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

689
131030/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,689 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,202700,331785380,6670,6670,6670,6670,1652
20250221,202600,331785380,6670,6670,6670,6670,0
20250221,202500,331785380,6670,6670,6670,6670,0
20250221,202400,331785380,6670,6670,6670,6670,0
20250221,202300,331785380,6670,6670,6670,6670,0
20250221,202200,331785380,6670,6670,6670,6670,0
20250221,202100,331785380,6670,6670,6670,6670,0
20250221,202000,331785380,6670,6670,6670,6670,0
20250221,201900,331785380,6670,6670,6670,6670,0
20250221,201800,331785380,6670,6670,6670,6670,0
20250221,201700,331785380,6670,6670,6670,6670,0
20250221,201600,331785380,6670,6670,6670,6670,0
20250221,201500,331785380,6670,6670,6670,6670,0
20250221,201400,331785380,6670,6670,6670,6670,0
20250221,201300,331785380,6670,6670,6670,6670,0
20250221,201200,331785380,6670,6670,6670,6670,0
20250221,201100,331785380,6670,6670,6670,6670,0
20250221,201000,331785380,6670,6670,6670,6670,0
20250221,200900,331785380,6670,6670,6670,6670,0
20250221,200800,331785380,6670,6670,6670,6670,0
20250221,200700,331785380,6670,6670,6670,6670,0
20250221,200600,331785380,6670,6670,6670,6670,0
20250221,200500,331785380,6670,6670,6670,6670,0
20250221,200400,331785380,6670,6670,6670,6670,0
20250221,200300,331785380,6670,6670,6670,6670,0
20250221,200200,331785380,6670,6670,6670,6670,0
20250221,200100,331785380,6670,6670,6670,6670,0
20250221,200000,331785380,6670,6670,6670,6670,0
20250221,195900,331785380,6670,6670,6670,6670,0
20250221,195800,331785380,6670,6670,6670,6670,0
20250221,195700,331785380,6670,6670,6670,6670,1652
20250221,195600,331785380,6670,6670,6670,6670,0
20250221,195500,331785380,6670,6670,6670,6670,0
20250221,195400,331785380,6670,6670,6670,6670,0
20250221,195300,331785380,6670,6670,6670,6670,0
20250221,195200,331785380,6670,6670,6670,6670,0
20250221,195100,331785380,6670,6670,6670,6670,0
20250221,195000,331785380,6670,6670,6670,6670,0
20250221,194900,331785380,6670,6670,6670,6670,0
20250221,194800,331785380,6670,6670,6670,6670,0
20250221,194700,331785380,6670,6670,6670,6670,0
20250221,194600,331785380,6670,6670,6670,6670,0
20250221,194500,331785380,6670,6670,6670,6670,0
20250221,194400,331785380,6670,6670,6670,6670,0
20250221,194300,331785380,6670,6670,6670,6670,0
20250221,194200,331785380,6670,6670,6670,6670,0
20250221,194100,331785380,6670,6670,6670,6670,0
20250221,194000,331785380,6670,6670,6670,6670,0
20250221,193900,331785380,6670,6670,6670,6670,0
20250221,193800,331785380,6670,6670,6670,6670,0
20250221,193700,331785380,6670,6670,6670,6670,0
20250221,193600,331785380,6670,6670,6670,6670,0
20250221,193500,331785380,6670,6670,6670,6670,0
20250221,193400,331785380,6670,6670,6670,6670,0
20250221,193300,331785380,6670,6670,6670,6670,0
20250221,193200,331785380,6670,6670,6670,6670,0
20250221,193100,331785380,6670,6670,6670,6670,0
20250221,193000,331785380,6670,6670,6670,6670,0
20250221,192900,331785380,6670,6670,6670,6670,0
20250221,192800,331785380,6670,6670,6670,6670,0
20250221,192700,331785380,6670,6670,6670,6670,1652
20250221,192600,331785380,6670,6670,6670,6670,0
20250221,192500,331785380,6670,6670,6670,6670,0
20250221,192400,331785380,6670,6670,6670,6670,0
20250221,192300,331785380,6670,6670,6670,6670,0
20250221,192200,331785380,6670,6670,6670,6670,0
20250221,192100,331785380,6670,6670,6670,6670,0
20250221,192000,331785380,6670,6670,6670,6670,0
20250221,191900,331785380,6670,6670,6670,6670,0
20250221,191800,331785380,6670,6670,6670,6670,0
20250221,191700,331785380,6670,6670,6670,6670,0
20250221,191600,331785380,6670,6670,6670,6670,0
20250221,191500,331785380,6670,6670,6670,6670,0
20250221,191400,331785380,6670,6670,6670,6670,0
20250221,191300,331785380,6670,6670,6670,6670,0
20250221,191200,331785380,6670,6670,6670,6670,0
20250221,191100,331785380,6670,6670,6670,6670,0
20250221,191000,331785380,6670,6670,6670,6670,0
20250221,190900,331785380,6670,6670,6670,6670,0
20250221,190800,331785380,6670,6670,6670,6670,0
20250221,190700,331785380,6670,6670,6670,6670,0
20250221,190600,331785380,6670,6670,6670,6670,0
20250221,190500,331785380,6670,6670,6670,6670,0
20250221,190400,331785380,6670,6670,6670,6670,0
20250221,190300,331785380,6670,6670,6670,6670,0
20250221,190200,331785380,6670,6670,6670,6670,0
20250221,190100,331785380,6670,6670,6670,6670,0
20250221,190000,331785380,6670,6670,6670,6670,0
20250221,185900,331785380,6670,6670,6670,6670,0
20250221,185800,331785380,6670,6670,6670,6670,0
20250221,185700,331785380,6670,6670,6670,6670,1652
20250221,185600,331785380,6670,6670,6670,6670,0
20250221,185500,331785380,6670,6670,6670,6670,0
20250221,185400,331785380,6670,6670,6670,6670,0
20250221,185300,331785380,6670,6670,6670,6670,0
20250221,185200,331785380,6670,6670,6670,6670,0
20250221,185100,331785380,6670,6670,6670,6670,0
20250221,185000,331785380,6670,6670,6670,6670,0
20250221,184900,331785380,6670,6670,6670,6670,0
20250221,184800,331785380,6670,6670,6670,6670,0
20250221,184700,331785380,6670,6670,6670,6670,0
20250221,184600,331785380,6670,6670,6670,6670,0
20250221,184500,331785380,6670,6670,6670,6670,0
20250221,184400,331785380,6670,6670,6670,6670,0
20250221,184300,331785380,6670,6670,6670,6670,0
20250221,184200,331785380,6670,6670,6670,6670,0
20250221,184100,331785380,6670,6670,6670,6670,0
20250221,184000,331785380,6670,6670,6670,6670,0
20250221,183900,331785380,6670,6670,6670,6670,0
20250221,183800,331785380,6670,6670,6670,6670,0
20250221,183700,331785380,6670,6670,6670,6670,0
20250221,183600,331785380,6670,6670,6670,6670,0
20250221,183500,331785380,6670,6670,6670,6670,0
20250221,183400,331785380,6670,6670,6670,6670,0
20250221,183300,331785380,6670,6670,6670,6670,0
20250221,183200,331785380,6670,6670,6670,6670,0
20250221,183100,331785380,6670,6670,6670,6670,0
20250221,183000,331785380,6670,6670,6670,6670,0
20250221,182900,331785380,6670,6670,6670,6670,0
20250221,182800,331785380,6670,6670,6670,6670,0
20250221,182700,331785380,6670,6670,6670,6670,1652
20250221,182600,331785380,6670,6670,6670,6670,0
20250221,182500,331785380,6670,6670,6670,6670,0
20250221,182400,331785380,6670,6670,6670,6670,0
20250221,182300,331785380,6670,6670,6670,6670,0
20250221,182200,331785380,6670,6670,6670,6670,0
20250221,182100,331785380,6670,6670,6670,6670,0
20250221,182000,331785380,6670,6670,6670,6670,0
20250221,181900,331785380,6670,6670,6670,6670,0
20250221,181800,331785380,6670,6670,6670,6670,0
20250221,181700,331785380,6670,6670,6670,6670,0
20250221,181600,331785380,6670,6670,6670,6670,0
20250221,181500,331785380,6670,6670,6670,6670,0
20250221,181400,331785380,6670,6670,6670,6670,0
20250221,181300,331785380,6670,6670,6670,6670,0
20250221,181200,331785380,6670,6670,6670,6670,0
20250221,181100,331785380,6670,6670,6670,6670,0
20250221,181000,331785380,6670,6670,6670,6670,0
20250221,180900,331785380,6670,6670,6670,6670,0
20250221,180800,331785380,6670,6670,6670,6670,0
20250221,180700,331785380,6670,6670,6670,6670,0
20250221,180600,331785380,6670,6670,6670,6670,0
20250221,180500,331785380,6670,6670,6670,6670,0
20250221,180400,331785380,6670,6670,6670,6670,0
20250221,180300,331785380,6670,6670,6670,6670,0
20250221,180200,331785380,6670,6670,6670,6670,0
20250221,180100,331785380,6670,6670,6670,6670,0
20250221,180000,331785380,6670,6670,6670,6670,0
20250221,175900,331785380,6670,6670,6670,6670,0
20250221,175800,331785380,6670,6670,6670,6670,0
20250221,175700,331785380,6670,6670,6670,6670,1652
20250221,175600,331785380,6670,6670,6670,6670,0
20250221,175500,331785380,6670,6670,6670,6670,0
20250221,175400,331785380,6670,6670,6670,6670,0
20250221,175300,331785380,6670,6670,6670,6670,0
20250221,175200,331785380,6670,6670,6670,6670,0
20250221,175100,331785380,6670,6670,6670,6670,0
20250221,175000,331785380,6670,6670,6670,6670,0
20250221,174900,331785380,6670,6670,6670,6670,0
20250221,174800,331785380,6670,6670,6670,6670,0
20250221,174700,331785380,6670,6670,6670,6670,0
20250221,174600,331785380,6670,6670,6670,6670,0
20250221,174500,331785380,6670,6670,6670,6670,0
20250221,174400,331785380,6670,6670,6670,6670,0
20250221,174300,331785380,6670,6670,6670,6670,0
20250221,174200,331785380,6670,6670,6670,6670,0
20250221,174100,331785380,6670,6670,6670,6670,0
20250221,174000,331785380,6670,6670,6670,6670,0
20250221,173900,331785380,6670,6670,6670,6670,0
20250221,173800,331785380,6670,6670,6670,6670,0
20250221,173700,331785380,6670,6670,6670,6670,0
20250221,173600,331785380,6670,6670,6670,6670,0
20250221,173500,331785380,6670,6670,6670,6670,0
20250221,173400,331785380,6670,6670,6670,6670,0
20250221,173300,331785380,6670,6670,6670,6670,0
20250221,173200,331785380,6670,6670,6670,6670,0
20250221,173100,331785380,6670,6670,6670,6670,0
20250221,173000,331785380,6670,6670,6670,6670,0
20250221,172900,331785380,6670,6670,6670,6670,0
20250221,172800,331785380,6670,6670,6670,6670,0
20250221,172700,331785380,6670,6670,6670,6670,1652
20250221,172600,331785380,6670,6670,6670,6670,0
20250221,172500,331785380,6670,6670,6670,6670,0
20250221,172400,331785380,6670,6670,6670,6670,0
20250221,172300,331785380,6670,6670,6670,6670,0
20250221,172200,331785380,6670,6670,6670,6670,0
20250221,172100,331785380,6670,6670,6670,6670,0
20250221,172000,331785380,6670,6670,6670,6670,0
20250221,171900,331785380,6670,6670,6670,6670,0
20250221,171800,331785380,6670,6670,6670,6670,0
20250221,171700,331785380,6670,6670,6670,6670,0
20250221,171600,331785380,6670,6670,6670,6670,0
20250221,171500,331785380,6670,6670,6670,6670,0
20250221,171400,331785380,6670,6670,6670,6670,0
20250221,171300,331785380,6670,6670,6670,6670,0
20250221,171200,331785380,6670,6670,6670,6670,0
20250221,171100,331785380,6670,6670,6670,6670,0
20250221,171000,331785380,6670,6670,6670,6670,0
20250221,170900,331785380,6670,6670,6670,6670,0
20250221,170800,331785380,6670,6670,6670,6670,0
20250221,170700,331785380,6670,6670,6670,6670,0
20250221,170600,331785380,6670,6670,6670,6670,0
20250221,170500,331785380,6670,6670,6670,6670,0
20250221,170400,331785380,6670,6670,6670,6670,0
20250221,170300,331785380,6670,6670,6670,6670,0
20250221,170200,331785380,6670,6670,6670,6670,0
20250221,170100,331785380,6670,6670,6670,6670,0
20250221,170000,331785380,6670,6670,6670,6670,0
20250221,165900,331785380,6670,6670,6670,6670,0
20250221,165800,331785380,6670,6670,6670,6670,0
20250221,165700,331785380,6670,6670,6670,6670,1652
20250221,165600,331785380,6670,6670,6670,6670,0
20250221,165500,331785380,6670,6670,6670,6670,0
20250221,165400,331785380,6670,6670,6670,6670,0
20250221,165300,331785380,6670,6670,6670,6670,0
20250221,165200,331785380,6670,6670,6670,6670,0
20250221,165100,331785380,6670,6670,6670,6670,0
20250221,165000,331785380,6670,6670,6670,6670,0
20250221,164900,331785380,6670,6670,6670,6670,0
20250221,164800,331785380,6670,6670,6670,6670,0
20250221,164700,331785380,6670,6670,6670,6670,0
20250221,164600,331785380,6670,6670,6670,6670,0
20250221,164500,331785380,6670,6670,6670,6670,0
20250221,164400,331785380,6670,6670,6670,6670,0
20250221,164300,331785380,6670,6670,6670,6670,0
20250221,164200,331785380,6670,6670,6670,6670,0
20250221,164100,331785380,6670,6670,6670,6670,0
20250221,164000,331785380,6670,6670,6670,6670,0
20250221,163900,331785380,6670,6670,6670,6670,0
20250221,163800,331785380,6670,6670,6670,6670,0
20250221,163700,331785380,6670,6670,6670,6670,0
20250221,163600,331785380,6670,6670,6670,6670,0
20250221,163500,331785380,6670,6670,6670,6670,0
20250221,163400,331785380,6670,6670,6670,6670,0
20250221,163300,331785380,6670,6670,6670,6670,0
20250221,163200,331785380,6670,6670,6670,6670,0
20250221,163100,331785380,6670,6670,6670,6670,0
20250221,163000,331785380,6670,6670,6670,6670,0
20250221,162900,331785380,6670,6670,6670,6670,0
20250221,162800,331785380,6670,6670,6670,6670,0
20250221,162700,331785380,6670,6670,6670,6670,1652
20250221,162600,331785380,6670,6670,6670,6670,0
20250221,162500,331785380,6670,6670,6670,6670,0
20250221,162400,331785380,6670,6670,6670,6670,0
20250221,162300,331785380,6670,6670,6670,6670,0
20250221,162200,331785380,6670,6670,6670,6670,0
20250221,162100,331785380,6670,6670,6670,6670,0
20250221,162000,331785380,6670,6670,6670,6670,0
20250221,161900,331785380,6670,6670,6670,6670,0
20250221,161800,331785380,6670,6670,6670,6670,0
20250221,161700,331785380,6670,6670,6670,6670,0
20250221,161600,331785380,6670,6670,6670,6670,0
20250221,161500,331785380,6670,6670,6670,6670,0
20250221,161400,331785380,6670,6670,6670,6670,0
20250221,161300,331785380,6670,6670,6670,6670,0
20250221,161200,331785380,6670,6670,6670,6670,0
20250221,161100,331785380,6670,6670,6670,6670,0
20250221,161000,331785380,6670,6670,6670,6670,0
20250221,160900,331785380,6670,6670,6670,6670,0
20250221,160800,331785380,6670,6670,6670,6670,0
20250221,160700,331785380,6670,6670,6670,6670,0
20250221,160600,331785380,6670,6670,6670,6670,0
20250221,160500,331785380,6670,6670,6670,6670,0
20250221,160400,331785380,6670,6670,6670,6670,0
20250221,160300,331785380,6670,6670,6670,6670,0
20250221,160200,331785380,6670,6670,6670,6670,0
20250221,160100,331785380,6670,6670,6670,6670,0
20250221,160000,331785380,6670,6670,6670,6670,0
20250221,155900,331785380,6670,6670,6670,6670,0
20250221,155800,331785380,6670,6670,6670,6670,0
20250221,155700,331785380,6670,6670,6670,6670,1652
20250221,155600,331785380,6670,6670,6670,6670,0
20250221,155500,331785380,6670,6670,6670,6670,0
20250221,155400,331785380,6670,6670,6670,6670,0
20250221,155300,331785380,6670,6670,6670,6670,0
20250221,155200,331785380,6670,6670,6670,6670,0
20250221,155100,331785380,6670,6670,6670,6670,0
20250221,155000,331785380,6670,6670,6670,6670,0
20250221,154900,331785380,6670,6670,6670,6670,0
20250221,154800,331785380,6670,6670,6670,6670,0
20250221,154700,331785380,6670,6670,6670,6670,0
20250221,154600,331785380,6670,6670,6670,6670,0
20250221,154500,331785380,6670,6670,6670,6670,0
20250221,154400,331785380,6670,6670,6670,6670,0
20250221,154300,331785380,6670,6670,6670,6670,0
20250221,154200,331785380,6670,6670,6670,6670,0
20250221,154100,331785380,6670,6670,6670,6670,0
20250221,154000,331785380,6670,6670,6670,6670,0
20250221,153900,331785380,6670,6670,6670,6670,0
20250221,153800,331785380,6670,6670,6670,6670,0
20250221,153700,331785380,6670,6670,6670,6670,0
20250221,153600,331785380,6670,6670,6670,6670,0
20250221,153500,331785380,6670,6670,6670,6670,0
20250221,153400,331785380,6670,6670,6670,6670,0
20250221,153300,331785380,6670,6670,6670,6670,0
20250221,153200,331785380,6670,6670,6670,6670,0
20250221,153100,331785380,6670,6670,6670,6670,0
20250221,153000,331785380,6670,6670,6670,6670,1652
20250221,152900,320766540,6670,6670,6670,6670,0
20250221,152800,320766540,6670,6670,6670,6670,0
20250221,152700,320766540,6670,6670,6670,6670,0
20250221,152600,320766540,6670,6670,6670,6670,0
20250221,152500,320766540,6670,6670,6670,6670,0
20250221,152400,320766540,6670,6670,6670,6670,0
20250221,152300,320766540,6670,6670,6670,6670,0
20250221,152200,320766540,6670,6670,6670,6670,0
20250221,152100,320766540,6670,6670,6670,6670,0
20250221,152000,320766540,6670,6670,6670,6670,0
20250221,151900,320766540,6670,6680,6680,6670,1098
20250221,151800,313432830,6690,6690,6690,6690,3
20250221,151700,313412760,6680,6680,6680,6670,345
20250221,151600,311111510,6680,6680,6680,6680,104
20250221,151500,310416790,6690,6690,6690,6690,9
20250221,151400,310356580,6680,6680,6680,6680,0
20250221,151300,310356580,6680,6680,6680,6680,0
20250221,151200,310356580,6680,6680,6680,6680,0
20250221,151100,310356580,6680,6680,6680,6680,300
20250221,151000,308352580,6680,6680,6680,6680,500
20250221,150900,305012580,6680,6680,6680,6680,0
20250221,150800,305012580,6680,6680,6680,6680,0
20250221,150700,305012580,6680,6680,6680,6680,57
20250221,150600,304631820,6680,6680,6680,6680,88
20250221,150500,304043980,6680,6680,6680,6680,106
20250221,150400,303335900,6680,6680,6680,6680,57
20250221,150300,302955140,6670,6670,6670,6670,142
20250221,150200,302008000,6670,6680,6680,6670,554
20250221,150100,298312720,6680,6680,6680,6680,0
20250221,150000,298312720,6680,6680,6680,6680,0
20250221,145900,298312720,6680,6680,6680,6680,1
20250221,145800,298306040,6670,6670,6670,6670,300
20250221,145700,296305040,6680,6680,6680,6680,49
20250221,145600,295977720,6690,6690,6690,6690,5
20250221,145500,295944270,6680,6680,6680,6680,0
20250221,145400,295944270,6680,6680,6680,6680,0
20250221,145300,295944270,6680,6680,6680,6670,48
20250221,145200,295623930,6670,6680,6680,6670,1000
20250221,145100,288953810,6700,6700,6700,6700,0
20250221,145000,288953810,6700,6700,6700,6700,0
20250221,144900,288953810,6700,6700,6700,6700,0
20250221,144800,288953810,6700,6700,6700,6700,1
20250221,144700,288947110,6680,6680,6680,6680,0
20250221,144600,288947110,6680,6680,6680,6680,44
20250221,144500,288653190,6680,6680,6680,6680,6
20250221,144400,288613110,6670,6680,6680,6670,141
20250221,144300,287671640,6680,6680,6680,6680,0
20250221,144200,287671640,6680,6680,6680,6680,1
20250221,144100,287664960,6680,6680,6680,6680,4
20250221,144000,287638240,6670,6670,6670,6670,0
20250221,143900,287638240,6670,6680,6680,6670,4
20250221,143800,287611530,6680,6680,6680,6680,1
20250221,143700,287604850,6670,6670,6670,6670,1
20250221,143600,287598180,6680,6680,6680,6680,867
20250221,143500,281806620,6670,6680,6680,6670,276
20250221,143400,279962960,6700,6700,6700,6700,0
20250221,143300,279962960,6700,6700,6700,6700,0
20250221,143200,279962960,6700,6700,6700,6700,0
20250221,143100,279962960,6700,6700,6700,6700,1
20250221,143000,279956260,6670,6670,6670,6670,40
20250221,142900,279689460,6670,6670,6670,6670,0
20250221,142800,279689460,6670,6670,6670,6670,0
20250221,142700,279689460,6670,6670,6670,6670,0
20250221,142600,279689460,6670,6670,6670,6670,0
20250221,142500,279689460,6670,6690,6690,6670,3100
20250221,142400,258983430,6680,6680,6680,6680,0
20250221,142300,258983430,6680,6680,6680,6680,0
20250221,142200,258983430,6680,6680,6680,6680,0
20250221,142100,258983430,6680,6680,6680,6680,1500
20250221,142000,248963430,6680,6680,6680,6680,0
20250221,141900,248963430,6680,6680,6680,6680,0
20250221,141800,248963430,6680,6700,6700,6680,44
20250221,141700,248669490,6680,6680,6680,6680,0
20250221,141600,248669490,6680,6680,6680,6680,791
20250221,141500,243385610,6680,6680,6680,6680,78
20250221,141400,242864570,6690,6690,6690,6690,0
20250221,141300,242864570,6690,6690,6690,6690,0
20250221,141200,242864570,6690,6690,6690,6690,0
20250221,141100,242864570,6690,6690,6690,6690,0
20250221,141000,242864570,6690,6690,6690,6690,0
20250221,140900,242864570,6690,6690,6690,6690,0
20250221,140800,242864570,6690,6690,6690,6690,43
20250221,140700,242576900,6690,6690,6690,6690,0
20250221,140600,242576900,6690,6690,6690,6690,0
20250221,140500,242576900,6690,6690,6690,6690,0
20250221,140400,242576900,6690,6690,6690,6690,0
20250221,140300,242576900,6690,6690,6690,6690,0
20250221,140200,242576900,6690,6690,6690,6690,34
20250221,140100,242349440,6690,6690,6690,6690,0
20250221,140000,242349440,6690,6690,6690,6690,0
20250221,135900,242349440,6690,6690,6690,6690,0
20250221,135800,242349440,6690,6690,6690,6690,0
20250221,135700,242349440,6690,6690,6690,6690,0
20250221,135600,242349440,6690,6690,6690,6690,0
20250221,135500,242349440,6690,6690,6690,6690,11
20250221,135400,242275850,6690,6690,6690,6690,0
20250221,135300,242275850,6690,6690,6690,6690,400
20250221,135200,239599850,6690,6690,6690,6690,0
20250221,135100,239599850,6690,6690,6690,6690,0
20250221,135000,239599850,6690,6690,6690,6690,500
20250221,134900,236254850,6690,6690,6690,6690,23
20250221,134800,236100980,6700,6700,6700,6700,0
20250221,134700,236100980,6700,6700,6700,6700,0
20250221,134600,236100980,6700,6700,6700,6700,0
20250221,134500,236100980,6700,6700,6700,6700,0
20250221,134400,236100980,6700,6700,6700,6700,0
20250221,134300,236100980,6700,6700,6700,6700,0
20250221,134200,236100980,6700,6700,6700,6700,0
20250221,134100,236100980,6700,6700,6700,6700,33
20250221,134000,235879880,6700,6700,6700,6700,0
20250221,133900,235879880,6700,6700,6700,6700,0
20250221,133800,235879880,6700,6700,6700,6700,67
20250221,133700,235430980,6700,6700,6700,6700,0
20250221,133600,235430980,6700,6700,6700,6700,0
20250221,133500,235430980,6700,6700,6700,6700,0
20250221,133400,235430980,6700,6700,6700,6700,500
20250221,133300,232080980,6700,6700,6700,6700,0
20250221,133200,232080980,6700,6700,6700,6700,0
20250221,133100,232080980,6700,6700,6700,6700,666
20250221,133000,227618780,6690,6690,6690,6690,750
20250221,132900,222601280,6690,6690,6690,6690,0
20250221,132800,222601280,6690,6690,6690,6690,400
20250221,132700,219925280,6690,6690,6690,6690,45
20250221,132600,219624230,6680,6670,6680,6670,415
20250221,132500,216852210,6680,6680,6680,6680,0
20250221,132400,216852210,6680,6680,6680,6680,76
20250221,132300,216344530,6670,6670,6670,6670,0
20250221,132200,216344530,6670,6670,6670,6670,198
20250221,132100,215023870,6700,6700,6700,6700,1
20250221,132000,215017170,6670,6670,6670,6670,0
20250221,131900,215017170,6670,6670,6670,6670,0
20250221,131800,215017170,6670,6670,6670,6670,0
20250221,131700,215017170,6670,6670,6670,6670,0
20250221,131600,215017170,6670,6670,6670,6670,0
20250221,131500,215017170,6670,6670,6670,6670,0
20250221,131400,215017170,6670,6670,6670,6670,500
20250221,131300,211682170,6680,6680,6680,6680,0
20250221,131200,211682170,6680,6680,6680,6680,0
20250221,131100,211682170,6680,6680,6680,6680,0
20250221,131000,211682170,6680,6680,6680,6680,17
20250221,130900,211568610,6680,6680,6680,6680,0
20250221,130800,211568610,6680,6680,6680,6680,0
20250221,130700,211568610,6680,6680,6680,6680,9
20250221,130600,211508490,6670,6670,6670,6670,0
20250221,130500,211508490,6670,6670,6670,6670,0
20250221,130400,211508490,6670,6670,6670,6670,0
20250221,130300,211508490,6670,6670,6670,6670,0
20250221,130200,211508490,6670,6670,6670,6670,0
20250221,130100,211508490,6670,6670,6670,6670,0
20250221,130000,211508490,6670,6670,6670,6670,0
20250221,125900,211508490,6670,6670,6670,6670,0
20250221,125800,211508490,6670,6670,6670,6670,0
20250221,125700,211508490,6670,6670,6670,6670,0
20250221,125600,211508490,6670,6670,6670,6670,0
20250221,125500,211508490,6670,6670,6670,6670,0
20250221,125400,211508490,6670,6670,6670,6670,0
20250221,125300,211508490,6670,6670,6670,6670,201
20250221,125200,210167820,6670,6670,6670,6670,0
20250221,125100,210167820,6670,6670,6670,6670,0
20250221,125000,210167820,6670,6670,6670,6670,0
20250221,124900,210167820,6670,6670,6670,6670,300
20250221,124800,208166820,6670,6670,6670,6670,80
20250221,124700,207633220,6670,6670,6670,6670,125
20250221,124600,206799470,6680,6680,6680,6680,0
20250221,124500,206799470,6680,6670,6680,6670,101
20250221,124400,206125790,6680,6680,6680,6680,2
20250221,124300,206112430,6680,6680,6680,6680,0
20250221,124200,206112430,6680,6680,6680,6680,0
20250221,124100,206112430,6680,6680,6680,6680,11
20250221,124000,206038950,6680,6680,6680,6680,0
20250221,123900,206038950,6680,6680,6680,6680,1
20250221,123800,206032270,6680,6680,6680,6680,100
20250221,123700,205364270,6680,6680,6680,6680,1000
20250221,123600,198684270,6680,6680,6680,6680,75
20250221,123500,198183270,6680,6680,6680,6680,526
20250221,123400,194669590,6680,6680,6680,6680,100
20250221,123300,194001590,6680,6680,6680,6680,0
20250221,123200,194001590,6680,6680,6680,6680,70
20250221,123100,193533990,6680,6680,6680,6680,0
20250221,123000,193533990,6680,6680,6680,6680,25
20250221,122900,193366990,6670,6690,6690,6670,1433
20250221,122800,183795620,6690,6690,6690,6690,0
20250221,122700,183795620,6690,6690,6690,6690,0
20250221,122600,183795620,6690,6690,6690,6690,31
20250221,122500,183588230,6690,6690,6690,6690,0
20250221,122400,183588230,6690,6690,6690,6690,108
20250221,122300,182865710,6680,6680,6680,6680,0
20250221,122200,182865710,6680,6680,6680,6680,12
20250221,122100,182785550,6680,6680,6680,6680,0
20250221,122000,182785550,6680,6680,6680,6680,0
20250221,121900,182785550,6680,6680,6680,6680,26
20250221,121800,182611870,6690,6690,6690,6690,0
20250221,121700,182611870,6690,6690,6690,6690,11
20250221,121600,182538280,6690,6690,6690,6690,0
20250221,121500,182538280,6690,6690,6690,6690,1
20250221,121400,182531590,6690,6690,6690,6690,1
20250221,121300,182524900,6690,6690,6690,6690,1
20250221,121200,182518210,6690,6690,6690,6690,0
20250221,121100,182518210,6690,6690,6690,6690,66
20250221,121000,182076670,6690,6690,6690,6690,0
20250221,120900,182076670,6690,6690,6690,6690,10
20250221,120800,182009770,6690,6690,6690,6690,0
20250221,120700,182009770,6690,6690,6690,6690,0
20250221,120600,182009770,6690,6690,6690,6690,35
20250221,120500,181775620,6690,6690,6690,6690,50
20250221,120400,181441120,6690,6700,6700,6690,36
20250221,120300,181200270,6700,6700,6700,6700,0
20250221,120200,181200270,6700,6700,6700,6700,3
20250221,120100,181180170,6700,6700,6700,6700,0
20250221,120000,181180170,6700,6700,6700,6700,0
20250221,115900,181180170,6700,6700,6700,6700,1
20250221,115800,181173470,6700,6700,6700,6700,0
20250221,115700,181173470,6700,6700,6700,6700,0
20250221,115600,181173470,6700,6700,6700,6700,51
20250221,115500,180831770,6700,6700,6700,6700,44
20250221,115400,180536970,6700,6700,6700,6700,1
20250221,115300,180530270,6700,6700,6700,6700,0
20250221,115200,180530270,6700,6700,6700,6700,0
20250221,115100,180530270,6700,6700,6700,6700,0
20250221,115000,180530270,6700,6700,6700,6700,0
20250221,114900,180530270,6700,6700,6700,6700,15
20250221,114800,180429770,6700,6700,6700,6700,700
20250221,114700,175739770,6690,6690,6690,6690,0
20250221,114600,175739770,6690,6690,6690,6690,1
20250221,114500,175733080,6690,6690,6690,6690,0
20250221,114400,175733080,6690,6690,6690,6690,10
20250221,114300,175666180,6690,6690,6690,6690,0
20250221,114200,175666180,6690,6680,6690,6680,4
20250221,114100,175639440,6680,6680,6680,6680,0
20250221,114000,175639440,6680,6680,6680,6680,0
20250221,113900,175639440,6680,6680,6680,6680,0
20250221,113800,175639440,6680,6680,6680,6680,0
20250221,113700,175639440,6680,6680,6680,6680,1
20250221,113600,175632760,6670,6670,6670,6670,0
20250221,113500,175632760,6670,6670,6670,6670,0
20250221,113400,175632760,6670,6670,6670,6670,0
20250221,113300,175632760,6670,6670,6670,6670,0
20250221,113200,175632760,6670,6670,6670,6670,0
20250221,113100,175632760,6670,6670,6670,6670,0
20250221,113000,175632760,6670,6670,6670,6670,0
20250221,112900,175632760,6670,6670,6670,6670,0
20250221,112800,175632760,6670,6670,6670,6670,0
20250221,112700,175632760,6670,6670,6670,6670,0
20250221,112600,175632760,6670,6670,6670,6670,0
20250221,112500,175632760,6670,6690,6690,6670,1002
20250221,112400,168942790,6710,6710,6710,6710,0
20250221,112300,168942790,6710,6710,6710,6710,50
20250221,112200,168607290,6700,6700,6700,6700,0
20250221,112100,168607290,6700,6700,6700,6700,0
20250221,112000,168607290,6700,6700,6700,6700,0
20250221,111900,168607290,6700,6700,6700,6700,347
20250221,111800,166282390,6700,6700,6700,6700,104
20250221,111700,165585590,6660,6660,6660,6660,0
20250221,111600,165585590,6660,6660,6660,6660,0
20250221,111500,165585590,6660,6660,6660,6660,0
20250221,111400,165585590,6660,6660,6660,6660,0
20250221,111300,165585590,6660,6660,6660,6660,0
20250221,111200,165585590,6660,6660,6660,6660,0
20250221,111100,165585590,6660,6660,6660,6660,0
20250221,111000,165585590,6660,6660,6660,6660,0
20250221,110900,165585590,6660,6700,6700,6660,2001
20250221,110800,152231180,6700,6700,6700,6700,2
20250221,110700,152217780,6700,6710,6710,6700,88
20250221,110600,151628150,6700,6700,6700,6700,0
20250221,110500,151628150,6700,6700,6700,6700,0
20250221,110400,151628150,6700,6700,6700,6700,0
20250221,110300,151628150,6700,6700,6700,6700,0
20250221,110200,151628150,6700,6700,6700,6700,166
20250221,110100,150515950,6720,6720,6720,6720,1013
20250221,110000,143708590,6730,6730,6730,6730,75
20250221,105900,143203840,6740,6740,6740,6740,23
20250221,105800,143048820,6740,6730,6740,6730,2124
20250221,105700,128734830,6720,6720,6720,6720,0
20250221,105600,128734830,6720,6720,6720,6720,2000
20250221,105500,115294830,6720,6720,6720,6720,22
20250221,105400,115146990,6720,6720,6720,6720,10
20250221,105300,115079790,6720,6720,6720,6720,0
20250221,105200,115079790,6720,6730,6730,6720,80
20250221,105100,114541960,6730,6730,6730,6730,0
20250221,105000,114541960,6730,6720,6730,6720,110
20250221,104900,113801680,6710,6710,6710,6710,15
20250221,104800,113701030,6700,6700,6700,6700,0
20250221,104700,113701030,6700,6690,6700,6690,5266
20250221,104600,78422470,6690,6690,6690,6690,15
20250221,104500,78322120,6690,6690,6690,6690,0
20250221,104400,78322120,6690,6690,6690,6690,0
20250221,104300,78322120,6690,6690,6690,6690,0
20250221,104200,78322120,6690,6690,6690,6690,1
20250221,104100,78315430,6690,6690,6690,6690,15
20250221,104000,78215080,6680,6680,6680,6680,0
20250221,103900,78215080,6680,6680,6680,6680,184
20250221,103800,76985960,6660,6660,6660,6660,0
20250221,103700,76985960,6660,6660,6660,6660,0
20250221,103600,76985960,6660,6660,6660,6660,0
20250221,103500,76985960,6660,6660,6660,6660,0
20250221,103400,76985960,6660,6660,6660,6660,0
20250221,103300,76985960,6660,6660,6660,6660,0
20250221,103200,76985960,6660,6660,6660,6660,0
20250221,103100,76985960,6660,6660,6660,6660,0
20250221,103000,76985960,6660,6660,6660,6660,1
20250221,102900,76979300,6660,6660,6660,6660,0
20250221,102800,76979300,6660,6660,6660,6660,0
20250221,102700,76979300,6660,6660,6660,6660,0
20250221,102600,76979300,6660,6660,6660,6660,0
20250221,102500,76979300,6660,6660,6660,6660,0
20250221,102400,76979300,6660,6670,6670,6660,1590
20250221,102300,66380600,6670,6670,6670,6670,0
20250221,102200,66380600,6670,6670,6670,6670,0
20250221,102100,66380600,6670,6670,6670,6670,0
20250221,102000,66380600,6670,6670,6670,6670,0
20250221,101900,66380600,6670,6670,6670,6670,0
20250221,101800,66380600,6670,6670,6670,6670,0
20250221,101700,66380600,6670,6670,6670,6670,73
20250221,101600,65893690,6660,6660,6660,6660,0
20250221,101500,65893690,6660,6660,6660,6660,0
20250221,101400,65893690,6660,6660,6660,6660,70
20250221,101300,65427490,6660,6660,6660,6660,1
20250221,101200,65420830,6660,6660,6660,6660,6
20250221,101100,65380870,6660,6660,6660,6660,5
20250221,101000,65347570,6660,6660,6660,6660,0
20250221,100900,65347570,6660,6660,6660,6660,0
20250221,100800,65347570,6660,6660,6660,6660,135
20250221,100700,64448470,6660,6660,6660,6660,0
20250221,100600,64448470,6660,6660,6660,6660,50
20250221,100500,64115470,6670,6670,6670,6670,0
20250221,100400,64115470,6670,6670,6670,6670,0
20250221,100300,64115470,6670,6670,6670,6670,0
20250221,100200,64115470,6670,6670,6670,6670,0
20250221,100100,64115470,6670,6670,6670,6670,1000
20250221,100000,57445470,6660,6660,6660,6660,0
20250221,095900,57445470,6660,6660,6660,6660,0
20250221,095800,57445470,6660,6660,6660,6660,0
20250221,095700,57445470,6660,6660,6660,6660,0
20250221,095600,57445470,6660,6660,6660,6660,0
20250221,095500,57445470,6660,6660,6660,6660,0
20250221,095400,57445470,6660,6660,6660,6660,0
20250221,095300,57445470,6660,6660,6660,6660,0
20250221,095200,57445470,6660,6660,6660,6660,0
20250221,095100,57445470,6660,6660,6660,6660,0
20250221,095000,57445470,6660,6660,6660,6660,15
20250221,094900,57345570,6680,6680,6680,6680,0
20250221,094800,57345570,6680,6680,6680,6680,3
20250221,094700,57325530,6680,6680,6680,6680,0
20250221,094600,57325530,6680,6680,6680,6680,2
20250221,094500,57312170,6660,6660,6660,6660,38
20250221,094400,57059090,6650,6650,6650,6640,349
20250221,094300,54738680,6660,6660,6660,6660,0
20250221,094200,54738680,6660,6680,6680,6660,200
20250221,094100,53404680,6670,6670,6670,6670,0
20250221,094000,53404680,6670,6660,6670,6660,659
20250221,093900,49014860,6660,6670,6670,6660,101
20250221,093800,48342190,6670,6670,6670,6670,0
20250221,093700,48342190,6670,6660,6670,6660,366
20250221,093600,45901420,6650,6650,6650,6650,825
20250221,093500,40415170,6640,6680,6680,6640,880
20250221,093400,34561850,6680,6680,6680,6680,3
20250221,093300,34541810,6680,6680,6680,6680,0
20250221,093200,34541810,6680,6680,6680,6680,0
20250221,093100,34541810,6680,6680,6680,6680,0
20250221,093000,34541810,6680,6680,6680,6680,846
20250221,092900,28890530,6650,6650,6650,6650,1
20250221,092800,28883880,6640,6640,6640,6640,0
20250221,092700,28883880,6640,6640,6640,6640,227
20250221,092600,27376600,6640,6650,6650,6640,1688
20250221,092500,16164330,6650,6650,6650,6650,0
20250221,092400,16164330,6650,6650,6650,6650,0
20250221,092300,16164330,6650,6650,6650,6650,1150
20250221,092200,8516830,6650,6650,6650,6650,0
20250221,092100,8516830,6650,6650,6650,6650,0
20250221,092000,8516830,6650,6650,6650,6650,61
20250221,091900,8111180,6650,6650,6650,6650,0
20250221,091800,8111180,6650,6650,6650,6650,0
20250221,091700,8111180,6650,6650,6650,6650,10
20250221,091600,8044680,6650,6650,6650,6650,0
20250221,091500,8044680,6650,6650,6650,6650,0
20250221,091400,8044680,6650,6650,6650,6650,0
20250221,091300,8044680,6650,6650,6650,6650,49
20250221,091200,7718830,6650,6650,6650,6650,0
20250221,091100,7718830,6650,6660,6660,6650,300
20250221,091000,5722640,6660,6660,6660,6660,0
20250221,090900,5722640,6660,6660,6660,6660,0
20250221,090800,5722640,6660,6660,6660,6660,50
20250221,090700,5389640,6680,6680,6680,6680,0
20250221,090600,5389640,6680,6670,6680,6650,226
20250221,090500,3885350,6670,6680,6680,6670,99
20250221,090400,3225000,6680,6680,6680,6680,1
20250221,090300,3218320,6690,6690,6690,6690,0
20250221,090200,3218320,6690,6690,6690,6690,6
20250221,090100,3178180,6640,6640,6640,6640,0
20250221,090000,3178180,6640,6650,6650,6640,478
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 202700 331785380 6670 6670 6670 6670 1652
3 20250221 202600 331785380 6670 6670 6670 6670 0
4 20250221 202500 331785380 6670 6670 6670 6670 0
5 20250221 202400 331785380 6670 6670 6670 6670 0
6 20250221 202300 331785380 6670 6670 6670 6670 0
7 20250221 202200 331785380 6670 6670 6670 6670 0
8 20250221 202100 331785380 6670 6670 6670 6670 0
9 20250221 202000 331785380 6670 6670 6670 6670 0
10 20250221 201900 331785380 6670 6670 6670 6670 0
11 20250221 201800 331785380 6670 6670 6670 6670 0
12 20250221 201700 331785380 6670 6670 6670 6670 0
13 20250221 201600 331785380 6670 6670 6670 6670 0
14 20250221 201500 331785380 6670 6670 6670 6670 0
15 20250221 201400 331785380 6670 6670 6670 6670 0
16 20250221 201300 331785380 6670 6670 6670 6670 0
17 20250221 201200 331785380 6670 6670 6670 6670 0
18 20250221 201100 331785380 6670 6670 6670 6670 0
19 20250221 201000 331785380 6670 6670 6670 6670 0
20 20250221 200900 331785380 6670 6670 6670 6670 0
21 20250221 200800 331785380 6670 6670 6670 6670 0
22 20250221 200700 331785380 6670 6670 6670 6670 0
23 20250221 200600 331785380 6670 6670 6670 6670 0
24 20250221 200500 331785380 6670 6670 6670 6670 0
25 20250221 200400 331785380 6670 6670 6670 6670 0
26 20250221 200300 331785380 6670 6670 6670 6670 0
27 20250221 200200 331785380 6670 6670 6670 6670 0
28 20250221 200100 331785380 6670 6670 6670 6670 0
29 20250221 200000 331785380 6670 6670 6670 6670 0
30 20250221 195900 331785380 6670 6670 6670 6670 0
31 20250221 195800 331785380 6670 6670 6670 6670 0
32 20250221 195700 331785380 6670 6670 6670 6670 1652
33 20250221 195600 331785380 6670 6670 6670 6670 0
34 20250221 195500 331785380 6670 6670 6670 6670 0
35 20250221 195400 331785380 6670 6670 6670 6670 0
36 20250221 195300 331785380 6670 6670 6670 6670 0
37 20250221 195200 331785380 6670 6670 6670 6670 0
38 20250221 195100 331785380 6670 6670 6670 6670 0
39 20250221 195000 331785380 6670 6670 6670 6670 0
40 20250221 194900 331785380 6670 6670 6670 6670 0
41 20250221 194800 331785380 6670 6670 6670 6670 0
42 20250221 194700 331785380 6670 6670 6670 6670 0
43 20250221 194600 331785380 6670 6670 6670 6670 0
44 20250221 194500 331785380 6670 6670 6670 6670 0
45 20250221 194400 331785380 6670 6670 6670 6670 0
46 20250221 194300 331785380 6670 6670 6670 6670 0
47 20250221 194200 331785380 6670 6670 6670 6670 0
48 20250221 194100 331785380 6670 6670 6670 6670 0
49 20250221 194000 331785380 6670 6670 6670 6670 0
50 20250221 193900 331785380 6670 6670 6670 6670 0
51 20250221 193800 331785380 6670 6670 6670 6670 0
52 20250221 193700 331785380 6670 6670 6670 6670 0
53 20250221 193600 331785380 6670 6670 6670 6670 0
54 20250221 193500 331785380 6670 6670 6670 6670 0
55 20250221 193400 331785380 6670 6670 6670 6670 0
56 20250221 193300 331785380 6670 6670 6670 6670 0
57 20250221 193200 331785380 6670 6670 6670 6670 0
58 20250221 193100 331785380 6670 6670 6670 6670 0
59 20250221 193000 331785380 6670 6670 6670 6670 0
60 20250221 192900 331785380 6670 6670 6670 6670 0
61 20250221 192800 331785380 6670 6670 6670 6670 0
62 20250221 192700 331785380 6670 6670 6670 6670 1652
63 20250221 192600 331785380 6670 6670 6670 6670 0
64 20250221 192500 331785380 6670 6670 6670 6670 0
65 20250221 192400 331785380 6670 6670 6670 6670 0
66 20250221 192300 331785380 6670 6670 6670 6670 0
67 20250221 192200 331785380 6670 6670 6670 6670 0
68 20250221 192100 331785380 6670 6670 6670 6670 0
69 20250221 192000 331785380 6670 6670 6670 6670 0
70 20250221 191900 331785380 6670 6670 6670 6670 0
71 20250221 191800 331785380 6670 6670 6670 6670 0
72 20250221 191700 331785380 6670 6670 6670 6670 0
73 20250221 191600 331785380 6670 6670 6670 6670 0
74 20250221 191500 331785380 6670 6670 6670 6670 0
75 20250221 191400 331785380 6670 6670 6670 6670 0
76 20250221 191300 331785380 6670 6670 6670 6670 0
77 20250221 191200 331785380 6670 6670 6670 6670 0
78 20250221 191100 331785380 6670 6670 6670 6670 0
79 20250221 191000 331785380 6670 6670 6670 6670 0
80 20250221 190900 331785380 6670 6670 6670 6670 0
81 20250221 190800 331785380 6670 6670 6670 6670 0
82 20250221 190700 331785380 6670 6670 6670 6670 0
83 20250221 190600 331785380 6670 6670 6670 6670 0
84 20250221 190500 331785380 6670 6670 6670 6670 0
85 20250221 190400 331785380 6670 6670 6670 6670 0
86 20250221 190300 331785380 6670 6670 6670 6670 0
87 20250221 190200 331785380 6670 6670 6670 6670 0
88 20250221 190100 331785380 6670 6670 6670 6670 0
89 20250221 190000 331785380 6670 6670 6670 6670 0
90 20250221 185900 331785380 6670 6670 6670 6670 0
91 20250221 185800 331785380 6670 6670 6670 6670 0
92 20250221 185700 331785380 6670 6670 6670 6670 1652
93 20250221 185600 331785380 6670 6670 6670 6670 0
94 20250221 185500 331785380 6670 6670 6670 6670 0
95 20250221 185400 331785380 6670 6670 6670 6670 0
96 20250221 185300 331785380 6670 6670 6670 6670 0
97 20250221 185200 331785380 6670 6670 6670 6670 0
98 20250221 185100 331785380 6670 6670 6670 6670 0
99 20250221 185000 331785380 6670 6670 6670 6670 0
100 20250221 184900 331785380 6670 6670 6670 6670 0
101 20250221 184800 331785380 6670 6670 6670 6670 0
102 20250221 184700 331785380 6670 6670 6670 6670 0
103 20250221 184600 331785380 6670 6670 6670 6670 0
104 20250221 184500 331785380 6670 6670 6670 6670 0
105 20250221 184400 331785380 6670 6670 6670 6670 0
106 20250221 184300 331785380 6670 6670 6670 6670 0
107 20250221 184200 331785380 6670 6670 6670 6670 0
108 20250221 184100 331785380 6670 6670 6670 6670 0
109 20250221 184000 331785380 6670 6670 6670 6670 0
110 20250221 183900 331785380 6670 6670 6670 6670 0
111 20250221 183800 331785380 6670 6670 6670 6670 0
112 20250221 183700 331785380 6670 6670 6670 6670 0
113 20250221 183600 331785380 6670 6670 6670 6670 0
114 20250221 183500 331785380 6670 6670 6670 6670 0
115 20250221 183400 331785380 6670 6670 6670 6670 0
116 20250221 183300 331785380 6670 6670 6670 6670 0
117 20250221 183200 331785380 6670 6670 6670 6670 0
118 20250221 183100 331785380 6670 6670 6670 6670 0
119 20250221 183000 331785380 6670 6670 6670 6670 0
120 20250221 182900 331785380 6670 6670 6670 6670 0
121 20250221 182800 331785380 6670 6670 6670 6670 0
122 20250221 182700 331785380 6670 6670 6670 6670 1652
123 20250221 182600 331785380 6670 6670 6670 6670 0
124 20250221 182500 331785380 6670 6670 6670 6670 0
125 20250221 182400 331785380 6670 6670 6670 6670 0
126 20250221 182300 331785380 6670 6670 6670 6670 0
127 20250221 182200 331785380 6670 6670 6670 6670 0
128 20250221 182100 331785380 6670 6670 6670 6670 0
129 20250221 182000 331785380 6670 6670 6670 6670 0
130 20250221 181900 331785380 6670 6670 6670 6670 0
131 20250221 181800 331785380 6670 6670 6670 6670 0
132 20250221 181700 331785380 6670 6670 6670 6670 0
133 20250221 181600 331785380 6670 6670 6670 6670 0
134 20250221 181500 331785380 6670 6670 6670 6670 0
135 20250221 181400 331785380 6670 6670 6670 6670 0
136 20250221 181300 331785380 6670 6670 6670 6670 0
137 20250221 181200 331785380 6670 6670 6670 6670 0
138 20250221 181100 331785380 6670 6670 6670 6670 0
139 20250221 181000 331785380 6670 6670 6670 6670 0
140 20250221 180900 331785380 6670 6670 6670 6670 0
141 20250221 180800 331785380 6670 6670 6670 6670 0
142 20250221 180700 331785380 6670 6670 6670 6670 0
143 20250221 180600 331785380 6670 6670 6670 6670 0
144 20250221 180500 331785380 6670 6670 6670 6670 0
145 20250221 180400 331785380 6670 6670 6670 6670 0
146 20250221 180300 331785380 6670 6670 6670 6670 0
147 20250221 180200 331785380 6670 6670 6670 6670 0
148 20250221 180100 331785380 6670 6670 6670 6670 0
149 20250221 180000 331785380 6670 6670 6670 6670 0
150 20250221 175900 331785380 6670 6670 6670 6670 0
151 20250221 175800 331785380 6670 6670 6670 6670 0
152 20250221 175700 331785380 6670 6670 6670 6670 1652
153 20250221 175600 331785380 6670 6670 6670 6670 0
154 20250221 175500 331785380 6670 6670 6670 6670 0
155 20250221 175400 331785380 6670 6670 6670 6670 0
156 20250221 175300 331785380 6670 6670 6670 6670 0
157 20250221 175200 331785380 6670 6670 6670 6670 0
158 20250221 175100 331785380 6670 6670 6670 6670 0
159 20250221 175000 331785380 6670 6670 6670 6670 0
160 20250221 174900 331785380 6670 6670 6670 6670 0
161 20250221 174800 331785380 6670 6670 6670 6670 0
162 20250221 174700 331785380 6670 6670 6670 6670 0
163 20250221 174600 331785380 6670 6670 6670 6670 0
164 20250221 174500 331785380 6670 6670 6670 6670 0
165 20250221 174400 331785380 6670 6670 6670 6670 0
166 20250221 174300 331785380 6670 6670 6670 6670 0
167 20250221 174200 331785380 6670 6670 6670 6670 0
168 20250221 174100 331785380 6670 6670 6670 6670 0
169 20250221 174000 331785380 6670 6670 6670 6670 0
170 20250221 173900 331785380 6670 6670 6670 6670 0
171 20250221 173800 331785380 6670 6670 6670 6670 0
172 20250221 173700 331785380 6670 6670 6670 6670 0
173 20250221 173600 331785380 6670 6670 6670 6670 0
174 20250221 173500 331785380 6670 6670 6670 6670 0
175 20250221 173400 331785380 6670 6670 6670 6670 0
176 20250221 173300 331785380 6670 6670 6670 6670 0
177 20250221 173200 331785380 6670 6670 6670 6670 0
178 20250221 173100 331785380 6670 6670 6670 6670 0
179 20250221 173000 331785380 6670 6670 6670 6670 0
180 20250221 172900 331785380 6670 6670 6670 6670 0
181 20250221 172800 331785380 6670 6670 6670 6670 0
182 20250221 172700 331785380 6670 6670 6670 6670 1652
183 20250221 172600 331785380 6670 6670 6670 6670 0
184 20250221 172500 331785380 6670 6670 6670 6670 0
185 20250221 172400 331785380 6670 6670 6670 6670 0
186 20250221 172300 331785380 6670 6670 6670 6670 0
187 20250221 172200 331785380 6670 6670 6670 6670 0
188 20250221 172100 331785380 6670 6670 6670 6670 0
189 20250221 172000 331785380 6670 6670 6670 6670 0
190 20250221 171900 331785380 6670 6670 6670 6670 0
191 20250221 171800 331785380 6670 6670 6670 6670 0
192 20250221 171700 331785380 6670 6670 6670 6670 0
193 20250221 171600 331785380 6670 6670 6670 6670 0
194 20250221 171500 331785380 6670 6670 6670 6670 0
195 20250221 171400 331785380 6670 6670 6670 6670 0
196 20250221 171300 331785380 6670 6670 6670 6670 0
197 20250221 171200 331785380 6670 6670 6670 6670 0
198 20250221 171100 331785380 6670 6670 6670 6670 0
199 20250221 171000 331785380 6670 6670 6670 6670 0
200 20250221 170900 331785380 6670 6670 6670 6670 0
201 20250221 170800 331785380 6670 6670 6670 6670 0
202 20250221 170700 331785380 6670 6670 6670 6670 0
203 20250221 170600 331785380 6670 6670 6670 6670 0
204 20250221 170500 331785380 6670 6670 6670 6670 0
205 20250221 170400 331785380 6670 6670 6670 6670 0
206 20250221 170300 331785380 6670 6670 6670 6670 0
207 20250221 170200 331785380 6670 6670 6670 6670 0
208 20250221 170100 331785380 6670 6670 6670 6670 0
209 20250221 170000 331785380 6670 6670 6670 6670 0
210 20250221 165900 331785380 6670 6670 6670 6670 0
211 20250221 165800 331785380 6670 6670 6670 6670 0
212 20250221 165700 331785380 6670 6670 6670 6670 1652
213 20250221 165600 331785380 6670 6670 6670 6670 0
214 20250221 165500 331785380 6670 6670 6670 6670 0
215 20250221 165400 331785380 6670 6670 6670 6670 0
216 20250221 165300 331785380 6670 6670 6670 6670 0
217 20250221 165200 331785380 6670 6670 6670 6670 0
218 20250221 165100 331785380 6670 6670 6670 6670 0
219 20250221 165000 331785380 6670 6670 6670 6670 0
220 20250221 164900 331785380 6670 6670 6670 6670 0
221 20250221 164800 331785380 6670 6670 6670 6670 0
222 20250221 164700 331785380 6670 6670 6670 6670 0
223 20250221 164600 331785380 6670 6670 6670 6670 0
224 20250221 164500 331785380 6670 6670 6670 6670 0
225 20250221 164400 331785380 6670 6670 6670 6670 0
226 20250221 164300 331785380 6670 6670 6670 6670 0
227 20250221 164200 331785380 6670 6670 6670 6670 0
228 20250221 164100 331785380 6670 6670 6670 6670 0
229 20250221 164000 331785380 6670 6670 6670 6670 0
230 20250221 163900 331785380 6670 6670 6670 6670 0
231 20250221 163800 331785380 6670 6670 6670 6670 0
232 20250221 163700 331785380 6670 6670 6670 6670 0
233 20250221 163600 331785380 6670 6670 6670 6670 0
234 20250221 163500 331785380 6670 6670 6670 6670 0
235 20250221 163400 331785380 6670 6670 6670 6670 0
236 20250221 163300 331785380 6670 6670 6670 6670 0
237 20250221 163200 331785380 6670 6670 6670 6670 0
238 20250221 163100 331785380 6670 6670 6670 6670 0
239 20250221 163000 331785380 6670 6670 6670 6670 0
240 20250221 162900 331785380 6670 6670 6670 6670 0
241 20250221 162800 331785380 6670 6670 6670 6670 0
242 20250221 162700 331785380 6670 6670 6670 6670 1652
243 20250221 162600 331785380 6670 6670 6670 6670 0
244 20250221 162500 331785380 6670 6670 6670 6670 0
245 20250221 162400 331785380 6670 6670 6670 6670 0
246 20250221 162300 331785380 6670 6670 6670 6670 0
247 20250221 162200 331785380 6670 6670 6670 6670 0
248 20250221 162100 331785380 6670 6670 6670 6670 0
249 20250221 162000 331785380 6670 6670 6670 6670 0
250 20250221 161900 331785380 6670 6670 6670 6670 0
251 20250221 161800 331785380 6670 6670 6670 6670 0
252 20250221 161700 331785380 6670 6670 6670 6670 0
253 20250221 161600 331785380 6670 6670 6670 6670 0
254 20250221 161500 331785380 6670 6670 6670 6670 0
255 20250221 161400 331785380 6670 6670 6670 6670 0
256 20250221 161300 331785380 6670 6670 6670 6670 0
257 20250221 161200 331785380 6670 6670 6670 6670 0
258 20250221 161100 331785380 6670 6670 6670 6670 0
259 20250221 161000 331785380 6670 6670 6670 6670 0
260 20250221 160900 331785380 6670 6670 6670 6670 0
261 20250221 160800 331785380 6670 6670 6670 6670 0
262 20250221 160700 331785380 6670 6670 6670 6670 0
263 20250221 160600 331785380 6670 6670 6670 6670 0
264 20250221 160500 331785380 6670 6670 6670 6670 0
265 20250221 160400 331785380 6670 6670 6670 6670 0
266 20250221 160300 331785380 6670 6670 6670 6670 0
267 20250221 160200 331785380 6670 6670 6670 6670 0
268 20250221 160100 331785380 6670 6670 6670 6670 0
269 20250221 160000 331785380 6670 6670 6670 6670 0
270 20250221 155900 331785380 6670 6670 6670 6670 0
271 20250221 155800 331785380 6670 6670 6670 6670 0
272 20250221 155700 331785380 6670 6670 6670 6670 1652
273 20250221 155600 331785380 6670 6670 6670 6670 0
274 20250221 155500 331785380 6670 6670 6670 6670 0
275 20250221 155400 331785380 6670 6670 6670 6670 0
276 20250221 155300 331785380 6670 6670 6670 6670 0
277 20250221 155200 331785380 6670 6670 6670 6670 0
278 20250221 155100 331785380 6670 6670 6670 6670 0
279 20250221 155000 331785380 6670 6670 6670 6670 0
280 20250221 154900 331785380 6670 6670 6670 6670 0
281 20250221 154800 331785380 6670 6670 6670 6670 0
282 20250221 154700 331785380 6670 6670 6670 6670 0
283 20250221 154600 331785380 6670 6670 6670 6670 0
284 20250221 154500 331785380 6670 6670 6670 6670 0
285 20250221 154400 331785380 6670 6670 6670 6670 0
286 20250221 154300 331785380 6670 6670 6670 6670 0
287 20250221 154200 331785380 6670 6670 6670 6670 0
288 20250221 154100 331785380 6670 6670 6670 6670 0
289 20250221 154000 331785380 6670 6670 6670 6670 0
290 20250221 153900 331785380 6670 6670 6670 6670 0
291 20250221 153800 331785380 6670 6670 6670 6670 0
292 20250221 153700 331785380 6670 6670 6670 6670 0
293 20250221 153600 331785380 6670 6670 6670 6670 0
294 20250221 153500 331785380 6670 6670 6670 6670 0
295 20250221 153400 331785380 6670 6670 6670 6670 0
296 20250221 153300 331785380 6670 6670 6670 6670 0
297 20250221 153200 331785380 6670 6670 6670 6670 0
298 20250221 153100 331785380 6670 6670 6670 6670 0
299 20250221 153000 331785380 6670 6670 6670 6670 1652
300 20250221 152900 320766540 6670 6670 6670 6670 0
301 20250221 152800 320766540 6670 6670 6670 6670 0
302 20250221 152700 320766540 6670 6670 6670 6670 0
303 20250221 152600 320766540 6670 6670 6670 6670 0
304 20250221 152500 320766540 6670 6670 6670 6670 0
305 20250221 152400 320766540 6670 6670 6670 6670 0
306 20250221 152300 320766540 6670 6670 6670 6670 0
307 20250221 152200 320766540 6670 6670 6670 6670 0
308 20250221 152100 320766540 6670 6670 6670 6670 0
309 20250221 152000 320766540 6670 6670 6670 6670 0
310 20250221 151900 320766540 6670 6680 6680 6670 1098
311 20250221 151800 313432830 6690 6690 6690 6690 3
312 20250221 151700 313412760 6680 6680 6680 6670 345
313 20250221 151600 311111510 6680 6680 6680 6680 104
314 20250221 151500 310416790 6690 6690 6690 6690 9
315 20250221 151400 310356580 6680 6680 6680 6680 0
316 20250221 151300 310356580 6680 6680 6680 6680 0
317 20250221 151200 310356580 6680 6680 6680 6680 0
318 20250221 151100 310356580 6680 6680 6680 6680 300
319 20250221 151000 308352580 6680 6680 6680 6680 500
320 20250221 150900 305012580 6680 6680 6680 6680 0
321 20250221 150800 305012580 6680 6680 6680 6680 0
322 20250221 150700 305012580 6680 6680 6680 6680 57
323 20250221 150600 304631820 6680 6680 6680 6680 88
324 20250221 150500 304043980 6680 6680 6680 6680 106
325 20250221 150400 303335900 6680 6680 6680 6680 57
326 20250221 150300 302955140 6670 6670 6670 6670 142
327 20250221 150200 302008000 6670 6680 6680 6670 554
328 20250221 150100 298312720 6680 6680 6680 6680 0
329 20250221 150000 298312720 6680 6680 6680 6680 0
330 20250221 145900 298312720 6680 6680 6680 6680 1
331 20250221 145800 298306040 6670 6670 6670 6670 300
332 20250221 145700 296305040 6680 6680 6680 6680 49
333 20250221 145600 295977720 6690 6690 6690 6690 5
334 20250221 145500 295944270 6680 6680 6680 6680 0
335 20250221 145400 295944270 6680 6680 6680 6680 0
336 20250221 145300 295944270 6680 6680 6680 6670 48
337 20250221 145200 295623930 6670 6680 6680 6670 1000
338 20250221 145100 288953810 6700 6700 6700 6700 0
339 20250221 145000 288953810 6700 6700 6700 6700 0
340 20250221 144900 288953810 6700 6700 6700 6700 0
341 20250221 144800 288953810 6700 6700 6700 6700 1
342 20250221 144700 288947110 6680 6680 6680 6680 0
343 20250221 144600 288947110 6680 6680 6680 6680 44
344 20250221 144500 288653190 6680 6680 6680 6680 6
345 20250221 144400 288613110 6670 6680 6680 6670 141
346 20250221 144300 287671640 6680 6680 6680 6680 0
347 20250221 144200 287671640 6680 6680 6680 6680 1
348 20250221 144100 287664960 6680 6680 6680 6680 4
349 20250221 144000 287638240 6670 6670 6670 6670 0
350 20250221 143900 287638240 6670 6680 6680 6670 4
351 20250221 143800 287611530 6680 6680 6680 6680 1
352 20250221 143700 287604850 6670 6670 6670 6670 1
353 20250221 143600 287598180 6680 6680 6680 6680 867
354 20250221 143500 281806620 6670 6680 6680 6670 276
355 20250221 143400 279962960 6700 6700 6700 6700 0
356 20250221 143300 279962960 6700 6700 6700 6700 0
357 20250221 143200 279962960 6700 6700 6700 6700 0
358 20250221 143100 279962960 6700 6700 6700 6700 1
359 20250221 143000 279956260 6670 6670 6670 6670 40
360 20250221 142900 279689460 6670 6670 6670 6670 0
361 20250221 142800 279689460 6670 6670 6670 6670 0
362 20250221 142700 279689460 6670 6670 6670 6670 0
363 20250221 142600 279689460 6670 6670 6670 6670 0
364 20250221 142500 279689460 6670 6690 6690 6670 3100
365 20250221 142400 258983430 6680 6680 6680 6680 0
366 20250221 142300 258983430 6680 6680 6680 6680 0
367 20250221 142200 258983430 6680 6680 6680 6680 0
368 20250221 142100 258983430 6680 6680 6680 6680 1500
369 20250221 142000 248963430 6680 6680 6680 6680 0
370 20250221 141900 248963430 6680 6680 6680 6680 0
371 20250221 141800 248963430 6680 6700 6700 6680 44
372 20250221 141700 248669490 6680 6680 6680 6680 0
373 20250221 141600 248669490 6680 6680 6680 6680 791
374 20250221 141500 243385610 6680 6680 6680 6680 78
375 20250221 141400 242864570 6690 6690 6690 6690 0
376 20250221 141300 242864570 6690 6690 6690 6690 0
377 20250221 141200 242864570 6690 6690 6690 6690 0
378 20250221 141100 242864570 6690 6690 6690 6690 0
379 20250221 141000 242864570 6690 6690 6690 6690 0
380 20250221 140900 242864570 6690 6690 6690 6690 0
381 20250221 140800 242864570 6690 6690 6690 6690 43
382 20250221 140700 242576900 6690 6690 6690 6690 0
383 20250221 140600 242576900 6690 6690 6690 6690 0
384 20250221 140500 242576900 6690 6690 6690 6690 0
385 20250221 140400 242576900 6690 6690 6690 6690 0
386 20250221 140300 242576900 6690 6690 6690 6690 0
387 20250221 140200 242576900 6690 6690 6690 6690 34
388 20250221 140100 242349440 6690 6690 6690 6690 0
389 20250221 140000 242349440 6690 6690 6690 6690 0
390 20250221 135900 242349440 6690 6690 6690 6690 0
391 20250221 135800 242349440 6690 6690 6690 6690 0
392 20250221 135700 242349440 6690 6690 6690 6690 0
393 20250221 135600 242349440 6690 6690 6690 6690 0
394 20250221 135500 242349440 6690 6690 6690 6690 11
395 20250221 135400 242275850 6690 6690 6690 6690 0
396 20250221 135300 242275850 6690 6690 6690 6690 400
397 20250221 135200 239599850 6690 6690 6690 6690 0
398 20250221 135100 239599850 6690 6690 6690 6690 0
399 20250221 135000 239599850 6690 6690 6690 6690 500
400 20250221 134900 236254850 6690 6690 6690 6690 23
401 20250221 134800 236100980 6700 6700 6700 6700 0
402 20250221 134700 236100980 6700 6700 6700 6700 0
403 20250221 134600 236100980 6700 6700 6700 6700 0
404 20250221 134500 236100980 6700 6700 6700 6700 0
405 20250221 134400 236100980 6700 6700 6700 6700 0
406 20250221 134300 236100980 6700 6700 6700 6700 0
407 20250221 134200 236100980 6700 6700 6700 6700 0
408 20250221 134100 236100980 6700 6700 6700 6700 33
409 20250221 134000 235879880 6700 6700 6700 6700 0
410 20250221 133900 235879880 6700 6700 6700 6700 0
411 20250221 133800 235879880 6700 6700 6700 6700 67
412 20250221 133700 235430980 6700 6700 6700 6700 0
413 20250221 133600 235430980 6700 6700 6700 6700 0
414 20250221 133500 235430980 6700 6700 6700 6700 0
415 20250221 133400 235430980 6700 6700 6700 6700 500
416 20250221 133300 232080980 6700 6700 6700 6700 0
417 20250221 133200 232080980 6700 6700 6700 6700 0
418 20250221 133100 232080980 6700 6700 6700 6700 666
419 20250221 133000 227618780 6690 6690 6690 6690 750
420 20250221 132900 222601280 6690 6690 6690 6690 0
421 20250221 132800 222601280 6690 6690 6690 6690 400
422 20250221 132700 219925280 6690 6690 6690 6690 45
423 20250221 132600 219624230 6680 6670 6680 6670 415
424 20250221 132500 216852210 6680 6680 6680 6680 0
425 20250221 132400 216852210 6680 6680 6680 6680 76
426 20250221 132300 216344530 6670 6670 6670 6670 0
427 20250221 132200 216344530 6670 6670 6670 6670 198
428 20250221 132100 215023870 6700 6700 6700 6700 1
429 20250221 132000 215017170 6670 6670 6670 6670 0
430 20250221 131900 215017170 6670 6670 6670 6670 0
431 20250221 131800 215017170 6670 6670 6670 6670 0
432 20250221 131700 215017170 6670 6670 6670 6670 0
433 20250221 131600 215017170 6670 6670 6670 6670 0
434 20250221 131500 215017170 6670 6670 6670 6670 0
435 20250221 131400 215017170 6670 6670 6670 6670 500
436 20250221 131300 211682170 6680 6680 6680 6680 0
437 20250221 131200 211682170 6680 6680 6680 6680 0
438 20250221 131100 211682170 6680 6680 6680 6680 0
439 20250221 131000 211682170 6680 6680 6680 6680 17
440 20250221 130900 211568610 6680 6680 6680 6680 0
441 20250221 130800 211568610 6680 6680 6680 6680 0
442 20250221 130700 211568610 6680 6680 6680 6680 9
443 20250221 130600 211508490 6670 6670 6670 6670 0
444 20250221 130500 211508490 6670 6670 6670 6670 0
445 20250221 130400 211508490 6670 6670 6670 6670 0
446 20250221 130300 211508490 6670 6670 6670 6670 0
447 20250221 130200 211508490 6670 6670 6670 6670 0
448 20250221 130100 211508490 6670 6670 6670 6670 0
449 20250221 130000 211508490 6670 6670 6670 6670 0
450 20250221 125900 211508490 6670 6670 6670 6670 0
451 20250221 125800 211508490 6670 6670 6670 6670 0
452 20250221 125700 211508490 6670 6670 6670 6670 0
453 20250221 125600 211508490 6670 6670 6670 6670 0
454 20250221 125500 211508490 6670 6670 6670 6670 0
455 20250221 125400 211508490 6670 6670 6670 6670 0
456 20250221 125300 211508490 6670 6670 6670 6670 201
457 20250221 125200 210167820 6670 6670 6670 6670 0
458 20250221 125100 210167820 6670 6670 6670 6670 0
459 20250221 125000 210167820 6670 6670 6670 6670 0
460 20250221 124900 210167820 6670 6670 6670 6670 300
461 20250221 124800 208166820 6670 6670 6670 6670 80
462 20250221 124700 207633220 6670 6670 6670 6670 125
463 20250221 124600 206799470 6680 6680 6680 6680 0
464 20250221 124500 206799470 6680 6670 6680 6670 101
465 20250221 124400 206125790 6680 6680 6680 6680 2
466 20250221 124300 206112430 6680 6680 6680 6680 0
467 20250221 124200 206112430 6680 6680 6680 6680 0
468 20250221 124100 206112430 6680 6680 6680 6680 11
469 20250221 124000 206038950 6680 6680 6680 6680 0
470 20250221 123900 206038950 6680 6680 6680 6680 1
471 20250221 123800 206032270 6680 6680 6680 6680 100
472 20250221 123700 205364270 6680 6680 6680 6680 1000
473 20250221 123600 198684270 6680 6680 6680 6680 75
474 20250221 123500 198183270 6680 6680 6680 6680 526
475 20250221 123400 194669590 6680 6680 6680 6680 100
476 20250221 123300 194001590 6680 6680 6680 6680 0
477 20250221 123200 194001590 6680 6680 6680 6680 70
478 20250221 123100 193533990 6680 6680 6680 6680 0
479 20250221 123000 193533990 6680 6680 6680 6680 25
480 20250221 122900 193366990 6670 6690 6690 6670 1433
481 20250221 122800 183795620 6690 6690 6690 6690 0
482 20250221 122700 183795620 6690 6690 6690 6690 0
483 20250221 122600 183795620 6690 6690 6690 6690 31
484 20250221 122500 183588230 6690 6690 6690 6690 0
485 20250221 122400 183588230 6690 6690 6690 6690 108
486 20250221 122300 182865710 6680 6680 6680 6680 0
487 20250221 122200 182865710 6680 6680 6680 6680 12
488 20250221 122100 182785550 6680 6680 6680 6680 0
489 20250221 122000 182785550 6680 6680 6680 6680 0
490 20250221 121900 182785550 6680 6680 6680 6680 26
491 20250221 121800 182611870 6690 6690 6690 6690 0
492 20250221 121700 182611870 6690 6690 6690 6690 11
493 20250221 121600 182538280 6690 6690 6690 6690 0
494 20250221 121500 182538280 6690 6690 6690 6690 1
495 20250221 121400 182531590 6690 6690 6690 6690 1
496 20250221 121300 182524900 6690 6690 6690 6690 1
497 20250221 121200 182518210 6690 6690 6690 6690 0
498 20250221 121100 182518210 6690 6690 6690 6690 66
499 20250221 121000 182076670 6690 6690 6690 6690 0
500 20250221 120900 182076670 6690 6690 6690 6690 10
501 20250221 120800 182009770 6690 6690 6690 6690 0
502 20250221 120700 182009770 6690 6690 6690 6690 0
503 20250221 120600 182009770 6690 6690 6690 6690 35
504 20250221 120500 181775620 6690 6690 6690 6690 50
505 20250221 120400 181441120 6690 6700 6700 6690 36
506 20250221 120300 181200270 6700 6700 6700 6700 0
507 20250221 120200 181200270 6700 6700 6700 6700 3
508 20250221 120100 181180170 6700 6700 6700 6700 0
509 20250221 120000 181180170 6700 6700 6700 6700 0
510 20250221 115900 181180170 6700 6700 6700 6700 1
511 20250221 115800 181173470 6700 6700 6700 6700 0
512 20250221 115700 181173470 6700 6700 6700 6700 0
513 20250221 115600 181173470 6700 6700 6700 6700 51
514 20250221 115500 180831770 6700 6700 6700 6700 44
515 20250221 115400 180536970 6700 6700 6700 6700 1
516 20250221 115300 180530270 6700 6700 6700 6700 0
517 20250221 115200 180530270 6700 6700 6700 6700 0
518 20250221 115100 180530270 6700 6700 6700 6700 0
519 20250221 115000 180530270 6700 6700 6700 6700 0
520 20250221 114900 180530270 6700 6700 6700 6700 15
521 20250221 114800 180429770 6700 6700 6700 6700 700
522 20250221 114700 175739770 6690 6690 6690 6690 0
523 20250221 114600 175739770 6690 6690 6690 6690 1
524 20250221 114500 175733080 6690 6690 6690 6690 0
525 20250221 114400 175733080 6690 6690 6690 6690 10
526 20250221 114300 175666180 6690 6690 6690 6690 0
527 20250221 114200 175666180 6690 6680 6690 6680 4
528 20250221 114100 175639440 6680 6680 6680 6680 0
529 20250221 114000 175639440 6680 6680 6680 6680 0
530 20250221 113900 175639440 6680 6680 6680 6680 0
531 20250221 113800 175639440 6680 6680 6680 6680 0
532 20250221 113700 175639440 6680 6680 6680 6680 1
533 20250221 113600 175632760 6670 6670 6670 6670 0
534 20250221 113500 175632760 6670 6670 6670 6670 0
535 20250221 113400 175632760 6670 6670 6670 6670 0
536 20250221 113300 175632760 6670 6670 6670 6670 0
537 20250221 113200 175632760 6670 6670 6670 6670 0
538 20250221 113100 175632760 6670 6670 6670 6670 0
539 20250221 113000 175632760 6670 6670 6670 6670 0
540 20250221 112900 175632760 6670 6670 6670 6670 0
541 20250221 112800 175632760 6670 6670 6670 6670 0
542 20250221 112700 175632760 6670 6670 6670 6670 0
543 20250221 112600 175632760 6670 6670 6670 6670 0
544 20250221 112500 175632760 6670 6690 6690 6670 1002
545 20250221 112400 168942790 6710 6710 6710 6710 0
546 20250221 112300 168942790 6710 6710 6710 6710 50
547 20250221 112200 168607290 6700 6700 6700 6700 0
548 20250221 112100 168607290 6700 6700 6700 6700 0
549 20250221 112000 168607290 6700 6700 6700 6700 0
550 20250221 111900 168607290 6700 6700 6700 6700 347
551 20250221 111800 166282390 6700 6700 6700 6700 104
552 20250221 111700 165585590 6660 6660 6660 6660 0
553 20250221 111600 165585590 6660 6660 6660 6660 0
554 20250221 111500 165585590 6660 6660 6660 6660 0
555 20250221 111400 165585590 6660 6660 6660 6660 0
556 20250221 111300 165585590 6660 6660 6660 6660 0
557 20250221 111200 165585590 6660 6660 6660 6660 0
558 20250221 111100 165585590 6660 6660 6660 6660 0
559 20250221 111000 165585590 6660 6660 6660 6660 0
560 20250221 110900 165585590 6660 6700 6700 6660 2001
561 20250221 110800 152231180 6700 6700 6700 6700 2
562 20250221 110700 152217780 6700 6710 6710 6700 88
563 20250221 110600 151628150 6700 6700 6700 6700 0
564 20250221 110500 151628150 6700 6700 6700 6700 0
565 20250221 110400 151628150 6700 6700 6700 6700 0
566 20250221 110300 151628150 6700 6700 6700 6700 0
567 20250221 110200 151628150 6700 6700 6700 6700 166
568 20250221 110100 150515950 6720 6720 6720 6720 1013
569 20250221 110000 143708590 6730 6730 6730 6730 75
570 20250221 105900 143203840 6740 6740 6740 6740 23
571 20250221 105800 143048820 6740 6730 6740 6730 2124
572 20250221 105700 128734830 6720 6720 6720 6720 0
573 20250221 105600 128734830 6720 6720 6720 6720 2000
574 20250221 105500 115294830 6720 6720 6720 6720 22
575 20250221 105400 115146990 6720 6720 6720 6720 10
576 20250221 105300 115079790 6720 6720 6720 6720 0
577 20250221 105200 115079790 6720 6730 6730 6720 80
578 20250221 105100 114541960 6730 6730 6730 6730 0
579 20250221 105000 114541960 6730 6720 6730 6720 110
580 20250221 104900 113801680 6710 6710 6710 6710 15
581 20250221 104800 113701030 6700 6700 6700 6700 0
582 20250221 104700 113701030 6700 6690 6700 6690 5266
583 20250221 104600 78422470 6690 6690 6690 6690 15
584 20250221 104500 78322120 6690 6690 6690 6690 0
585 20250221 104400 78322120 6690 6690 6690 6690 0
586 20250221 104300 78322120 6690 6690 6690 6690 0
587 20250221 104200 78322120 6690 6690 6690 6690 1
588 20250221 104100 78315430 6690 6690 6690 6690 15
589 20250221 104000 78215080 6680 6680 6680 6680 0
590 20250221 103900 78215080 6680 6680 6680 6680 184
591 20250221 103800 76985960 6660 6660 6660 6660 0
592 20250221 103700 76985960 6660 6660 6660 6660 0
593 20250221 103600 76985960 6660 6660 6660 6660 0
594 20250221 103500 76985960 6660 6660 6660 6660 0
595 20250221 103400 76985960 6660 6660 6660 6660 0
596 20250221 103300 76985960 6660 6660 6660 6660 0
597 20250221 103200 76985960 6660 6660 6660 6660 0
598 20250221 103100 76985960 6660 6660 6660 6660 0
599 20250221 103000 76985960 6660 6660 6660 6660 1
600 20250221 102900 76979300 6660 6660 6660 6660 0
601 20250221 102800 76979300 6660 6660 6660 6660 0
602 20250221 102700 76979300 6660 6660 6660 6660 0
603 20250221 102600 76979300 6660 6660 6660 6660 0
604 20250221 102500 76979300 6660 6660 6660 6660 0
605 20250221 102400 76979300 6660 6670 6670 6660 1590
606 20250221 102300 66380600 6670 6670 6670 6670 0
607 20250221 102200 66380600 6670 6670 6670 6670 0
608 20250221 102100 66380600 6670 6670 6670 6670 0
609 20250221 102000 66380600 6670 6670 6670 6670 0
610 20250221 101900 66380600 6670 6670 6670 6670 0
611 20250221 101800 66380600 6670 6670 6670 6670 0
612 20250221 101700 66380600 6670 6670 6670 6670 73
613 20250221 101600 65893690 6660 6660 6660 6660 0
614 20250221 101500 65893690 6660 6660 6660 6660 0
615 20250221 101400 65893690 6660 6660 6660 6660 70
616 20250221 101300 65427490 6660 6660 6660 6660 1
617 20250221 101200 65420830 6660 6660 6660 6660 6
618 20250221 101100 65380870 6660 6660 6660 6660 5
619 20250221 101000 65347570 6660 6660 6660 6660 0
620 20250221 100900 65347570 6660 6660 6660 6660 0
621 20250221 100800 65347570 6660 6660 6660 6660 135
622 20250221 100700 64448470 6660 6660 6660 6660 0
623 20250221 100600 64448470 6660 6660 6660 6660 50
624 20250221 100500 64115470 6670 6670 6670 6670 0
625 20250221 100400 64115470 6670 6670 6670 6670 0
626 20250221 100300 64115470 6670 6670 6670 6670 0
627 20250221 100200 64115470 6670 6670 6670 6670 0
628 20250221 100100 64115470 6670 6670 6670 6670 1000
629 20250221 100000 57445470 6660 6660 6660 6660 0
630 20250221 095900 57445470 6660 6660 6660 6660 0
631 20250221 095800 57445470 6660 6660 6660 6660 0
632 20250221 095700 57445470 6660 6660 6660 6660 0
633 20250221 095600 57445470 6660 6660 6660 6660 0
634 20250221 095500 57445470 6660 6660 6660 6660 0
635 20250221 095400 57445470 6660 6660 6660 6660 0
636 20250221 095300 57445470 6660 6660 6660 6660 0
637 20250221 095200 57445470 6660 6660 6660 6660 0
638 20250221 095100 57445470 6660 6660 6660 6660 0
639 20250221 095000 57445470 6660 6660 6660 6660 15
640 20250221 094900 57345570 6680 6680 6680 6680 0
641 20250221 094800 57345570 6680 6680 6680 6680 3
642 20250221 094700 57325530 6680 6680 6680 6680 0
643 20250221 094600 57325530 6680 6680 6680 6680 2
644 20250221 094500 57312170 6660 6660 6660 6660 38
645 20250221 094400 57059090 6650 6650 6650 6640 349
646 20250221 094300 54738680 6660 6660 6660 6660 0
647 20250221 094200 54738680 6660 6680 6680 6660 200
648 20250221 094100 53404680 6670 6670 6670 6670 0
649 20250221 094000 53404680 6670 6660 6670 6660 659
650 20250221 093900 49014860 6660 6670 6670 6660 101
651 20250221 093800 48342190 6670 6670 6670 6670 0
652 20250221 093700 48342190 6670 6660 6670 6660 366
653 20250221 093600 45901420 6650 6650 6650 6650 825
654 20250221 093500 40415170 6640 6680 6680 6640 880
655 20250221 093400 34561850 6680 6680 6680 6680 3
656 20250221 093300 34541810 6680 6680 6680 6680 0
657 20250221 093200 34541810 6680 6680 6680 6680 0
658 20250221 093100 34541810 6680 6680 6680 6680 0
659 20250221 093000 34541810 6680 6680 6680 6680 846
660 20250221 092900 28890530 6650 6650 6650 6650 1
661 20250221 092800 28883880 6640 6640 6640 6640 0
662 20250221 092700 28883880 6640 6640 6640 6640 227
663 20250221 092600 27376600 6640 6650 6650 6640 1688
664 20250221 092500 16164330 6650 6650 6650 6650 0
665 20250221 092400 16164330 6650 6650 6650 6650 0
666 20250221 092300 16164330 6650 6650 6650 6650 1150
667 20250221 092200 8516830 6650 6650 6650 6650 0
668 20250221 092100 8516830 6650 6650 6650 6650 0
669 20250221 092000 8516830 6650 6650 6650 6650 61
670 20250221 091900 8111180 6650 6650 6650 6650 0
671 20250221 091800 8111180 6650 6650 6650 6650 0
672 20250221 091700 8111180 6650 6650 6650 6650 10
673 20250221 091600 8044680 6650 6650 6650 6650 0
674 20250221 091500 8044680 6650 6650 6650 6650 0
675 20250221 091400 8044680 6650 6650 6650 6650 0
676 20250221 091300 8044680 6650 6650 6650 6650 49
677 20250221 091200 7718830 6650 6650 6650 6650 0
678 20250221 091100 7718830 6650 6660 6660 6650 300
679 20250221 091000 5722640 6660 6660 6660 6660 0
680 20250221 090900 5722640 6660 6660 6660 6660 0
681 20250221 090800 5722640 6660 6660 6660 6660 50
682 20250221 090700 5389640 6680 6680 6680 6680 0
683 20250221 090600 5389640 6680 6670 6680 6650 226
684 20250221 090500 3885350 6670 6680 6680 6670 99
685 20250221 090400 3225000 6680 6680 6680 6680 1
686 20250221 090300 3218320 6690 6690 6690 6690 0
687 20250221 090200 3218320 6690 6690 6690 6690 6
688 20250221 090100 3178180 6640 6640 6640 6640 0
689 20250221 090000 3178180 6640 6650 6650 6640 478