,60602620,8990,8990,8990,8990,0
20250221,152700,60602620,8990,8990,8990,8990,0
20250221,152600,60602620,8990,8990,8990,8990,0
20250221,152500,60602620,8990,8990,8990,8990,0
20250221,152400,60602620,8990,8990,8990,8990,0
20250221,152300,60602620,8990,8990,8990,8990,0
20250221,152200,60602620,8990,8990,8990,8990,0
20250221,152100,60602620,8990,8990,8990,8990,0
20250221,152000,60602620,8990,8990,8990,8990,0
20250221,151900,60602620,8990,9020,9020,8990,8
20250221,151800,60530490,9030,9030,9030,9030,0
20250221,151700,60530490,9030,9030,9030,9030,0
20250221,151600,60530490,9030,9030,9030,9030,0
20250221,151500,60530490,9030,9030,9030,9030,1
20250221,151400,60521460,8990,8990,8990,8990,2
20250221,151300,60503480,8990,8990,8990,8990,2
20250221,151200,60485500,8990,8990,8990,8990,2
20250221,151100,60467520,8990,8990,8990,8990,2
20250221,151000,60449540,8990,8990,8990,8990,1
20250221,150900,60440550,8990,8990,8990,8990,0
20250221,150800,60440550,8990,8990,8990,8990,0
20250221,150700,60440550,8990,8970,8990,8970,287
20250221,150600,57864830,8970,8970,8970,8970,22
20250221,150500,57667490,8970,8960,8970,8960,58
20250221,150400,57147730,8960,8960,8960,8960,0
20250221,150300,57147730,8960,8970,8970,8960,3
20250221,150200,57120830,8970,8970,8970,8970,0
20250221,150100,57120830,8970,8970,8970,8970,2
20250221,150000,57102890,8970,8970,8970,8970,0
20250221,145900,57102890,8970,8970,8970,8970,0
20250221,145800,57102890,8970,8970,8970,8970,0
20250221,145700,57102890,8970,8970,8970,8970,0
20250221,145600,57102890,8970,8970,8970,8970,2
20250221,145500,57084950,8970,8970,8970,8970,0
20250221,145400,57084950,8970,8970,8970,8970,15
20250221,145300,56950400,8970,8970,8970,8970,0
20250221,145200,56950400,8970,8970,8970,8970,0
20250221,145100,56950400,8970,8970,8970,8970,0
20250221,145000,56950400,8970,8970,8970,8970,0
20250221,144900,56950400,8970,8970,8970,8970,0
20250221,144800,56950400,8970,8970,8970,8970,0
20250221,144700,56950400,8970,8970,8970,8970,0
20250221,144600,56950400,8970,8970,8970,8970,0
20250221,144500,56950400,8970,8970,8970,8970,1
20250221,144400,56941430,8970,8970,8970,8970,0
20250221,144300,56941430,8970,8970,8970,8970,0
20250221,144200,56941430,8970,8970,8970,8970,2
20250221,144100,56923490,8970,8970,8970,8970,0
20250221,144000,56923490,8970,8970,8970,8970,33
20250221,143900,56627480,8970,8970,8970,8970,2
20250221,143800,56609540,8980,8980,8980,8980,0
20250221,143700,56609540,8980,8980,8980,8980,0
20250221,143600,56609540,8980,8980,8980,8980,0
20250221,143500,56609540,8980,8980,8980,8980,0
20250221,143400,56609540,8980,8980,8980,8980,0
20250221,143300,56609540,8980,8980,8980,8980,0
20250221,143200,56609540,8980,8980,8980,8980,0
20250221,143100,56609540,8980,8980,8980,8980,0
20250221,143000,56609540,8980,8990,8990,8980,20
20250221,142900,56429930,8990,8990,8990,8990,0
20250221,142800,56429930,8990,8990,8990,8990,0
20250221,142700,56429930,8990,8990,8990,8990,1
20250221,142600,56420940,8980,8980,8980,8980,0
20250221,142500,56420940,8980,8980,8980,8980,0
20250221,142400,56420940,8980,8980,8980,8980,10
20250221,142300,56331140,8980,8980,8980,8980,1
20250221,142200,56322160,8980,8980,8980,8980,1
20250221,142100,56313180,8980,8980,8980,8980,0
20250221,142000,56313180,8980,8980,8980,8980,19
20250221,141900,56142560,8990,8990,8990,8990,10
20250221,141800,56052660,8980,8930,8980,8930,58
20250221,141700,55533670,8930,8930,8930,8930,0
20250221,141600,55533670,8930,8990,8990,8930,210
20250221,141500,53655330,8990,8990,8990,8990,2
20250221,141400,53637350,8990,8990,8990,8990,2
20250221,141300,53619370,8990,8990,8990,8990,0
20250221,141200,53619370,8990,8990,8990,8990,2
20250221,141100,53601390,8990,8990,8990,8990,0
20250221,141000,53601390,8990,8990,8990,8990,0
20250221,140900,53601390,8990,8990,8990,8990,0
20250221,140800,53601390,8990,8990,8990,8990,0
20250221,140700,53601390,8990,8990,8990,8990,0
20250221,140600,53601390,8990,8990,8990,8990,0
20250221,140500,53601390,8990,8990,8990,8990,0
20250221,140400,53601390,8990,8990,8990,8990,0
20250221,140300,53601390,8990,8990,8990,8990,0
20250221,140200,53601390,8990,8990,8990,8990,0
20250221,140100,53601390,8990,8990,8990,8990,0
20250221,140000,53601390,8990,8990,8990,8990,0
20250221,135900,53601390,8990,8990,8990,8990,0
20250221,135800,53601390,8990,8990,8990,8990,0
20250221,135700,53601390,8990,8990,8990,8990,0
20250221,135600,53601390,8990,8990,8990,8990,0
20250221,135500,53601390,8990,8990,8990,8990,0
20250221,135400,53601390,8990,8990,8990,8990,0
20250221,135300,53601390,8990,8990,8990,8990,0
20250221,135200,53601390,8990,8990,8990,8990,0
20250221,135100,53601390,8990,8990,8990,8990,0
20250221,135000,53601390,8990,8990,8990,8990,0
20250221,134900,53601390,8990,8990,8990,8990,0
20250221,134800,53601390,8990,8990,8990,8990,0
20250221,134700,53601390,8990,8990,8990,8990,0
20250221,134600,53601390,8990,8990,8990,8990,0
20250221,134500,53601390,8990,8990,8990,8990,0
20250221,134400,53601390,8990,8990,8990,8990,0
20250221,134300,53601390,8990,9000,9000,8990,71
20250221,134200,52962470,9030,9030,9030,9030,2
20250221,134100,52944410,9040,9040,9040,9040,0
20250221,134000,52944410,9040,9040,9040,9040,0
20250221,133900,52944410,9040,9040,9040,9040,0
20250221,133800,52944410,9040,9040,9040,9040,1
20250221,133700,52935370,9050,9050,9050,9050,0
20250221,133600,52935370,9050,9050,9050,9050,0
20250221,133500,52935370,9050,9050,9050,9050,0
20250221,133400,52935370,9050,9050,9050,9050,0
20250221,133300,52935370,9050,9050,9050,9050,0
20250221,133200,52935370,9050,9050,9050,9050,0
20250221,133100,52935370,9050,9050,9050,9050,0
20250221,133000,52935370,9050,9050,9050,9050,100
20250221,132900,52030370,9050,9050,9050,9050,0
20250221,132800,52030370,9050,9050,9050,9050,0
20250221,132700,52030370,9050,9050,9050,9050,25
20250221,132600,51804120,9050,9050,9050,9050,0
20250221,132500,51804120,9050,9050,9050,9050,0
20250221,132400,51804120,9050,9050,9050,9050,0
20250221,132300,51804120,9050,9050,9050,9050,0
20250221,132200,51804120,9050,9050,9050,9050,0
20250221,132100,51804120,9050,9050,9050,9050,0
20250221,132000,51804120,9050,9050,9050,9050,1
20250221,131900,51795070,9050,9050,9050,9050,0
20250221,131800,51795070,9050,9050,9050,9050,2
20250221,131700,51776970,9050,9050,9050,9050,0
20250221,131600,51776970,9050,9050,9050,9050,37
20250221,131500,51442120,9050,9050,9050,9050,2
20250221,131400,51424020,9050,9050,9050,9050,0
20250221,131300,51424020,9050,9050,9050,9050,0
20250221,131200,51424020,9050,9050,9050,9050,0
20250221,131100,51424020,9050,9050,9050,9050,0
20250221,131000,51424020,9050,9050,9050,9050,0
20250221,130900,51424020,9050,9050,9050,9050,0
20250221,130800,51424020,9050,9050,9050,9050,0
20250221,130700,51424020,9050,9050,9050,9050,30
20250221,130600,51152520,9060,9060,9060,9060,21
20250221,130500,50962260,9060,9060,9060,9060,0
20250221,130400,50962260,9060,9060,9060,9060,0
20250221,130300,50962260,9060,9060,9060,9060,0
20250221,130200,50962260,9060,9060,9060,9060,0
20250221,130100,50962260,9060,9060,9060,9060,0
20250221,130000,50962260,9060,9060,9060,9060,0
20250221,125900,50962260,9060,9060,9060,9060,0
20250221,125800,50962260,9060,9060,9060,9060,0
20250221,125700,50962260,9060,9060,9060,9060,0
20250221,125600,50962260,9060,9060,9060,9060,6
20250221,125500,50907900,9070,9070,9070,9070,0
20250221,125400,50907900,9070,9070,9070,9070,100
20250221,125300,50000900,9070,9060,9070,9060,172
20250221,125200,48441490,9070,9040,9070,9040,100
20250221,125100,47535530,9040,9040,9040,9040,3
20250221,125000,47508410,9040,9040,9040,9040,0
20250221,124900,47508410,9040,9040,9040,9040,0
20250221,124800,47508410,9040,9010,9040,9010,5
20250221,124700,47463270,9010,8980,9010,8980,191
20250221,124600,45743300,8930,8930,8930,8930,0
20250221,124500,45743300,8930,8930,8930,8930,102
20250221,124400,44832440,8930,8930,8930,8930,0
20250221,124300,44832440,8930,8930,8930,8930,0
20250221,124200,44832440,8930,8930,8930,8930,45
20250221,124100,44430590,8980,8980,8980,8980,3
20250221,124000,44403650,8980,8980,8980,8980,0
20250221,123900,44403650,8980,8980,8980,8980,0
20250221,123800,44403650,8980,8980,8980,8980,0
20250221,123700,44403650,8980,8980,8980,8930,522
20250221,123600,39736760,8930,8930,8930,8930,0
20250221,123500,39736760,8930,8930,8930,8930,0
20250221,123400,39736760,8930,8930,8930,8930,0
20250221,123300,39736760,8930,8930,8930,8930,0
20250221,123200,39736760,8930,8930,8930,8930,0
20250221,123100,39736760,8930,8930,8930,8930,0
20250221,123000,39736760,8930,8930,8930,8930,0
20250221,122900,39736760,8930,8930,8930,8930,0
20250221,122800,39736760,8930,8930,8930,8930,0
20250221,122700,39736760,8930,8930,8930,8930,0
20250221,122600,39736760,8930,8940,8950,8930,545
20250221,122500,34869030,8940,8940,8940,8940,0
20250221,122400,34869030,8940,8940,8940,8940,0
20250221,122300,34869030,8940,8940,8940,8940,5
20250221,122200,34824330,8950,8950,8950,8950,0
20250221,122100,34824330,8950,8950,8950,8950,0
20250221,122000,34824330,8950,8950,8950,8950,1
20250221,121900,34815380,8950,8950,8950,8950,0
20250221,121800,34815380,8950,8950,8950,8950,0
20250221,121700,34815380,8950,8950,8950,8950,0
20250221,121600,34815380,8950,8950,8950,8950,0
20250221,121500,34815380,8950,8950,8950,8950,0
20250221,121400,34815380,8950,8950,8950,8950,0
20250221,121300,34815380,8950,8950,8950,8950,0
20250221,121200,34815380,8950,8950,8950,8950,0
20250221,121100,34815380,8950,8950,8950,8950,0
20250221,121000,34815380,8950,8950,8950,8950,0
20250221,120900,34815380,8950,8950,8950,8950,0
20250221,120800,34815380,8950,8950,8950,8950,0
20250221,120700,34815380,8950,8950,8950,8950,0
20250221,120600,34815380,8950,8950,8950,8950,0
20250221,120500,34815380,8950,8950,8950,8950,0
20250221,120400,34815380,8950,8950,8950,8950,0
20250221,120300,34815380,8950,8950,8950,8950,11
20250221,120200,34716930,8950,8950,8950,8950,0
20250221,120100,34716930,8950,8950,8950,8950,0
20250221,120000,34716930,8950,8950,8950,8950,0
20250221,115900,34716930,8950,8950,8950,8950,0
20250221,115800,34716930,8950,8950,8950,8950,0
20250221,115700,34716930,8950,8950,8950,8950,0
20250221,115600,34716930,8950,8950,8950,8950,0
20250221,115500,34716930,8950,8950,8950,8950,0
20250221,115400,34716930,8950,8950,8950,8950,0
20250221,115300,34716930,8950,8950,8950,8950,0
20250221,115200,34716930,8950,8950,8950,8950,1
20250221,115100,34707980,8950,8950,8950,8950,1
20250221,115000,34699030,8950,8950,8950,8950,110
20250221,114900,33714530,8950,8950,8950,8950,0
20250221,114800,33714530,8950,8950,8950,8950,0
20250221,114700,33714530,8950,8950,8950,8950,0
20250221,114600,33714530,8950,8950,8950,8950,0
20250221,114500,33714530,8950,8950,8950,8950,0
20250221,114400,33714530,8950,8950,8950,8950,0
20250221,114300,33714530,8950,8950,8950,8950,0
20250221,114200,33714530,8950,8950,8950,8950,1
20250221,114100,33705580,8950,8950,8950,8950,0
20250221,114000,33705580,8950,8940,8950,8940,110
20250221,113900,32722080,8950,8950,8950,8950,0
20250221,113800,32722080,8950,8950,8950,8950,0
20250221,113700,32722080,8950,8950,8950,8950,5
20250221,113600,32677330,8950,8950,8950,8950,6
20250221,113500,32623630,8950,8950,8950,8950,0
20250221,113400,32623630,8950,8950,8950,8950,0
20250221,113300,32623630,8950,8950,8950,8950,0
20250221,113200,32623630,8950,8950,8950,8950,6
20250221,113100,32569930,8950,8950,8950,8950,0
20250221,113000,32569930,8950,8950,8950,8950,0
20250221,112900,32569930,8950,8950,8950,8950,0
20250221,112800,32569930,8950,8950,8950,8950,0
20250221,112700,32569930,8950,8950,8950,8950,10
20250221,112600,32480430,8950,8950,8950,8950,0
20250221,112500,32480430,8950,8950,8950,8950,0
20250221,112400,32480430,8950,8950,8950,8950,0
20250221,112300,32480430,8950,8950,8950,8950,0
20250221,112200,32480430,8950,8950,8950,8950,0
20250221,112100,32480430,8950,8950,8950,8950,13
20250221,112000,32364080,8940,8940,8940,8940,0
20250221,111900,32364080,8940,8940,8940,8940,0
20250221,111800,32364080,8940,8940,8940,8940,10
20250221,111700,32274680,8940,8940,8940,8940,0
20250221,111600,32274680,8940,8940,8940,8940,0
20250221,111500,32274680,8940,8940,8940,8940,0
20250221,111400,32274680,8940,8940,8940,8940,11
20250221,111300,32176340,8950,8950,8950,8950,0
20250221,111200,32176340,8950,8950,8950,8950,0
20250221,111100,32176340,8950,8950,8950,8950,0
20250221,111000,32176340,8950,8950,8950,8950,11
20250221,110900,32077890,8950,8950,8950,8950,0
20250221,110800,32077890,8950,8950,8950,8950,0
20250221,110700,32077890,8950,8950,8950,8950,0
20250221,110600,32077890,8950,8950,8950,8950,0
20250221,110500,32077890,8950,8950,8950,8950,0
20250221,110400,32077890,8950,8950,8950,8950,0
20250221,110300,32077890,8950,8950,8950,8950,0
20250221,110200,32077890,8950,8950,8950,8950,0
20250221,110100,32077890,8950,8950,8950,8950,0
20250221,110000,32077890,8950,8950,8950,8950,1
20250221,105900,32068940,8950,8950,8950,8950,2
20250221,105800,32051040,8950,8950,8950,8950,0
20250221,105700,32051040,8950,8950,8950,8950,1
20250221,105600,32042090,8950,8950,8950,8950,0
20250221,105500,32042090,8950,8950,8950,8950,10
20250221,105400,31952590,8950,8950,8950,8950,0
20250221,105300,31952590,8950,8950,8950,8950,0
20250221,105200,31952590,8950,8950,8950,8950,4
20250221,105100,31916790,8950,8950,8950,8950,42
20250221,105000,31540890,8950,8930,8950,8930,20
20250221,104900,31362270,8950,8950,8950,8950,0
20250221,104800,31362270,8950,8950,8950,8950,0
20250221,104700,31362270,8950,8950,8950,8950,0
20250221,104600,31362270,8950,8950,8950,8950,0
20250221,104500,31362270,8950,8950,8950,8950,100
20250221,104400,30467270,8950,8940,8950,8940,2
20250221,104300,30449380,8940,8940,8940,8940,9
20250221,104200,30368920,8950,8950,8950,8940,181
20250221,104100,28749120,8990,8990,8990,8990,1
20250221,104000,28740130,8990,8990,8990,8990,0
20250221,103900,28740130,8990,8990,8990,8990,0
20250221,103800,28740130,8990,8990,8990,8990,0
20250221,103700,28740130,8990,8990,8990,8990,1
20250221,103600,28731140,9000,9000,9000,9000,0
20250221,103500,28731140,9000,9000,9000,9000,0
20250221,103400,28731140,9000,9000,9000,9000,0
20250221,103300,28731140,9000,9000,9000,9000,0
20250221,103200,28731140,9000,9000,9000,9000,0
20250221,103100,28731140,9000,9000,9000,9000,0
20250221,103000,28731140,9000,9000,9000,9000,0
20250221,102900,28731140,9000,9000,9000,9000,0
20250221,102800,28731140,9000,9000,9000,9000,0
20250221,102700,28731140,9000,9000,9000,9000,0
20250221,102600,28731140,9000,9000,9000,9000,0
20250221,102500,28731140,9000,9000,9000,9000,0
20250221,102400,28731140,9000,9000,9000,9000,0
20250221,102300,28731140,9000,9000,9000,9000,0
20250221,102200,28731140,9000,9000,9000,9000,0
20250221,102100,28731140,9000,9000,9000,9000,0
20250221,102000,28731140,9000,9000,9000,9000,1
20250221,101900,28722140,9010,9010,9010,9010,0
20250221,101800,28722140,9010,9010,9010,9010,0
20250221,101700,28722140,9010,9010,9010,9010,0
20250221,101600,28722140,9010,9010,9010,9010,0
20250221,101500,28722140,9010,9010,9010,9010,1
20250221,101400,28713130,8950,8950,8950,8950,0
20250221,101300,28713130,8950,8950,8950,8950,0
20250221,101200,28713130,8950,9010,9010,8950,55
20250221,101100,28217880,9030,9030,9030,9030,0
20250221,101000,28217880,9030,9030,9030,9030,0
20250221,100900,28217880,9030,9030,9030,9030,0
20250221,100800,28217880,9030,9030,9030,9030,0
20250221,100700,28217880,9030,9030,9030,9030,0
20250221,100600,28217880,9030,9030,9030,9030,0
20250221,100500,28217880,9030,9030,9030,9030,0
20250221,100400,28217880,9030,9030,9030,9030,3
20250221,100300,28190790,9040,9040,9040,9040,0
20250221,100200,28190790,9040,9040,9040,9040,0
20250221,100100,28190790,9040,9040,9040,9040,0
20250221,100000,28190790,9040,9040,9040,9040,0
20250221,095900,28190790,9040,9040,9040,9040,0
20250221,095800,28190790,9040,9040,9040,9040,0
20250221,095700,28190790,9040,9040,9040,9040,0
20250221,095600,28190790,9040,9040,9040,9040,0
20250221,095500,28190790,9040,9040,9040,9040,0
20250221,095400,28190790,9040,9040,9040,9040,0
20250221,095300,28190790,9040,9040,9040,9040,0
20250221,095200,28190790,9040,9040,9040,9040,3
20250221,095100,28163670,9040,9040,9040,9040,3
20250221,095000,28136550,8960,8960,8960,8960,0
20250221,094900,28136550,8960,8970,8970,8960,532
20250221,094800,23369580,9040,9040,9040,9040,2
20250221,094700,23351500,9040,9040,9040,9040,0
20250221,094600,23351500,9040,9040,9040,8970,1005
20250221,094500,14333640,9040,9040,9040,9040,0
20250221,094400,14333640,9040,9040,9040,9040,0
20250221,094300,14333640,9040,9040,9040,9040,20
20250221,094200,14152840,9040,9040,9040,9040,11
20250221,094100,14053400,9040,9040,9040,9040,0
20250221,094000,14053400,9040,9040,9040,9040,9
20250221,093900,13972040,9070,9070,9070,9070,0
20250221,093800,13972040,9070,9070,9070,9070,1
20250221,093700,13962970,9070,9070,9070,9070,0
20250221,093600,13962970,9070,9070,9070,9070,0
20250221,093500,13962970,9070,9060,9070,9060,80
20250221,093400,13237870,9060,9050,9060,9050,5
20250221,093300,13192590,9060,9060,9060,9060,0
20250221,093200,13192590,9060,9060,9060,9060,0
20250221,093100,13192590,9060,9060,9060,9060,7
20250221,093000,13129170,9050,9050,9050,9050,100
20250221,092900,12224170,9060,9060,9060,9060,0
20250221,092800,12224170,9060,9060,9060,9060,0
20250221,092700,12224170,9060,9060,9060,9060,0
20250221,092600,12224170,9060,9060,9060,9060,100
20250221,092500,11318170,9010,9010,9010,9010,200
20250221,092400,9516170,9070,9070,9070,9070,0
20250221,092300,9516170,9070,9070,9070,9070,0
20250221,092200,9516170,9070,9070,9070,9070,0
20250221,092100,9516170,9070,9070,9070,9070,0
20250221,092000,9516170,9070,9070,9070,9070,0
20250221,091900,9516170,9070,9070,9070,9070,0
20250221,091800,9516170,9070,9070,9070,9070,20
20250221,091700,9334770,9070,9070,9070,9070,0
20250221,091600,9334770,9070,9070,9070,9070,110
20250221,091500,8337070,9070,9070,9070,9070,11
20250221,091400,8237300,9070,9070,9070,9070,0
20250221,091300,8237300,9070,9070,9070,9070,1
20250221,091200,8228230,9070,9070,9070,9070,0
20250221,091100,8228230,9070,9070,9070,9070,0
20250221,091000,8228230,9070,9070,9070,9070,0
20250221,090900,8228230,9070,9070,9070,9070,8
20250221,090800,8155670,9070,9030,9070,9030,8
20250221,090700,8083250,8960,8960,8960,8960,0
20250221,090600,8083250,8960,8970,8970,8960,750
20250221,090500,1362920,8960,8960,8960,8960,0
20250221,090400,1362920,8960,8960,8960,8960,0
20250221,090300,1362920,8960,8980,8980,8960,147
20250221,090200,45200,9040,9040,9040,9040,0
20250221,090100,45200,9040,9040,9040,9040,0
20250221,090000,45200,9040,9040,9040,9040,5
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 200400 61515660 9040 9040 9040 9040 101
3 20250221 200300 61515660 9040 9040 9040 9040 0
4 20250221 200200 61515660 9040 9040 9040 9040 0
5 20250221 200100 61515660 9040 9040 9040 9040 0
6 20250221 200000 61515660 9040 9040 9040 9040 0
7 20250221 195900 61515660 9040 9040 9040 9040 0
8 20250221 195800 61515660 9040 9040 9040 9040 0
9 20250221 195700 61515660 9040 9040 9040 9040 0
10 20250221 195600 61515660 9040 9040 9040 9040 0
11 20250221 195500 61515660 9040 9040 9040 9040 0
12 20250221 195400 61515660 9040 9040 9040 9040 0
13 20250221 195300 61515660 9040 9040 9040 9040 0
14 20250221 195200 61515660 9040 9040 9040 9040 0
15 20250221 195100 61515660 9040 9040 9040 9040 0
16 20250221 195000 61515660 9040 9040 9040 9040 0
17 20250221 194900 61515660 9040 9040 9040 9040 0
18 20250221 194800 61515660 9040 9040 9040 9040 0
19 20250221 194700 61515660 9040 9040 9040 9040 0
20 20250221 194600 61515660 9040 9040 9040 9040 0
21 20250221 194500 61515660 9040 9040 9040 9040 0
22 20250221 194400 61515660 9040 9040 9040 9040 0
23 20250221 194300 61515660 9040 9040 9040 9040 0
24 20250221 194200 61515660 9040 9040 9040 9040 0
25 20250221 194100 61515660 9040 9040 9040 9040 0
26 20250221 194000 61515660 9040 9040 9040 9040 0
27 20250221 193900 61515660 9040 9040 9040 9040 0
28 20250221 193800 61515660 9040 9040 9040 9040 0
29 20250221 193700 61515660 9040 9040 9040 9040 0
30 20250221 193600 61515660 9040 9040 9040 9040 0
31 20250221 193500 61515660 9040 9040 9040 9040 0
32 20250221 193400 61515660 9040 9040 9040 9040 101
33 20250221 193300 61515660 9040 9040 9040 9040 0
34 20250221 193200 61515660 9040 9040 9040 9040 0
35 20250221 193100 61515660 9040 9040 9040 9040 0
36 20250221 193000 61515660 9040 9040 9040 9040 0
37 20250221 192900 61515660 9040 9040 9040 9040 0
38 20250221 192800 61515660 9040 9040 9040 9040 0
39 20250221 192700 61515660 9040 9040 9040 9040 0
40 20250221 192600 61515660 9040 9040 9040 9040 0
41 20250221 192500 61515660 9040 9040 9040 9040 0
42 20250221 192400 61515660 9040 9040 9040 9040 0
43 20250221 192300 61515660 9040 9040 9040 9040 0
44 20250221 192200 61515660 9040 9040 9040 9040 0
45 20250221 192100 61515660 9040 9040 9040 9040 0
46 20250221 192000 61515660 9040 9040 9040 9040 0
47 20250221 191900 61515660 9040 9040 9040 9040 0
48 20250221 191800 61515660 9040 9040 9040 9040 0
49 20250221 191700 61515660 9040 9040 9040 9040 0
50 20250221 191600 61515660 9040 9040 9040 9040 0
51 20250221 191500 61515660 9040 9040 9040 9040 0
52 20250221 191400 61515660 9040 9040 9040 9040 0
53 20250221 191300 61515660 9040 9040 9040 9040 0
54 20250221 191200 61515660 9040 9040 9040 9040 0
55 20250221 191100 61515660 9040 9040 9040 9040 0
56 20250221 191000 61515660 9040 9040 9040 9040 0
57 20250221 190900 61515660 9040 9040 9040 9040 0
58 20250221 190800 61515660 9040 9040 9040 9040 0
59 20250221 190700 61515660 9040 9040 9040 9040 0
60 20250221 190600 61515660 9040 9040 9040 9040 0
61 20250221 190500 61515660 9040 9040 9040 9040 0
62 20250221 190400 61515660 9040 9040 9040 9040 101
63 20250221 190300 61515660 9040 9040 9040 9040 0
64 20250221 190200 61515660 9040 9040 9040 9040 0
65 20250221 190100 61515660 9040 9040 9040 9040 0
66 20250221 190000 61515660 9040 9040 9040 9040 0
67 20250221 185900 61515660 9040 9040 9040 9040 0
68 20250221 185800 61515660 9040 9040 9040 9040 0
69 20250221 185700 61515660 9040 9040 9040 9040 0
70 20250221 185600 61515660 9040 9040 9040 9040 0
71 20250221 185500 61515660 9040 9040 9040 9040 0
72 20250221 185400 61515660 9040 9040 9040 9040 0
73 20250221 185300 61515660 9040 9040 9040 9040 0
74 20250221 185200 61515660 9040 9040 9040 9040 0
75 20250221 185100 61515660 9040 9040 9040 9040 0
76 20250221 185000 61515660 9040 9040 9040 9040 0
77 20250221 184900 61515660 9040 9040 9040 9040 0
78 20250221 184800 61515660 9040 9040 9040 9040 0
79 20250221 184700 61515660 9040 9040 9040 9040 0
80 20250221 184600 61515660 9040 9040 9040 9040 0
81 20250221 184500 61515660 9040 9040 9040 9040 0
82 20250221 184400 61515660 9040 9040 9040 9040 0
83 20250221 184300 61515660 9040 9040 9040 9040 0
84 20250221 184200 61515660 9040 9040 9040 9040 0
85 20250221 184100 61515660 9040 9040 9040 9040 0
86 20250221 184000 61515660 9040 9040 9040 9040 0
87 20250221 183900 61515660 9040 9040 9040 9040 0
88 20250221 183800 61515660 9040 9040 9040 9040 0
89 20250221 183700 61515660 9040 9040 9040 9040 0
90 20250221 183600 61515660 9040 9040 9040 9040 0
91 20250221 183500 61515660 9040 9040 9040 9040 0
92 20250221 183400 61515660 9040 9040 9040 9040 101
93 20250221 183300 61515660 9040 9040 9040 9040 0
94 20250221 183200 61515660 9040 9040 9040 9040 0
95 20250221 183100 61515660 9040 9040 9040 9040 0
96 20250221 183000 61515660 9040 9040 9040 9040 0
97 20250221 182900 61515660 9040 9040 9040 9040 0
98 20250221 182800 61515660 9040 9040 9040 9040 0
99 20250221 182700 61515660 9040 9040 9040 9040 0
100 20250221 182600 61515660 9040 9040 9040 9040 0
101 20250221 182500 61515660 9040 9040 9040 9040 0
102 20250221 182400 61515660 9040 9040 9040 9040 0
103 20250221 182300 61515660 9040 9040 9040 9040 0
104 20250221 182200 61515660 9040 9040 9040 9040 0
105 20250221 182100 61515660 9040 9040 9040 9040 0
106 20250221 182000 61515660 9040 9040 9040 9040 0
107 20250221 181900 61515660 9040 9040 9040 9040 0
108 20250221 181800 61515660 9040 9040 9040 9040 0
109 20250221 181700 61515660 9040 9040 9040 9040 0
110 20250221 181600 61515660 9040 9040 9040 9040 0
111 20250221 181500 61515660 9040 9040 9040 9040 0
112 20250221 181400 61515660 9040 9040 9040 9040 0
113 20250221 181300 61515660 9040 9040 9040 9040 0
114 20250221 181200 61515660 9040 9040 9040 9040 0
115 20250221 181100 61515660 9040 9040 9040 9040 0
116 20250221 181000 61515660 9040 9040 9040 9040 0
117 20250221 180900 61515660 9040 9040 9040 9040 0
118 20250221 180800 61515660 9040 9040 9040 9040 0
119 20250221 180700 61515660 9040 9040 9040 9040 0
120 20250221 180600 61515660 9040 9040 9040 9040 0
121 20250221 180500 61515660 9040 9040 9040 9040 0
122 20250221 180400 61515660 9040 9040 9040 9040 101
123 20250221 180300 61515660 9040 9040 9040 9040 0
124 20250221 180200 61515660 9040 9040 9040 9040 0
125 20250221 180100 61515660 9040 9040 9040 9040 0
126 20250221 180000 61515660 9040 9040 9040 9040 0
127 20250221 175900 61515660 9040 9040 9040 9040 0
128 20250221 175800 61515660 9040 9040 9040 9040 0
129 20250221 175700 61515660 9040 9040 9040 9040 0
130 20250221 175600 61515660 9040 9040 9040 9040 0
131 20250221 175500 61515660 9040 9040 9040 9040 0
132 20250221 175400 61515660 9040 9040 9040 9040 0
133 20250221 175300 61515660 9040 9040 9040 9040 0
134 20250221 175200 61515660 9040 9040 9040 9040 0
135 20250221 175100 61515660 9040 9040 9040 9040 0
136 20250221 175000 61515660 9040 9040 9040 9040 0
137 20250221 174900 61515660 9040 9040 9040 9040 0
138 20250221 174800 61515660 9040 9040 9040 9040 0
139 20250221 174700 61515660 9040 9040 9040 9040 0
140 20250221 174600 61515660 9040 9040 9040 9040 0
141 20250221 174500 61515660 9040 9040 9040 9040 0
142 20250221 174400 61515660 9040 9040 9040 9040 0
143 20250221 174300 61515660 9040 9040 9040 9040 0
144 20250221 174200 61515660 9040 9040 9040 9040 0
145 20250221 174100 61515660 9040 9040 9040 9040 0
146 20250221 174000 61515660 9040 9040 9040 9040 0
147 20250221 173900 61515660 9040 9040 9040 9040 0
148 20250221 173800 61515660 9040 9040 9040 9040 0
149 20250221 173700 61515660 9040 9040 9040 9040 0
150 20250221 173600 61515660 9040 9040 9040 9040 0
151 20250221 173500 61515660 9040 9040 9040 9040 0
152 20250221 173400 61515660 9040 9040 9040 9040 101
153 20250221 173300 61515660 9040 9040 9040 9040 0
154 20250221 173200 61515660 9040 9040 9040 9040 0
155 20250221 173100 61515660 9040 9040 9040 9040 0
156 20250221 173000 61515660 9040 9040 9040 9040 0
157 20250221 172900 61515660 9040 9040 9040 9040 0
158 20250221 172800 61515660 9040 9040 9040 9040 0
159 20250221 172700 61515660 9040 9040 9040 9040 0
160 20250221 172600 61515660 9040 9040 9040 9040 0
161 20250221 172500 61515660 9040 9040 9040 9040 0
162 20250221 172400 61515660 9040 9040 9040 9040 0
163 20250221 172300 61515660 9040 9040 9040 9040 0
164 20250221 172200 61515660 9040 9040 9040 9040 0
165 20250221 172100 61515660 9040 9040 9040 9040 0
166 20250221 172000 61515660 9040 9040 9040 9040 0
167 20250221 171900 61515660 9040 9040 9040 9040 0
168 20250221 171800 61515660 9040 9040 9040 9040 0
169 20250221 171700 61515660 9040 9040 9040 9040 0
170 20250221 171600 61515660 9040 9040 9040 9040 0
171 20250221 171500 61515660 9040 9040 9040 9040 0
172 20250221 171400 61515660 9040 9040 9040 9040 0
173 20250221 171300 61515660 9040 9040 9040 9040 0
174 20250221 171200 61515660 9040 9040 9040 9040 0
175 20250221 171100 61515660 9040 9040 9040 9040 0
176 20250221 171000 61515660 9040 9040 9040 9040 0
177 20250221 170900 61515660 9040 9040 9040 9040 0
178 20250221 170800 61515660 9040 9040 9040 9040 0
179 20250221 170700 61515660 9040 9040 9040 9040 0
180 20250221 170600 61515660 9040 9040 9040 9040 0
181 20250221 170500 61515660 9040 9040 9040 9040 0
182 20250221 170400 61515660 9040 9040 9040 9040 101
183 20250221 170300 61515660 9040 9040 9040 9040 0
184 20250221 170200 61515660 9040 9040 9040 9040 0
185 20250221 170100 61515660 9040 9040 9040 9040 0
186 20250221 170000 61515660 9040 9040 9040 9040 0
187 20250221 165900 61515660 9040 9040 9040 9040 0
188 20250221 165800 61515660 9040 9040 9040 9040 0
189 20250221 165700 61515660 9040 9040 9040 9040 0
190 20250221 165600 61515660 9040 9040 9040 9040 0
191 20250221 165500 61515660 9040 9040 9040 9040 0
192 20250221 165400 61515660 9040 9040 9040 9040 0
193 20250221 165300 61515660 9040 9040 9040 9040 0
194 20250221 165200 61515660 9040 9040 9040 9040 0
195 20250221 165100 61515660 9040 9040 9040 9040 0
196 20250221 165000 61515660 9040 9040 9040 9040 0
197 20250221 164900 61515660 9040 9040 9040 9040 0
198 20250221 164800 61515660 9040 9040 9040 9040 0
199 20250221 164700 61515660 9040 9040 9040 9040 0
200 20250221 164600 61515660 9040 9040 9040 9040 0
201 20250221 164500 61515660 9040 9040 9040 9040 0
202 20250221 164400 61515660 9040 9040 9040 9040 0
203 20250221 164300 61515660 9040 9040 9040 9040 0
204 20250221 164200 61515660 9040 9040 9040 9040 0
205 20250221 164100 61515660 9040 9040 9040 9040 0
206 20250221 164000 61515660 9040 9040 9040 9040 0
207 20250221 163900 61515660 9040 9040 9040 9040 0
208 20250221 163800 61515660 9040 9040 9040 9040 0
209 20250221 163700 61515660 9040 9040 9040 9040 0
210 20250221 163600 61515660 9040 9040 9040 9040 0
211 20250221 163500 61515660 9040 9040 9040 9040 0
212 20250221 163400 61515660 9040 9040 9040 9040 101
213 20250221 163300 61515660 9040 9040 9040 9040 0
214 20250221 163200 61515660 9040 9040 9040 9040 0
215 20250221 163100 61515660 9040 9040 9040 9040 0
216 20250221 163000 61515660 9040 9040 9040 9040 0
217 20250221 162900 61515660 9040 9040 9040 9040 0
218 20250221 162800 61515660 9040 9040 9040 9040 0
219 20250221 162700 61515660 9040 9040 9040 9040 0
220 20250221 162600 61515660 9040 9040 9040 9040 0
221 20250221 162500 61515660 9040 9040 9040 9040 0
222 20250221 162400 61515660 9040 9040 9040 9040 0
223 20250221 162300 61515660 9040 9040 9040 9040 0
224 20250221 162200 61515660 9040 9040 9040 9040 0
225 20250221 162100 61515660 9040 9040 9040 9040 0
226 20250221 162000 61515660 9040 9040 9040 9040 0
227 20250221 161900 61515660 9040 9040 9040 9040 0
228 20250221 161800 61515660 9040 9040 9040 9040 0
229 20250221 161700 61515660 9040 9040 9040 9040 0
230 20250221 161600 61515660 9040 9040 9040 9040 0
231 20250221 161500 61515660 9040 9040 9040 9040 0
232 20250221 161400 61515660 9040 9040 9040 9040 0
233 20250221 161300 61515660 9040 9040 9040 9040 0
234 20250221 161200 61515660 9040 9040 9040 9040 0
235 20250221 161100 61515660 9040 9040 9040 9040 0
236 20250221 161000 61515660 9040 9040 9040 9040 0
237 20250221 160900 61515660 9040 9040 9040 9040 0
238 20250221 160800 61515660 9040 9040 9040 9040 0
239 20250221 160700 61515660 9040 9040 9040 9040 0
240 20250221 160600 61515660 9040 9040 9040 9040 0
241 20250221 160500 61515660 9040 9040 9040 9040 0
242 20250221 160400 61515660 9040 9040 9040 9040 101
243 20250221 160300 61515660 9040 9040 9040 9040 0
244 20250221 160200 61515660 9040 9040 9040 9040 0
245 20250221 160100 61515660 9040 9040 9040 9040 0
246 20250221 160000 61515660 9040 9040 9040 9040 0
247 20250221 155900 61515660 9040 9040 9040 9040 0
248 20250221 155800 61515660 9040 9040 9040 9040 0
249 20250221 155700 61515660 9040 9040 9040 9040 0
250 20250221 155600 61515660 9040 9040 9040 9040 0
251 20250221 155500 61515660 9040 9040 9040 9040 0
252 20250221 155400 61515660 9040 9040 9040 9040 0
253 20250221 155300 61515660 9040 9040 9040 9040 0
254 20250221 155200 61515660 9040 9040 9040 9040 0
255 20250221 155100 61515660 9040 9040 9040 9040 0
256 20250221 155000 61515660 9040 9040 9040 9040 0
257 20250221 154900 61515660 9040 9040 9040 9040 0
258 20250221 154800 61515660 9040 9040 9040 9040 0
259 20250221 154700 61515660 9040 9040 9040 9040 0
260 20250221 154600 61515660 9040 9040 9040 9040 0
261 20250221 154500 61515660 9040 9040 9040 9040 0
262 20250221 154400 61515660 9040 9040 9040 9040 0
263 20250221 154300 61515660 9040 9040 9040 9040 0
264 20250221 154200 61515660 9040 9040 9040 9040 0
265 20250221 154100 61515660 9040 9040 9040 9040 0
266 20250221 154000 61515660 9040 9040 9040 9040 0
267 20250221 153900 61515660 9040 9040 9040 9040 0
268 20250221 153800 61515660 9040 9040 9040 9040 0
269 20250221 153700 61515660 9040 9040 9040 9040 0
270 20250221 153600 61515660 9040 9040 9040 9040 0
271 20250221 153500 61515660 9040 9040 9040 9040 0
272 20250221 153400 61515660 9040 9040 9040 9040 101
273 20250221 153300 61515660 9040 9040 9040 9040 0
274 20250221 153200 61515660 9040 9040 9040 9040 0
275 20250221 153100 61515660 9040 9040 9040 9040 0
276 20250221 153000 61515660 9040 9040 9040 9040 101
277 20250221 152900 60602620 8990 8990 8990 8990 0
278 20250221 152800 60602620 8990 8990 8990 8990 0
279 20250221 152700 60602620 8990 8990 8990 8990 0
280 20250221 152600 60602620 8990 8990 8990 8990 0
281 20250221 152500 60602620 8990 8990 8990 8990 0
282 20250221 152400 60602620 8990 8990 8990 8990 0
283 20250221 152300 60602620 8990 8990 8990 8990 0
284 20250221 152200 60602620 8990 8990 8990 8990 0
285 20250221 152100 60602620 8990 8990 8990 8990 0
286 20250221 152000 60602620 8990 8990 8990 8990 0
287 20250221 151900 60602620 8990 9020 9020 8990 8
288 20250221 151800 60530490 9030 9030 9030 9030 0
289 20250221 151700 60530490 9030 9030 9030 9030 0
290 20250221 151600 60530490 9030 9030 9030 9030 0
291 20250221 151500 60530490 9030 9030 9030 9030 1
292 20250221 151400 60521460 8990 8990 8990 8990 2
293 20250221 151300 60503480 8990 8990 8990 8990 2
294 20250221 151200 60485500 8990 8990 8990 8990 2
295 20250221 151100 60467520 8990 8990 8990 8990 2
296 20250221 151000 60449540 8990 8990 8990 8990 1
297 20250221 150900 60440550 8990 8990 8990 8990 0
298 20250221 150800 60440550 8990 8990 8990 8990 0
299 20250221 150700 60440550 8990 8970 8990 8970 287
300 20250221 150600 57864830 8970 8970 8970 8970 22
301 20250221 150500 57667490 8970 8960 8970 8960 58
302 20250221 150400 57147730 8960 8960 8960 8960 0
303 20250221 150300 57147730 8960 8970 8970 8960 3
304 20250221 150200 57120830 8970 8970 8970 8970 0
305 20250221 150100 57120830 8970 8970 8970 8970 2
306 20250221 150000 57102890 8970 8970 8970 8970 0
307 20250221 145900 57102890 8970 8970 8970 8970 0
308 20250221 145800 57102890 8970 8970 8970 8970 0
309 20250221 145700 57102890 8970 8970 8970 8970 0
310 20250221 145600 57102890 8970 8970 8970 8970 2
311 20250221 145500 57084950 8970 8970 8970 8970 0
312 20250221 145400 57084950 8970 8970 8970 8970 15
313 20250221 145300 56950400 8970 8970 8970 8970 0
314 20250221 145200 56950400 8970 8970 8970 8970 0
315 20250221 145100 56950400 8970 8970 8970 8970 0
316 20250221 145000 56950400 8970 8970 8970 8970 0
317 20250221 144900 56950400 8970 8970 8970 8970 0
318 20250221 144800 56950400 8970 8970 8970 8970 0
319 20250221 144700 56950400 8970 8970 8970 8970 0
320 20250221 144600 56950400 8970 8970 8970 8970 0
321 20250221 144500 56950400 8970 8970 8970 8970 1
322 20250221 144400 56941430 8970 8970 8970 8970 0
323 20250221 144300 56941430 8970 8970 8970 8970 0
324 20250221 144200 56941430 8970 8970 8970 8970 2
325 20250221 144100 56923490 8970 8970 8970 8970 0
326 20250221 144000 56923490 8970 8970 8970 8970 33
327 20250221 143900 56627480 8970 8970 8970 8970 2
328 20250221 143800 56609540 8980 8980 8980 8980 0
329 20250221 143700 56609540 8980 8980 8980 8980 0
330 20250221 143600 56609540 8980 8980 8980 8980 0
331 20250221 143500 56609540 8980 8980 8980 8980 0
332 20250221 143400 56609540 8980 8980 8980 8980 0
333 20250221 143300 56609540 8980 8980 8980 8980 0
334 20250221 143200 56609540 8980 8980 8980 8980 0
335 20250221 143100 56609540 8980 8980 8980 8980 0
336 20250221 143000 56609540 8980 8990 8990 8980 20
337 20250221 142900 56429930 8990 8990 8990 8990 0
338 20250221 142800 56429930 8990 8990 8990 8990 0
339 20250221 142700 56429930 8990 8990 8990 8990 1
340 20250221 142600 56420940 8980 8980 8980 8980 0
341 20250221 142500 56420940 8980 8980 8980 8980 0
342 20250221 142400 56420940 8980 8980 8980 8980 10
343 20250221 142300 56331140 8980 8980 8980 8980 1
344 20250221 142200 56322160 8980 8980 8980 8980 1
345 20250221 142100 56313180 8980 8980 8980 8980 0
346 20250221 142000 56313180 8980 8980 8980 8980 19
347 20250221 141900 56142560 8990 8990 8990 8990 10
348 20250221 141800 56052660 8980 8930 8980 8930 58
349 20250221 141700 55533670 8930 8930 8930 8930 0
350 20250221 141600 55533670 8930 8990 8990 8930 210
351 20250221 141500 53655330 8990 8990 8990 8990 2
352 20250221 141400 53637350 8990 8990 8990 8990 2
353 20250221 141300 53619370 8990 8990 8990 8990 0
354 20250221 141200 53619370 8990 8990 8990 8990 2
355 20250221 141100 53601390 8990 8990 8990 8990 0
356 20250221 141000 53601390 8990 8990 8990 8990 0
357 20250221 140900 53601390 8990 8990 8990 8990 0
358 20250221 140800 53601390 8990 8990 8990 8990 0
359 20250221 140700 53601390 8990 8990 8990 8990 0
360 20250221 140600 53601390 8990 8990 8990 8990 0
361 20250221 140500 53601390 8990 8990 8990 8990 0
362 20250221 140400 53601390 8990 8990 8990 8990 0
363 20250221 140300 53601390 8990 8990 8990 8990 0
364 20250221 140200 53601390 8990 8990 8990 8990 0
365 20250221 140100 53601390 8990 8990 8990 8990 0
366 20250221 140000 53601390 8990 8990 8990 8990 0
367 20250221 135900 53601390 8990 8990 8990 8990 0
368 20250221 135800 53601390 8990 8990 8990 8990 0
369 20250221 135700 53601390 8990 8990 8990 8990 0
370 20250221 135600 53601390 8990 8990 8990 8990 0
371 20250221 135500 53601390 8990 8990 8990 8990 0
372 20250221 135400 53601390 8990 8990 8990 8990 0
373 20250221 135300 53601390 8990 8990 8990 8990 0
374 20250221 135200 53601390 8990 8990 8990 8990 0
375 20250221 135100 53601390 8990 8990 8990 8990 0
376 20250221 135000 53601390 8990 8990 8990 8990 0
377 20250221 134900 53601390 8990 8990 8990 8990 0
378 20250221 134800 53601390 8990 8990 8990 8990 0
379 20250221 134700 53601390 8990 8990 8990 8990 0
380 20250221 134600 53601390 8990 8990 8990 8990 0
381 20250221 134500 53601390 8990 8990 8990 8990 0
382 20250221 134400 53601390 8990 8990 8990 8990 0
383 20250221 134300 53601390 8990 9000 9000 8990 71
384 20250221 134200 52962470 9030 9030 9030 9030 2
385 20250221 134100 52944410 9040 9040 9040 9040 0
386 20250221 134000 52944410 9040 9040 9040 9040 0
387 20250221 133900 52944410 9040 9040 9040 9040 0
388 20250221 133800 52944410 9040 9040 9040 9040 1
389 20250221 133700 52935370 9050 9050 9050 9050 0
390 20250221 133600 52935370 9050 9050 9050 9050 0
391 20250221 133500 52935370 9050 9050 9050 9050 0
392 20250221 133400 52935370 9050 9050 9050 9050 0
393 20250221 133300 52935370 9050 9050 9050 9050 0
394 20250221 133200 52935370 9050 9050 9050 9050 0
395 20250221 133100 52935370 9050 9050 9050 9050 0
396 20250221 133000 52935370 9050 9050 9050 9050 100
397 20250221 132900 52030370 9050 9050 9050 9050 0
398 20250221 132800 52030370 9050 9050 9050 9050 0
399 20250221 132700 52030370 9050 9050 9050 9050 25
400 20250221 132600 51804120 9050 9050 9050 9050 0
401 20250221 132500 51804120 9050 9050 9050 9050 0
402 20250221 132400 51804120 9050 9050 9050 9050 0
403 20250221 132300 51804120 9050 9050 9050 9050 0
404 20250221 132200 51804120 9050 9050 9050 9050 0
405 20250221 132100 51804120 9050 9050 9050 9050 0
406 20250221 132000 51804120 9050 9050 9050 9050 1
407 20250221 131900 51795070 9050 9050 9050 9050 0
408 20250221 131800 51795070 9050 9050 9050 9050 2
409 20250221 131700 51776970 9050 9050 9050 9050 0
410 20250221 131600 51776970 9050 9050 9050 9050 37
411 20250221 131500 51442120 9050 9050 9050 9050 2
412 20250221 131400 51424020 9050 9050 9050 9050 0
413 20250221 131300 51424020 9050 9050 9050 9050 0
414 20250221 131200 51424020 9050 9050 9050 9050 0
415 20250221 131100 51424020 9050 9050 9050 9050 0
416 20250221 131000 51424020 9050 9050 9050 9050 0
417 20250221 130900 51424020 9050 9050 9050 9050 0
418 20250221 130800 51424020 9050 9050 9050 9050 0
419 20250221 130700 51424020 9050 9050 9050 9050 30
420 20250221 130600 51152520 9060 9060 9060 9060 21
421 20250221 130500 50962260 9060 9060 9060 9060 0
422 20250221 130400 50962260 9060 9060 9060 9060 0
423 20250221 130300 50962260 9060 9060 9060 9060 0
424 20250221 130200 50962260 9060 9060 9060 9060 0
425 20250221 130100 50962260 9060 9060 9060 9060 0
426 20250221 130000 50962260 9060 9060 9060 9060 0
427 20250221 125900 50962260 9060 9060 9060 9060 0
428 20250221 125800 50962260 9060 9060 9060 9060 0
429 20250221 125700 50962260 9060 9060 9060 9060 0
430 20250221 125600 50962260 9060 9060 9060 9060 6
431 20250221 125500 50907900 9070 9070 9070 9070 0
432 20250221 125400 50907900 9070 9070 9070 9070 100
433 20250221 125300 50000900 9070 9060 9070 9060 172
434 20250221 125200 48441490 9070 9040 9070 9040 100
435 20250221 125100 47535530 9040 9040 9040 9040 3
436 20250221 125000 47508410 9040 9040 9040 9040 0
437 20250221 124900 47508410 9040 9040 9040 9040 0
438 20250221 124800 47508410 9040 9010 9040 9010 5
439 20250221 124700 47463270 9010 8980 9010 8980 191
440 20250221 124600 45743300 8930 8930 8930 8930 0
441 20250221 124500 45743300 8930 8930 8930 8930 102
442 20250221 124400 44832440 8930 8930 8930 8930 0
443 20250221 124300 44832440 8930 8930 8930 8930 0
444 20250221 124200 44832440 8930 8930 8930 8930 45
445 20250221 124100 44430590 8980 8980 8980 8980 3
446 20250221 124000 44403650 8980 8980 8980 8980 0
447 20250221 123900 44403650 8980 8980 8980 8980 0
448 20250221 123800 44403650 8980 8980 8980 8980 0
449 20250221 123700 44403650 8980 8980 8980 8930 522
450 20250221 123600 39736760 8930 8930 8930 8930 0
451 20250221 123500 39736760 8930 8930 8930 8930 0
452 20250221 123400 39736760 8930 8930 8930 8930 0
453 20250221 123300 39736760 8930 8930 8930 8930 0
454 20250221 123200 39736760 8930 8930 8930 8930 0
455 20250221 123100 39736760 8930 8930 8930 8930 0
456 20250221 123000 39736760 8930 8930 8930 8930 0
457 20250221 122900 39736760 8930 8930 8930 8930 0
458 20250221 122800 39736760 8930 8930 8930 8930 0
459 20250221 122700 39736760 8930 8930 8930 8930 0
460 20250221 122600 39736760 8930 8940 8950 8930 545
461 20250221 122500 34869030 8940 8940 8940 8940 0
462 20250221 122400 34869030 8940 8940 8940 8940 0
463 20250221 122300 34869030 8940 8940 8940 8940 5
464 20250221 122200 34824330 8950 8950 8950 8950 0
465 20250221 122100 34824330 8950 8950 8950 8950 0
466 20250221 122000 34824330 8950 8950 8950 8950 1
467 20250221 121900 34815380 8950 8950 8950 8950 0
468 20250221 121800 34815380 8950 8950 8950 8950 0
469 20250221 121700 34815380 8950 8950 8950 8950 0
470 20250221 121600 34815380 8950 8950 8950 8950 0
471 20250221 121500 34815380 8950 8950 8950 8950 0
472 20250221 121400 34815380 8950 8950 8950 8950 0
473 20250221 121300 34815380 8950 8950 8950 8950 0
474 20250221 121200 34815380 8950 8950 8950 8950 0
475 20250221 121100 34815380 8950 8950 8950 8950 0
476 20250221 121000 34815380 8950 8950 8950 8950 0
477 20250221 120900 34815380 8950 8950 8950 8950 0
478 20250221 120800 34815380 8950 8950 8950 8950 0
479 20250221 120700 34815380 8950 8950 8950 8950 0
480 20250221 120600 34815380 8950 8950 8950 8950 0
481 20250221 120500 34815380 8950 8950 8950 8950 0
482 20250221 120400 34815380 8950 8950 8950 8950 0
483 20250221 120300 34815380 8950 8950 8950 8950 11
484 20250221 120200 34716930 8950 8950 8950 8950 0
485 20250221 120100 34716930 8950 8950 8950 8950 0
486 20250221 120000 34716930 8950 8950 8950 8950 0
487 20250221 115900 34716930 8950 8950 8950 8950 0
488 20250221 115800 34716930 8950 8950 8950 8950 0
489 20250221 115700 34716930 8950 8950 8950 8950 0
490 20250221 115600 34716930 8950 8950 8950 8950 0
491 20250221 115500 34716930 8950 8950 8950 8950 0
492 20250221 115400 34716930 8950 8950 8950 8950 0
493 20250221 115300 34716930 8950 8950 8950 8950 0
494 20250221 115200 34716930 8950 8950 8950 8950 1
495 20250221 115100 34707980 8950 8950 8950 8950 1
496 20250221 115000 34699030 8950 8950 8950 8950 110
497 20250221 114900 33714530 8950 8950 8950 8950 0
498 20250221 114800 33714530 8950 8950 8950 8950 0
499 20250221 114700 33714530 8950 8950 8950 8950 0
500 20250221 114600 33714530 8950 8950 8950 8950 0
501 20250221 114500 33714530 8950 8950 8950 8950 0
502 20250221 114400 33714530 8950 8950 8950 8950 0
503 20250221 114300 33714530 8950 8950 8950 8950 0
504 20250221 114200 33714530 8950 8950 8950 8950 1
505 20250221 114100 33705580 8950 8950 8950 8950 0
506 20250221 114000 33705580 8950 8940 8950 8940 110
507 20250221 113900 32722080 8950 8950 8950 8950 0
508 20250221 113800 32722080 8950 8950 8950 8950 0
509 20250221 113700 32722080 8950 8950 8950 8950 5
510 20250221 113600 32677330 8950 8950 8950 8950 6
511 20250221 113500 32623630 8950 8950 8950 8950 0
512 20250221 113400 32623630 8950 8950 8950 8950 0
513 20250221 113300 32623630 8950 8950 8950 8950 0
514 20250221 113200 32623630 8950 8950 8950 8950 6
515 20250221 113100 32569930 8950 8950 8950 8950 0
516 20250221 113000 32569930 8950 8950 8950 8950 0
517 20250221 112900 32569930 8950 8950 8950 8950 0
518 20250221 112800 32569930 8950 8950 8950 8950 0
519 20250221 112700 32569930 8950 8950 8950 8950 10
520 20250221 112600 32480430 8950 8950 8950 8950 0
521 20250221 112500 32480430 8950 8950 8950 8950 0
522 20250221 112400 32480430 8950 8950 8950 8950 0
523 20250221 112300 32480430 8950 8950 8950 8950 0
524 20250221 112200 32480430 8950 8950 8950 8950 0
525 20250221 112100 32480430 8950 8950 8950 8950 13
526 20250221 112000 32364080 8940 8940 8940 8940 0
527 20250221 111900 32364080 8940 8940 8940 8940 0
528 20250221 111800 32364080 8940 8940 8940 8940 10
529 20250221 111700 32274680 8940 8940 8940 8940 0
530 20250221 111600 32274680 8940 8940 8940 8940 0
531 20250221 111500 32274680 8940 8940 8940 8940 0
532 20250221 111400 32274680 8940 8940 8940 8940 11
533 20250221 111300 32176340 8950 8950 8950 8950 0
534 20250221 111200 32176340 8950 8950 8950 8950 0
535 20250221 111100 32176340 8950 8950 8950 8950 0
536 20250221 111000 32176340 8950 8950 8950 8950 11
537 20250221 110900 32077890 8950 8950 8950 8950 0
538 20250221 110800 32077890 8950 8950 8950 8950 0
539 20250221 110700 32077890 8950 8950 8950 8950 0
540 20250221 110600 32077890 8950 8950 8950 8950 0
541 20250221 110500 32077890 8950 8950 8950 8950 0
542 20250221 110400 32077890 8950 8950 8950 8950 0
543 20250221 110300 32077890 8950 8950 8950 8950 0
544 20250221 110200 32077890 8950 8950 8950 8950 0
545 20250221 110100 32077890 8950 8950 8950 8950 0
546 20250221 110000 32077890 8950 8950 8950 8950 1
547 20250221 105900 32068940 8950 8950 8950 8950 2
548 20250221 105800 32051040 8950 8950 8950 8950 0
549 20250221 105700 32051040 8950 8950 8950 8950 1
550 20250221 105600 32042090 8950 8950 8950 8950 0
551 20250221 105500 32042090 8950 8950 8950 8950 10
552 20250221 105400 31952590 8950 8950 8950 8950 0
553 20250221 105300 31952590 8950 8950 8950 8950 0
554 20250221 105200 31952590 8950 8950 8950 8950 4
555 20250221 105100 31916790 8950 8950 8950 8950 42
556 20250221 105000 31540890 8950 8930 8950 8930 20
557 20250221 104900 31362270 8950 8950 8950 8950 0
558 20250221 104800 31362270 8950 8950 8950 8950 0
559 20250221 104700 31362270 8950 8950 8950 8950 0
560 20250221 104600 31362270 8950 8950 8950 8950 0
561 20250221 104500 31362270 8950 8950 8950 8950 100
562 20250221 104400 30467270 8950 8940 8950 8940 2
563 20250221 104300 30449380 8940 8940 8940 8940 9
564 20250221 104200 30368920 8950 8950 8950 8940 181
565 20250221 104100 28749120 8990 8990 8990 8990 1
566 20250221 104000 28740130 8990 8990 8990 8990 0
567 20250221 103900 28740130 8990 8990 8990 8990 0
568 20250221 103800 28740130 8990 8990 8990 8990 0
569 20250221 103700 28740130 8990 8990 8990 8990 1
570 20250221 103600 28731140 9000 9000 9000 9000 0
571 20250221 103500 28731140 9000 9000 9000 9000 0
572 20250221 103400 28731140 9000 9000 9000 9000 0
573 20250221 103300 28731140 9000 9000 9000 9000 0
574 20250221 103200 28731140 9000 9000 9000 9000 0
575 20250221 103100 28731140 9000 9000 9000 9000 0
576 20250221 103000 28731140 9000 9000 9000 9000 0
577 20250221 102900 28731140 9000 9000 9000 9000 0
578 20250221 102800 28731140 9000 9000 9000 9000 0
579 20250221 102700 28731140 9000 9000 9000 9000 0
580 20250221 102600 28731140 9000 9000 9000 9000 0
581 20250221 102500 28731140 9000 9000 9000 9000 0
582 20250221 102400 28731140 9000 9000 9000 9000 0
583 20250221 102300 28731140 9000 9000 9000 9000 0
584 20250221 102200 28731140 9000 9000 9000 9000 0
585 20250221 102100 28731140 9000 9000 9000 9000 0
586 20250221 102000 28731140 9000 9000 9000 9000 1
587 20250221 101900 28722140 9010 9010 9010 9010 0
588 20250221 101800 28722140 9010 9010 9010 9010 0
589 20250221 101700 28722140 9010 9010 9010 9010 0
590 20250221 101600 28722140 9010 9010 9010 9010 0
591 20250221 101500 28722140 9010 9010 9010 9010 1
592 20250221 101400 28713130 8950 8950 8950 8950 0
593 20250221 101300 28713130 8950 8950 8950 8950 0
594 20250221 101200 28713130 8950 9010 9010 8950 55
595 20250221 101100 28217880 9030 9030 9030 9030 0
596 20250221 101000 28217880 9030 9030 9030 9030 0
597 20250221 100900 28217880 9030 9030 9030 9030 0
598 20250221 100800 28217880 9030 9030 9030 9030 0
599 20250221 100700 28217880 9030 9030 9030 9030 0
600 20250221 100600 28217880 9030 9030 9030 9030 0
601 20250221 100500 28217880 9030 9030 9030 9030 0
602 20250221 100400 28217880 9030 9030 9030 9030 3
603 20250221 100300 28190790 9040 9040 9040 9040 0
604 20250221 100200 28190790 9040 9040 9040 9040 0
605 20250221 100100 28190790 9040 9040 9040 9040 0
606 20250221 100000 28190790 9040 9040 9040 9040 0
607 20250221 095900 28190790 9040 9040 9040 9040 0
608 20250221 095800 28190790 9040 9040 9040 9040 0
609 20250221 095700 28190790 9040 9040 9040 9040 0
610 20250221 095600 28190790 9040 9040 9040 9040 0
611 20250221 095500 28190790 9040 9040 9040 9040 0
612 20250221 095400 28190790 9040 9040 9040 9040 0
613 20250221 095300 28190790 9040 9040 9040 9040 0
614 20250221 095200 28190790 9040 9040 9040 9040 3
615 20250221 095100 28163670 9040 9040 9040 9040 3
616 20250221 095000 28136550 8960 8960 8960 8960 0
617 20250221 094900 28136550 8960 8970 8970 8960 532
618 20250221 094800 23369580 9040 9040 9040 9040 2
619 20250221 094700 23351500 9040 9040 9040 9040 0
620 20250221 094600 23351500 9040 9040 9040 8970 1005
621 20250221 094500 14333640 9040 9040 9040 9040 0
622 20250221 094400 14333640 9040 9040 9040 9040 0
623 20250221 094300 14333640 9040 9040 9040 9040 20
624 20250221 094200 14152840 9040 9040 9040 9040 11
625 20250221 094100 14053400 9040 9040 9040 9040 0
626 20250221 094000 14053400 9040 9040 9040 9040 9
627 20250221 093900 13972040 9070 9070 9070 9070 0
628 20250221 093800 13972040 9070 9070 9070 9070 1
629 20250221 093700 13962970 9070 9070 9070 9070 0
630 20250221 093600 13962970 9070 9070 9070 9070 0
631 20250221 093500 13962970 9070 9060 9070 9060 80
632 20250221 093400 13237870 9060 9050 9060 9050 5
633 20250221 093300 13192590 9060 9060 9060 9060 0
634 20250221 093200 13192590 9060 9060 9060 9060 0
635 20250221 093100 13192590 9060 9060 9060 9060 7
636 20250221 093000 13129170 9050 9050 9050 9050 100
637 20250221 092900 12224170 9060 9060 9060 9060 0
638 20250221 092800 12224170 9060 9060 9060 9060 0
639 20250221 092700 12224170 9060 9060 9060 9060 0
640 20250221 092600 12224170 9060 9060 9060 9060 100
641 20250221 092500 11318170 9010 9010 9010 9010 200
642 20250221 092400 9516170 9070 9070 9070 9070 0
643 20250221 092300 9516170 9070 9070 9070 9070 0
644 20250221 092200 9516170 9070 9070 9070 9070 0
645 20250221 092100 9516170 9070 9070 9070 9070 0
646 20250221 092000 9516170 9070 9070 9070 9070 0
647 20250221 091900 9516170 9070 9070 9070 9070 0
648 20250221 091800 9516170 9070 9070 9070 9070 20
649 20250221 091700 9334770 9070 9070 9070 9070 0
650 20250221 091600 9334770 9070 9070 9070 9070 110
651 20250221 091500 8337070 9070 9070 9070 9070 11
652 20250221 091400 8237300 9070 9070 9070 9070 0
653 20250221 091300 8237300 9070 9070 9070 9070 1
654 20250221 091200 8228230 9070 9070 9070 9070 0
655 20250221 091100 8228230 9070 9070 9070 9070 0
656 20250221 091000 8228230 9070 9070 9070 9070 0
657 20250221 090900 8228230 9070 9070 9070 9070 8
658 20250221 090800 8155670 9070 9030 9070 9030 8
659 20250221 090700 8083250 8960 8960 8960 8960 0
660 20250221 090600 8083250 8960 8970 8970 8960 750
661 20250221 090500 1362920 8960 8960 8960 8960 0
662 20250221 090400 1362920 8960 8960 8960 8960 0
663 20250221 090300 1362920 8960 8980 8980 8960 147
664 20250221 090200 45200 9040 9040 9040 9040 0
665 20250221 090100 45200 9040 9040 9040 9040 0
666 20250221 090000 45200 9040 9040 9040 9040 5