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

695
153460/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,695 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,203300,18649410,7010,7010,7010,7010,500
20250221,203200,18649410,7010,7010,7010,7010,0
20250221,203100,18649410,7010,7010,7010,7010,0
20250221,203000,18649410,7010,7010,7010,7010,0
20250221,202900,18649410,7010,7010,7010,7010,0
20250221,202800,18649410,7010,7010,7010,7010,0
20250221,202700,18649410,7010,7010,7010,7010,0
20250221,202600,18649410,7010,7010,7010,7010,0
20250221,202500,18649410,7010,7010,7010,7010,0
20250221,202400,18649410,7010,7010,7010,7010,0
20250221,202300,18649410,7010,7010,7010,7010,0
20250221,202200,18649410,7010,7010,7010,7010,0
20250221,202100,18649410,7010,7010,7010,7010,0
20250221,202000,18649410,7010,7010,7010,7010,0
20250221,201900,18649410,7010,7010,7010,7010,0
20250221,201800,18649410,7010,7010,7010,7010,0
20250221,201700,18649410,7010,7010,7010,7010,0
20250221,201600,18649410,7010,7010,7010,7010,0
20250221,201500,18649410,7010,7010,7010,7010,0
20250221,201400,18649410,7010,7010,7010,7010,0
20250221,201300,18649410,7010,7010,7010,7010,0
20250221,201200,18649410,7010,7010,7010,7010,0
20250221,201100,18649410,7010,7010,7010,7010,0
20250221,201000,18649410,7010,7010,7010,7010,0
20250221,200900,18649410,7010,7010,7010,7010,0
20250221,200800,18649410,7010,7010,7010,7010,0
20250221,200700,18649410,7010,7010,7010,7010,0
20250221,200600,18649410,7010,7010,7010,7010,0
20250221,200500,18649410,7010,7010,7010,7010,0
20250221,200400,18649410,7010,7010,7010,7010,0
20250221,200300,18649410,7010,7010,7010,7010,500
20250221,200200,18649410,7010,7010,7010,7010,0
20250221,200100,18649410,7010,7010,7010,7010,0
20250221,200000,18649410,7010,7010,7010,7010,0
20250221,195900,18649410,7010,7010,7010,7010,0
20250221,195800,18649410,7010,7010,7010,7010,0
20250221,195700,18649410,7010,7010,7010,7010,0
20250221,195600,18649410,7010,7010,7010,7010,0
20250221,195500,18649410,7010,7010,7010,7010,0
20250221,195400,18649410,7010,7010,7010,7010,0
20250221,195300,18649410,7010,7010,7010,7010,0
20250221,195200,18649410,7010,7010,7010,7010,0
20250221,195100,18649410,7010,7010,7010,7010,0
20250221,195000,18649410,7010,7010,7010,7010,0
20250221,194900,18649410,7010,7010,7010,7010,0
20250221,194800,18649410,7010,7010,7010,7010,0
20250221,194700,18649410,7010,7010,7010,7010,0
20250221,194600,18649410,7010,7010,7010,7010,0
20250221,194500,18649410,7010,7010,7010,7010,0
20250221,194400,18649410,7010,7010,7010,7010,0
20250221,194300,18649410,7010,7010,7010,7010,0
20250221,194200,18649410,7010,7010,7010,7010,0
20250221,194100,18649410,7010,7010,7010,7010,0
20250221,194000,18649410,7010,7010,7010,7010,0
20250221,193900,18649410,7010,7010,7010,7010,0
20250221,193800,18649410,7010,7010,7010,7010,0
20250221,193700,18649410,7010,7010,7010,7010,0
20250221,193600,18649410,7010,7010,7010,7010,0
20250221,193500,18649410,7010,7010,7010,7010,0
20250221,193400,18649410,7010,7010,7010,7010,0
20250221,193300,18649410,7010,7010,7010,7010,500
20250221,193200,18649410,7010,7010,7010,7010,0
20250221,193100,18649410,7010,7010,7010,7010,0
20250221,193000,18649410,7010,7010,7010,7010,0
20250221,192900,18649410,7010,7010,7010,7010,0
20250221,192800,18649410,7010,7010,7010,7010,0
20250221,192700,18649410,7010,7010,7010,7010,0
20250221,192600,18649410,7010,7010,7010,7010,0
20250221,192500,18649410,7010,7010,7010,7010,0
20250221,192400,18649410,7010,7010,7010,7010,0
20250221,192300,18649410,7010,7010,7010,7010,0
20250221,192200,18649410,7010,7010,7010,7010,0
20250221,192100,18649410,7010,7010,7010,7010,0
20250221,192000,18649410,7010,7010,7010,7010,0
20250221,191900,18649410,7010,7010,7010,7010,0
20250221,191800,18649410,7010,7010,7010,7010,0
20250221,191700,18649410,7010,7010,7010,7010,0
20250221,191600,18649410,7010,7010,7010,7010,0
20250221,191500,18649410,7010,7010,7010,7010,0
20250221,191400,18649410,7010,7010,7010,7010,0
20250221,191300,18649410,7010,7010,7010,7010,0
20250221,191200,18649410,7010,7010,7010,7010,0
20250221,191100,18649410,7010,7010,7010,7010,0
20250221,191000,18649410,7010,7010,7010,7010,0
20250221,190900,18649410,7010,7010,7010,7010,0
20250221,190800,18649410,7010,7010,7010,7010,0
20250221,190700,18649410,7010,7010,7010,7010,0
20250221,190600,18649410,7010,7010,7010,7010,0
20250221,190500,18649410,7010,7010,7010,7010,0
20250221,190400,18649410,7010,7010,7010,7010,0
20250221,190300,18649410,7010,7010,7010,7010,500
20250221,190200,18649410,7010,7010,7010,7010,0
20250221,190100,18649410,7010,7010,7010,7010,0
20250221,190000,18649410,7010,7010,7010,7010,0
20250221,185900,18649410,7010,7010,7010,7010,0
20250221,185800,18649410,7010,7010,7010,7010,0
20250221,185700,18649410,7010,7010,7010,7010,0
20250221,185600,18649410,7010,7010,7010,7010,0
20250221,185500,18649410,7010,7010,7010,7010,0
20250221,185400,18649410,7010,7010,7010,7010,0
20250221,185300,18649410,7010,7010,7010,7010,0
20250221,185200,18649410,7010,7010,7010,7010,0
20250221,185100,18649410,7010,7010,7010,7010,0
20250221,185000,18649410,7010,7010,7010,7010,0
20250221,184900,18649410,7010,7010,7010,7010,0
20250221,184800,18649410,7010,7010,7010,7010,0
20250221,184700,18649410,7010,7010,7010,7010,0
20250221,184600,18649410,7010,7010,7010,7010,0
20250221,184500,18649410,7010,7010,7010,7010,0
20250221,184400,18649410,7010,7010,7010,7010,0
20250221,184300,18649410,7010,7010,7010,7010,0
20250221,184200,18649410,7010,7010,7010,7010,0
20250221,184100,18649410,7010,7010,7010,7010,0
20250221,184000,18649410,7010,7010,7010,7010,0
20250221,183900,18649410,7010,7010,7010,7010,0
20250221,183800,18649410,7010,7010,7010,7010,0
20250221,183700,18649410,7010,7010,7010,7010,0
20250221,183600,18649410,7010,7010,7010,7010,0
20250221,183500,18649410,7010,7010,7010,7010,0
20250221,183400,18649410,7010,7010,7010,7010,0
20250221,183300,18649410,7010,7010,7010,7010,500
20250221,183200,18649410,7010,7010,7010,7010,0
20250221,183100,18649410,7010,7010,7010,7010,0
20250221,183000,18649410,7010,7010,7010,7010,0
20250221,182900,18649410,7010,7010,7010,7010,0
20250221,182800,18649410,7010,7010,7010,7010,0
20250221,182700,18649410,7010,7010,7010,7010,0
20250221,182600,18649410,7010,7010,7010,7010,0
20250221,182500,18649410,7010,7010,7010,7010,0
20250221,182400,18649410,7010,7010,7010,7010,0
20250221,182300,18649410,7010,7010,7010,7010,0
20250221,182200,18649410,7010,7010,7010,7010,0
20250221,182100,18649410,7010,7010,7010,7010,0
20250221,182000,18649410,7010,7010,7010,7010,0
20250221,181900,18649410,7010,7010,7010,7010,0
20250221,181800,18649410,7010,7010,7010,7010,0
20250221,181700,18649410,7010,7010,7010,7010,0
20250221,181600,18649410,7010,7010,7010,7010,0
20250221,181500,18649410,7010,7010,7010,7010,0
20250221,181400,18649410,7010,7010,7010,7010,0
20250221,181300,18649410,7010,7010,7010,7010,0
20250221,181200,18649410,7010,7010,7010,7010,0
20250221,181100,18649410,7010,7010,7010,7010,0
20250221,181000,18649410,7010,7010,7010,7010,0
20250221,180900,18649410,7010,7010,7010,7010,0
20250221,180800,18649410,7010,7010,7010,7010,0
20250221,180700,18649410,7010,7010,7010,7010,0
20250221,180600,18649410,7010,7010,7010,7010,0
20250221,180500,18649410,7010,7010,7010,7010,0
20250221,180400,18649410,7010,7010,7010,7010,0
20250221,180300,18649410,7010,7010,7010,7010,500
20250221,180200,18649410,7010,7010,7010,7010,0
20250221,180100,18649410,7010,7010,7010,7010,0
20250221,180000,18649410,7010,7010,7010,7010,0
20250221,175900,18649410,7010,7010,7010,7010,0
20250221,175800,18649410,7010,7010,7010,7010,0
20250221,175700,18649410,7010,7010,7010,7010,0
20250221,175600,18649410,7010,7010,7010,7010,0
20250221,175500,18649410,7010,7010,7010,7010,0
20250221,175400,18649410,7010,7010,7010,7010,0
20250221,175300,18649410,7010,7010,7010,7010,0
20250221,175200,18649410,7010,7010,7010,7010,0
20250221,175100,18649410,7010,7010,7010,7010,0
20250221,175000,18649410,7010,7010,7010,7010,0
20250221,174900,18649410,7010,7010,7010,7010,0
20250221,174800,18649410,7010,7010,7010,7010,0
20250221,174700,18649410,7010,7010,7010,7010,0
20250221,174600,18649410,7010,7010,7010,7010,0
20250221,174500,18649410,7010,7010,7010,7010,0
20250221,174400,18649410,7010,7010,7010,7010,0
20250221,174300,18649410,7010,7010,7010,7010,0
20250221,174200,18649410,7010,7010,7010,7010,0
20250221,174100,18649410,7010,7010,7010,7010,0
20250221,174000,18649410,7010,7010,7010,7010,0
20250221,173900,18649410,7010,7010,7010,7010,0
20250221,173800,18649410,7010,7010,7010,7010,0
20250221,173700,18649410,7010,7010,7010,7010,0
20250221,173600,18649410,7010,7010,7010,7010,0
20250221,173500,18649410,7010,7010,7010,7010,0
20250221,173400,18649410,7010,7010,7010,7010,0
20250221,173300,18649410,7010,7010,7010,7010,500
20250221,173200,18649410,7010,7010,7010,7010,0
20250221,173100,18649410,7010,7010,7010,7010,0
20250221,173000,18649410,7010,7010,7010,7010,0
20250221,172900,18649410,7010,7010,7010,7010,0
20250221,172800,18649410,7010,7010,7010,7010,0
20250221,172700,18649410,7010,7010,7010,7010,0
20250221,172600,18649410,7010,7010,7010,7010,0
20250221,172500,18649410,7010,7010,7010,7010,0
20250221,172400,18649410,7010,7010,7010,7010,0
20250221,172300,18649410,7010,7010,7010,7010,0
20250221,172200,18649410,7010,7010,7010,7010,0
20250221,172100,18649410,7010,7010,7010,7010,0
20250221,172000,18649410,7010,7010,7010,7010,0
20250221,171900,18649410,7010,7010,7010,7010,0
20250221,171800,18649410,7010,7010,7010,7010,0
20250221,171700,18649410,7010,7010,7010,7010,0
20250221,171600,18649410,7010,7010,7010,7010,0
20250221,171500,18649410,7010,7010,7010,7010,0
20250221,171400,18649410,7010,7010,7010,7010,0
20250221,171300,18649410,7010,7010,7010,7010,0
20250221,171200,18649410,7010,7010,7010,7010,0
20250221,171100,18649410,7010,7010,7010,7010,0
20250221,171000,18649410,7010,7010,7010,7010,0
20250221,170900,18649410,7010,7010,7010,7010,0
20250221,170800,18649410,7010,7010,7010,7010,0
20250221,170700,18649410,7010,7010,7010,7010,0
20250221,170600,18649410,7010,7010,7010,7010,0
20250221,170500,18649410,7010,7010,7010,7010,0
20250221,170400,18649410,7010,7010,7010,7010,0
20250221,170300,18649410,7010,7010,7010,7010,500
20250221,170200,18649410,7010,7010,7010,7010,0
20250221,170100,18649410,7010,7010,7010,7010,0
20250221,170000,18649410,7010,7010,7010,7010,0
20250221,165900,18649410,7010,7010,7010,7010,0
20250221,165800,18649410,7010,7010,7010,7010,0
20250221,165700,18649410,7010,7010,7010,7010,0
20250221,165600,18649410,7010,7010,7010,7010,0
20250221,165500,18649410,7010,7010,7010,7010,0
20250221,165400,18649410,7010,7010,7010,7010,0
20250221,165300,18649410,7010,7010,7010,7010,0
20250221,165200,18649410,7010,7010,7010,7010,0
20250221,165100,18649410,7010,7010,7010,7010,0
20250221,165000,18649410,7010,7010,7010,7010,0
20250221,164900,18649410,7010,7010,7010,7010,0
20250221,164800,18649410,7010,7010,7010,7010,0
20250221,164700,18649410,7010,7010,7010,7010,0
20250221,164600,18649410,7010,7010,7010,7010,0
20250221,164500,18649410,7010,7010,7010,7010,0
20250221,164400,18649410,7010,7010,7010,7010,0
20250221,164300,18649410,7010,7010,7010,7010,0
20250221,164200,18649410,7010,7010,7010,7010,0
20250221,164100,18649410,7010,7010,7010,7010,0
20250221,164000,18649410,7010,7010,7010,7010,0
20250221,163900,18649410,7010,7010,7010,7010,0
20250221,163800,18649410,7010,7010,7010,7010,0
20250221,163700,18649410,7010,7010,7010,7010,0
20250221,163600,18649410,7010,7010,7010,7010,0
20250221,163500,18649410,7010,7010,7010,7010,0
20250221,163400,18649410,7010,7010,7010,7010,0
20250221,163300,18649410,7010,7010,7010,7010,500
20250221,163200,18649410,7010,7010,7010,7010,0
20250221,163100,18649410,7010,7010,7010,7010,0
20250221,163000,18649410,7010,7010,7010,7010,0
20250221,162900,18649410,7010,7010,7010,7010,0
20250221,162800,18649410,7010,7010,7010,7010,0
20250221,162700,18649410,7010,7010,7010,7010,0
20250221,162600,18649410,7010,7010,7010,7010,0
20250221,162500,18649410,7010,7010,7010,7010,0
20250221,162400,18649410,7010,7010,7010,7010,0
20250221,162300,18649410,7010,7010,7010,7010,0
20250221,162200,18649410,7010,7010,7010,7010,0
20250221,162100,18649410,7010,7010,7010,7010,0
20250221,162000,18649410,7010,7010,7010,7010,0
20250221,161900,18649410,7010,7010,7010,7010,0
20250221,161800,18649410,7010,7010,7010,7010,0
20250221,161700,18649410,7010,7010,7010,7010,0
20250221,161600,18649410,7010,7010,7010,7010,0
20250221,161500,18649410,7010,7010,7010,7010,0
20250221,161400,18649410,7010,7010,7010,7010,0
20250221,161300,18649410,7010,7010,7010,7010,0
20250221,161200,18649410,7010,7010,7010,7010,0
20250221,161100,18649410,7010,7010,7010,7010,0
20250221,161000,18649410,7010,7010,7010,7010,0
20250221,160900,18649410,7010,7010,7010,7010,0
20250221,160800,18649410,7010,7010,7010,7010,0
20250221,160700,18649410,7010,7010,7010,7010,0
20250221,160600,18649410,7010,7010,7010,7010,0
20250221,160500,18649410,7010,7010,7010,7010,0
20250221,160400,18649410,7010,7010,7010,7010,0
20250221,160300,18649410,7010,7010,7010,7010,500
20250221,160200,18649410,7010,7010,7010,7010,0
20250221,160100,18649410,7010,7010,7010,7010,0
20250221,160000,18649410,7010,7010,7010,7010,0
20250221,155900,18649410,7010,7010,7010,7010,0
20250221,155800,18649410,7010,7010,7010,7010,0
20250221,155700,18649410,7010,7010,7010,7010,0
20250221,155600,18649410,7010,7010,7010,7010,0
20250221,155500,18649410,7010,7010,7010,7010,0
20250221,155400,18649410,7010,7010,7010,7010,0
20250221,155300,18649410,7010,7010,7010,7010,0
20250221,155200,18649410,7010,7010,7010,7010,0
20250221,155100,18649410,7010,7010,7010,7010,0
20250221,155000,18649410,7010,7010,7010,7010,0
20250221,154900,18649410,7010,7010,7010,7010,0
20250221,154800,18649410,7010,7010,7010,7010,0
20250221,154700,18649410,7010,7010,7010,7010,0
20250221,154600,18649410,7010,7010,7010,7010,0
20250221,154500,18649410,7010,7010,7010,7010,0
20250221,154400,18649410,7010,7010,7010,7010,0
20250221,154300,18649410,7010,7010,7010,7010,0
20250221,154200,18649410,7010,7010,7010,7010,0
20250221,154100,18649410,7010,7010,7010,7010,0
20250221,154000,18649410,7010,7010,7010,7010,0
20250221,153900,18649410,7010,7010,7010,7010,0
20250221,153800,18649410,7010,7010,7010,7010,0
20250221,153700,18649410,7010,7010,7010,7010,0
20250221,153600,18649410,7010,7010,7010,7010,0
20250221,153500,18649410,7010,7010,7010,7010,0
20250221,153400,18649410,7010,7010,7010,7010,0
20250221,153300,18649410,7010,7010,7010,7010,500
20250221,153200,18649410,7010,7010,7010,7010,0
20250221,153100,18649410,7010,7010,7010,7010,0
20250221,153000,18649410,7010,7010,7010,7010,500
20250221,152900,15144410,6990,6990,6990,6990,0
20250221,152800,15144410,6990,6990,6990,6990,0
20250221,152700,15144410,6990,6990,6990,6990,0
20250221,152600,15144410,6990,6990,6990,6990,0
20250221,152500,15144410,6990,6990,6990,6990,0
20250221,152400,15144410,6990,6990,6990,6990,0
20250221,152300,15144410,6990,6990,6990,6990,0
20250221,152200,15144410,6990,6990,6990,6990,0
20250221,152100,15144410,6990,6990,6990,6990,0
20250221,152000,15144410,6990,6990,6990,6990,0
20250221,151900,15144410,6990,6990,6990,6990,1
20250221,151800,15137420,7000,7000,7000,7000,0
20250221,151700,15137420,7000,7000,7000,7000,0
20250221,151600,15137420,7000,7000,7000,7000,0
20250221,151500,15137420,7000,7000,7000,7000,1
20250221,151400,15130420,6990,6990,6990,6990,60
20250221,151300,14711020,7000,7000,7000,7000,0
20250221,151200,14711020,7000,7000,7000,7000,0
20250221,151100,14711020,7000,7000,7000,7000,0
20250221,151000,14711020,7000,7000,7000,7000,0
20250221,150900,14711020,7000,7000,7000,7000,0
20250221,150800,14711020,7000,7000,7000,7000,0
20250221,150700,14711020,7000,7000,7000,7000,0
20250221,150600,14711020,7000,7000,7000,7000,1
20250221,150500,14704020,6990,6990,6990,6990,9
20250221,150400,14641110,6990,6990,6990,6990,100
20250221,150300,13942110,6990,6990,6990,6990,0
20250221,150200,13942110,6990,6990,6990,6990,0
20250221,150100,13942110,6990,6990,6990,6990,0
20250221,150000,13942110,6990,6990,6990,6990,0
20250221,145900,13942110,6990,6890,6990,6890,831
20250221,145800,8204000,6890,6890,6890,6890,0
20250221,145700,8204000,6890,6890,6890,6890,0
20250221,145600,8204000,6890,6890,6890,6890,0
20250221,145500,8204000,6890,6890,6890,6890,1
20250221,145400,8197110,6900,6900,6900,6900,0
20250221,145300,8197110,6900,6900,6900,6900,0
20250221,145200,8197110,6900,6900,6900,6900,0
20250221,145100,8197110,6900,6900,6900,6900,0
20250221,145000,8197110,6900,6900,6900,6900,0
20250221,144900,8197110,6900,6900,6900,6900,0
20250221,144800,8197110,6900,6900,6900,6900,0
20250221,144700,8197110,6900,6900,6900,6900,0
20250221,144600,8197110,6900,6900,6900,6900,0
20250221,144500,8197110,6900,6900,6900,6900,0
20250221,144400,8197110,6900,6900,6900,6900,0
20250221,144300,8197110,6900,6900,6900,6900,0
20250221,144200,8197110,6900,6900,6900,6900,0
20250221,144100,8197110,6900,6880,6900,6880,1000
20250221,144000,1297470,6880,6880,6880,6880,0
20250221,143900,1297470,6880,6880,6880,6880,0
20250221,143800,1297470,6880,6880,6880,6880,0
20250221,143700,1297470,6880,6880,6880,6880,0
20250221,143600,1297470,6880,6880,6880,6880,0
20250221,143500,1297470,6880,6880,6880,6880,0
20250221,143400,1297470,6880,6880,6880,6880,0
20250221,143300,1297470,6880,6880,6880,6880,0
20250221,143200,1297470,6880,6880,6880,6880,0
20250221,143100,1297470,6880,6880,6880,6880,0
20250221,143000,1297470,6880,6880,6880,6880,0
20250221,142900,1297470,6880,6880,6880,6880,0
20250221,142800,1297470,6880,6880,6880,6880,0
20250221,142700,1297470,6880,6880,6880,6880,0
20250221,142600,1297470,6880,6880,6880,6880,0
20250221,142500,1297470,6880,6880,6880,6880,0
20250221,142400,1297470,6880,6880,6880,6880,0
20250221,142300,1297470,6880,6880,6880,6880,0
20250221,142200,1297470,6880,6880,6880,6880,0
20250221,142100,1297470,6880,6880,6880,6880,0
20250221,142000,1297470,6880,6880,6880,6880,0
20250221,141900,1297470,6880,6880,6880,6880,0
20250221,141800,1297470,6880,6880,6880,6880,0
20250221,141700,1297470,6880,6880,6880,6880,0
20250221,141600,1297470,6880,6810,6880,6810,3
20250221,141500,1276970,6900,6900,6900,6900,0
20250221,141400,1276970,6900,6900,6900,6900,0
20250221,141300,1276970,6900,6900,6900,6900,0
20250221,141200,1276970,6900,6900,6900,6900,0
20250221,141100,1276970,6900,6900,6900,6900,0
20250221,141000,1276970,6900,6900,6900,6900,0
20250221,140900,1276970,6900,6900,6900,6900,0
20250221,140800,1276970,6900,6900,6900,6900,0
20250221,140700,1276970,6900,6900,6900,6900,0
20250221,140600,1276970,6900,6900,6900,6900,0
20250221,140500,1276970,6900,6900,6900,6900,0
20250221,140400,1276970,6900,6900,6900,6900,0
20250221,140300,1276970,6900,6900,6900,6900,0
20250221,140200,1276970,6900,6900,6900,6900,0
20250221,140100,1276970,6900,6900,6900,6900,0
20250221,140000,1276970,6900,6900,6900,6900,0
20250221,135900,1276970,6900,6900,6900,6900,0
20250221,135800,1276970,6900,6900,6900,6900,0
20250221,135700,1276970,6900,6900,6900,6900,0
20250221,135600,1276970,6900,6900,6900,6900,0
20250221,135500,1276970,6900,6900,6900,6900,0
20250221,135400,1276970,6900,6900,6900,6900,0
20250221,135300,1276970,6900,6900,6900,6900,0
20250221,135200,1276970,6900,6900,6900,6900,0
20250221,135100,1276970,6900,6900,6900,6900,0
20250221,135000,1276970,6900,6900,6900,6900,0
20250221,134900,1276970,6900,6900,6900,6900,0
20250221,134800,1276970,6900,6900,6900,6900,0
20250221,134700,1276970,6900,6900,6900,6900,0
20250221,134600,1276970,6900,6900,6900,6900,0
20250221,134500,1276970,6900,6900,6900,6900,0
20250221,134400,1276970,6900,6900,6900,6900,0
20250221,134300,1276970,6900,6900,6900,6900,0
20250221,134200,1276970,6900,6900,6900,6900,0
20250221,134100,1276970,6900,6900,6900,6900,0
20250221,134000,1276970,6900,6900,6900,6900,0
20250221,133900,1276970,6900,6900,6900,6900,0
20250221,133800,1276970,6900,6900,6900,6900,0
20250221,133700,1276970,6900,6900,6900,6900,0
20250221,133600,1276970,6900,6900,6900,6900,0
20250221,133500,1276970,6900,6900,6900,6900,0
20250221,133400,1276970,6900,6900,6900,6900,0
20250221,133300,1276970,6900,6900,6900,6900,0
20250221,133200,1276970,6900,6900,6900,6900,0
20250221,133100,1276970,6900,6900,6900,6900,0
20250221,133000,1276970,6900,6900,6900,6900,0
20250221,132900,1276970,6900,6900,6900,6900,0
20250221,132800,1276970,6900,6900,6900,6900,0
20250221,132700,1276970,6900,6900,6900,6900,0
20250221,132600,1276970,6900,6900,6900,6900,0
20250221,132500,1276970,6900,6900,6900,6900,0
20250221,132400,1276970,6900,6900,6900,6900,0
20250221,132300,1276970,6900,6900,6900,6900,0
20250221,132200,1276970,6900,6900,6900,6900,0
20250221,132100,1276970,6900,6900,6900,6900,0
20250221,132000,1276970,6900,6900,6900,6900,0
20250221,131900,1276970,6900,6900,6900,6900,0
20250221,131800,1276970,6900,6900,6900,6900,0
20250221,131700,1276970,6900,6900,6900,6900,0
20250221,131600,1276970,6900,6900,6900,6900,0
20250221,131500,1276970,6900,6900,6900,6900,0
20250221,131400,1276970,6900,6900,6900,6900,0
20250221,131300,1276970,6900,6900,6900,6900,0
20250221,131200,1276970,6900,6900,6900,6900,0
20250221,131100,1276970,6900,6900,6900,6900,0
20250221,131000,1276970,6900,6900,6900,6900,0
20250221,130900,1276970,6900,6900,6900,6900,0
20250221,130800,1276970,6900,6900,6900,6900,0
20250221,130700,1276970,6900,6900,6900,6900,0
20250221,130600,1276970,6900,6900,6900,6900,0
20250221,130500,1276970,6900,6900,6900,6900,0
20250221,130400,1276970,6900,6900,6900,6900,0
20250221,130300,1276970,6900,6900,6900,6900,0
20250221,130200,1276970,6900,6900,6900,6900,0
20250221,130100,1276970,6900,6900,6900,6900,0
20250221,130000,1276970,6900,6900,6900,6900,0
20250221,125900,1276970,6900,6900,6900,6900,0
20250221,125800,1276970,6900,6900,6900,6900,0
20250221,125700,1276970,6900,6900,6900,6900,0
20250221,125600,1276970,6900,6900,6900,6900,0
20250221,125500,1276970,6900,6900,6900,6900,0
20250221,125400,1276970,6900,6900,6900,6900,0
20250221,125300,1276970,6900,6900,6900,6900,0
20250221,125200,1276970,6900,6900,6900,6900,0
20250221,125100,1276970,6900,6900,6900,6900,0
20250221,125000,1276970,6900,6900,6900,6900,0
20250221,124900,1276970,6900,6900,6900,6900,0
20250221,124800,1276970,6900,6900,6900,6900,0
20250221,124700,1276970,6900,6900,6900,6900,0
20250221,124600,1276970,6900,6900,6900,6900,0
20250221,124500,1276970,6900,6900,6900,6900,0
20250221,124400,1276970,6900,6900,6900,6900,0
20250221,124300,1276970,6900,6900,6900,6900,0
20250221,124200,1276970,6900,6900,6900,6900,0
20250221,124100,1276970,6900,6900,6900,6900,0
20250221,124000,1276970,6900,6900,6900,6900,0
20250221,123900,1276970,6900,6900,6900,6900,0
20250221,123800,1276970,6900,6900,6900,6900,0
20250221,123700,1276970,6900,6900,6900,6900,0
20250221,123600,1276970,6900,6900,6900,6900,0
20250221,123500,1276970,6900,6900,6900,6900,0
20250221,123400,1276970,6900,6900,6900,6900,0
20250221,123300,1276970,6900,6900,6900,6900,0
20250221,123200,1276970,6900,6900,6900,6900,0
20250221,123100,1276970,6900,6900,6900,6900,0
20250221,123000,1276970,6900,6900,6900,6900,0
20250221,122900,1276970,6900,6900,6900,6900,0
20250221,122800,1276970,6900,6900,6900,6900,0
20250221,122700,1276970,6900,6900,6900,6900,0
20250221,122600,1276970,6900,6900,6900,6900,0
20250221,122500,1276970,6900,6900,6900,6900,0
20250221,122400,1276970,6900,6900,6900,6900,0
20250221,122300,1276970,6900,6900,6900,6900,0
20250221,122200,1276970,6900,6900,6900,6900,0
20250221,122100,1276970,6900,6900,6900,6900,0
20250221,122000,1276970,6900,6900,6900,6900,0
20250221,121900,1276970,6900,6900,6900,6900,0
20250221,121800,1276970,6900,6900,6900,6900,0
20250221,121700,1276970,6900,6900,6900,6900,0
20250221,121600,1276970,6900,6900,6900,6900,0
20250221,121500,1276970,6900,6900,6900,6900,0
20250221,121400,1276970,6900,6900,6900,6900,0
20250221,121300,1276970,6900,6900,6900,6900,0
20250221,121200,1276970,6900,6900,6900,6900,0
20250221,121100,1276970,6900,6900,6900,6900,0
20250221,121000,1276970,6900,6900,6900,6900,0
20250221,120900,1276970,6900,6900,6900,6900,0
20250221,120800,1276970,6900,6900,6900,6900,0
20250221,120700,1276970,6900,6900,6900,6900,0
20250221,120600,1276970,6900,6900,6900,6900,0
20250221,120500,1276970,6900,6900,6900,6900,0
20250221,120400,1276970,6900,6900,6900,6900,0
20250221,120300,1276970,6900,6900,6900,6900,0
20250221,120200,1276970,6900,6900,6900,6900,0
20250221,120100,1276970,6900,6900,6900,6900,0
20250221,120000,1276970,6900,6900,6900,6900,0
20250221,115900,1276970,6900,6900,6900,6900,0
20250221,115800,1276970,6900,6900,6900,6900,0
20250221,115700,1276970,6900,6900,6900,6900,0
20250221,115600,1276970,6900,6900,6900,6900,0
20250221,115500,1276970,6900,6900,6900,6900,0
20250221,115400,1276970,6900,6900,6900,6900,0
20250221,115300,1276970,6900,6900,6900,6900,0
20250221,115200,1276970,6900,6900,6900,6900,0
20250221,115100,1276970,6900,6900,6900,6900,0
20250221,115000,1276970,6900,6900,6900,6900,0
20250221,114900,1276970,6900,6900,6900,6900,0
20250221,114800,1276970,6900,6900,6900,6900,0
20250221,114700,1276970,6900,6900,6900,6900,0
20250221,114600,1276970,6900,6900,6900,6900,0
20250221,114500,1276970,6900,6900,6900,6900,0
20250221,114400,1276970,6900,6890,6900,6890,2
20250221,114300,1263180,6890,6890,6890,6890,0
20250221,114200,1263180,6890,6890,6890,6890,0
20250221,114100,1263180,6890,6890,6890,6890,0
20250221,114000,1263180,6890,6890,6890,6890,0
20250221,113900,1263180,6890,6890,6890,6890,0
20250221,113800,1263180,6890,6890,6890,6890,0
20250221,113700,1263180,6890,6890,6890,6890,0
20250221,113600,1263180,6890,6890,6890,6890,0
20250221,113500,1263180,6890,6890,6890,6890,0
20250221,113400,1263180,6890,6890,6890,6890,0
20250221,113300,1263180,6890,6890,6890,6890,0
20250221,113200,1263180,6890,6880,6890,6880,3
20250221,113100,1242530,6880,6880,6880,6880,0
20250221,113000,1242530,6880,6820,6880,6820,20
20250221,112900,1106020,6820,6820,6820,6820,0
20250221,112800,1106020,6820,6820,6820,6820,0
20250221,112700,1106020,6820,6820,6820,6820,0
20250221,112600,1106020,6820,6820,6820,6820,0
20250221,112500,1106020,6820,6820,6820,6820,0
20250221,112400,1106020,6820,6820,6820,6820,0
20250221,112300,1106020,6820,6820,6820,6820,0
20250221,112200,1106020,6820,6820,6820,6820,26
20250221,112100,928700,6890,6890,6890,6890,0
20250221,112000,928700,6890,6890,6890,6890,0
20250221,111900,928700,6890,6890,6890,6890,0
20250221,111800,928700,6890,6890,6890,6890,0
20250221,111700,928700,6890,6890,6890,6890,0
20250221,111600,928700,6890,6890,6890,6890,0
20250221,111500,928700,6890,6890,6890,6890,0
20250221,111400,928700,6890,6890,6890,6890,0
20250221,111300,928700,6890,6890,6890,6890,0
20250221,111200,928700,6890,6890,6890,6890,0
20250221,111100,928700,6890,6890,6890,6890,0
20250221,111000,928700,6890,6890,6890,6890,0
20250221,110900,928700,6890,6890,6890,6890,0
20250221,110800,928700,6890,6890,6890,6890,0
20250221,110700,928700,6890,6890,6890,6890,0
20250221,110600,928700,6890,6890,6890,6890,0
20250221,110500,928700,6890,6890,6890,6890,0
20250221,110400,928700,6890,6890,6890,6890,0
20250221,110300,928700,6890,6890,6890,6890,0
20250221,110200,928700,6890,6890,6890,6890,0
20250221,110100,928700,6890,6890,6890,6890,0
20250221,110000,928700,6890,6890,6890,6890,1
20250221,105900,921810,6880,6880,6880,6880,0
20250221,105800,921810,6880,6880,6880,6880,0
20250221,105700,921810,6880,6880,6880,6880,1
20250221,105600,914930,6820,6820,6820,6820,0
20250221,105500,914930,6820,6820,6820,6820,0
20250221,105400,914930,6820,6820,6820,6820,0
20250221,105300,914930,6820,6820,6820,6820,0
20250221,105200,914930,6820,6820,6820,6820,0
20250221,105100,914930,6820,6820,6820,6820,7
20250221,105000,867190,6900,6900,6900,6900,0
20250221,104900,867190,6900,6900,6900,6900,0
20250221,104800,867190,6900,6900,6900,6900,0
20250221,104700,867190,6900,6900,6900,6900,0
20250221,104600,867190,6900,6900,6900,6900,1
20250221,104500,860290,6940,6940,6940,6940,0
20250221,104400,860290,6940,6940,6940,6940,0
20250221,104300,860290,6940,6940,6940,6940,0
20250221,104200,860290,6940,6940,6940,6940,0
20250221,104100,860290,6940,6940,6940,6940,0
20250221,104000,860290,6940,6940,6940,6940,0
20250221,103900,860290,6940,6940,6940,6940,0
20250221,103800,860290,6940,6940,6940,6940,0
20250221,103700,860290,6940,6940,6940,6940,0
20250221,103600,860290,6940,6940,6940,6940,0
20250221,103500,860290,6940,6940,6940,6940,0
20250221,103400,860290,6940,6940,6940,6940,0
20250221,103300,860290,6940,6940,6940,6940,0
20250221,103200,860290,6940,6940,6940,6940,0
20250221,103100,860290,6940,6940,6940,6940,0
20250221,103000,860290,6940,6940,6940,6940,0
20250221,102900,860290,6940,6940,6940,6940,0
20250221,102800,860290,6940,6940,6940,6940,0
20250221,102700,860290,6940,6940,6940,6940,0
20250221,102600,860290,6940,6940,6940,6940,0
20250221,102500,860290,6940,6940,6940,6940,0
20250221,102400,860290,6940,6940,6940,6940,0
20250221,102300,860290,6940,6940,6940,6940,0
20250221,102200,860290,6940,6940,6940,6940,0
20250221,102100,860290,6940,6940,6940,6940,0
20250221,102000,860290,6940,6940,6940,6940,0
20250221,101900,860290,6940,6940,6940,6940,0
20250221,101800,860290,6940,6940,6940,6940,0
20250221,101700,860290,6940,6940,6940,6940,0
20250221,101600,860290,6940,6940,6940,6940,0
20250221,101500,860290,6940,6940,6940,6940,0
20250221,101400,860290,6940,6940,6940,6940,0
20250221,101300,860290,6940,6940,6940,6940,0
20250221,101200,860290,6940,6940,6940,6940,0
20250221,101100,860290,6940,6940,6940,6940,0
20250221,101000,860290,6940,6940,6940,6940,0
20250221,100900,860290,6940,6940,6940,6940,0
20250221,100800,860290,6940,6940,6940,6940,0
20250221,100700,860290,6940,6940,6940,6940,0
20250221,100600,860290,6940,6940,6940,6940,0
20250221,100500,860290,6940,6940,6940,6940,0
20250221,100400,860290,6940,6940,6940,6940,0
20250221,100300,860290,6940,6940,6940,6940,0
20250221,100200,860290,6940,6940,6940,6940,0
20250221,100100,860290,6940,6940,6940,6940,0
20250221,100000,860290,6940,6940,6940,6940,0
20250221,095900,860290,6940,6940,6940,6940,0
20250221,095800,860290,6940,6940,6940,6940,0
20250221,095700,860290,6940,6940,6940,6940,0
20250221,095600,860290,6940,6940,6940,6940,0
20250221,095500,860290,6940,6940,6940,6940,0
20250221,095400,860290,6940,6940,6940,6940,0
20250221,095300,860290,6940,6940,6940,6940,0
20250221,095200,860290,6940,6940,6940,6940,0
20250221,095100,860290,6940,6940,6940,6940,0
20250221,095000,860290,6940,6940,6940,6940,0
20250221,094900,860290,6940,6940,6940,6940,0
20250221,094800,860290,6940,6940,6940,6940,0
20250221,094700,860290,6940,6940,6940,6940,0
20250221,094600,860290,6940,6940,6940,6940,0
20250221,094500,860290,6940,6830,6940,6830,22
20250221,094400,709650,6800,6800,6800,6800,0
20250221,094300,709650,6800,6800,6800,6800,0
20250221,094200,709650,6800,6860,6860,6800,100
20250221,094100,27770,6960,6960,6960,6960,0
20250221,094000,27770,6960,6960,6960,6960,0
20250221,093900,27770,6960,6960,6960,6960,0
20250221,093800,27770,6960,6960,6960,6960,0
20250221,093700,27770,6960,6960,6960,6960,0
20250221,093600,27770,6960,6960,6960,6960,0
20250221,093500,27770,6960,6960,6960,6960,0
20250221,093400,27770,6960,6960,6960,6960,0
20250221,093300,27770,6960,6960,6960,6960,0
20250221,093200,27770,6960,6960,6960,6960,0
20250221,093100,27770,6960,6960,6960,6960,0
20250221,093000,27770,6960,6960,6960,6960,1
20250221,092900,20810,6960,6960,6960,6960,1
20250221,092800,13850,6960,6960,6960,6960,0
20250221,092700,13850,6960,6960,6960,6960,0
20250221,092600,13850,6960,6960,6960,6960,0
20250221,092500,13850,6960,6960,6960,6960,0
20250221,092400,13850,6960,6960,6960,6960,0
20250221,092300,13850,6960,6960,6960,6960,0
20250221,092200,13850,6960,6960,6960,6960,0
20250221,092100,13850,6960,6960,6960,6960,0
20250221,092000,13850,6960,6960,6960,6960,0
20250221,091900,13850,6960,6960,6960,6960,0
20250221,091800,13850,6960,6960,6960,6960,0
20250221,091700,13850,6960,6960,6960,6960,0
20250221,091600,13850,6960,6960,6960,6960,0
20250221,091500,13850,6960,6960,6960,6960,0
20250221,091400,13850,6960,6960,6960,6960,0
20250221,091300,13850,6960,6960,6960,6960,0
20250221,091200,13850,6960,6960,6960,6960,0
20250221,091100,13850,6960,6960,6960,6960,0
20250221,091000,13850,6960,6960,6960,6960,0
20250221,090900,13850,6960,6960,6960,6960,0
20250221,090800,13850,6960,6960,6960,6960,0
20250221,090700,13850,6960,6960,6960,6960,0
20250221,090600,13850,6960,6960,6960,6960,0
20250221,090500,13850,6960,6960,6960,6960,0
20250221,090400,13850,6960,6960,6960,6960,0
20250221,090300,13850,6960,6960,6960,6960,0
20250221,090200,13850,6960,6960,6960,6960,0
20250221,090100,13850,6960,6960,6960,6960,1
20250221,090000,6890,6890,6890,6890,6890,1
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 203300 18649410 7010 7010 7010 7010 500
3 20250221 203200 18649410 7010 7010 7010 7010 0
4 20250221 203100 18649410 7010 7010 7010 7010 0
5 20250221 203000 18649410 7010 7010 7010 7010 0
6 20250221 202900 18649410 7010 7010 7010 7010 0
7 20250221 202800 18649410 7010 7010 7010 7010 0
8 20250221 202700 18649410 7010 7010 7010 7010 0
9 20250221 202600 18649410 7010 7010 7010 7010 0
10 20250221 202500 18649410 7010 7010 7010 7010 0
11 20250221 202400 18649410 7010 7010 7010 7010 0
12 20250221 202300 18649410 7010 7010 7010 7010 0
13 20250221 202200 18649410 7010 7010 7010 7010 0
14 20250221 202100 18649410 7010 7010 7010 7010 0
15 20250221 202000 18649410 7010 7010 7010 7010 0
16 20250221 201900 18649410 7010 7010 7010 7010 0
17 20250221 201800 18649410 7010 7010 7010 7010 0
18 20250221 201700 18649410 7010 7010 7010 7010 0
19 20250221 201600 18649410 7010 7010 7010 7010 0
20 20250221 201500 18649410 7010 7010 7010 7010 0
21 20250221 201400 18649410 7010 7010 7010 7010 0
22 20250221 201300 18649410 7010 7010 7010 7010 0
23 20250221 201200 18649410 7010 7010 7010 7010 0
24 20250221 201100 18649410 7010 7010 7010 7010 0
25 20250221 201000 18649410 7010 7010 7010 7010 0
26 20250221 200900 18649410 7010 7010 7010 7010 0
27 20250221 200800 18649410 7010 7010 7010 7010 0
28 20250221 200700 18649410 7010 7010 7010 7010 0
29 20250221 200600 18649410 7010 7010 7010 7010 0
30 20250221 200500 18649410 7010 7010 7010 7010 0
31 20250221 200400 18649410 7010 7010 7010 7010 0
32 20250221 200300 18649410 7010 7010 7010 7010 500
33 20250221 200200 18649410 7010 7010 7010 7010 0
34 20250221 200100 18649410 7010 7010 7010 7010 0
35 20250221 200000 18649410 7010 7010 7010 7010 0
36 20250221 195900 18649410 7010 7010 7010 7010 0
37 20250221 195800 18649410 7010 7010 7010 7010 0
38 20250221 195700 18649410 7010 7010 7010 7010 0
39 20250221 195600 18649410 7010 7010 7010 7010 0
40 20250221 195500 18649410 7010 7010 7010 7010 0
41 20250221 195400 18649410 7010 7010 7010 7010 0
42 20250221 195300 18649410 7010 7010 7010 7010 0
43 20250221 195200 18649410 7010 7010 7010 7010 0
44 20250221 195100 18649410 7010 7010 7010 7010 0
45 20250221 195000 18649410 7010 7010 7010 7010 0
46 20250221 194900 18649410 7010 7010 7010 7010 0
47 20250221 194800 18649410 7010 7010 7010 7010 0
48 20250221 194700 18649410 7010 7010 7010 7010 0
49 20250221 194600 18649410 7010 7010 7010 7010 0
50 20250221 194500 18649410 7010 7010 7010 7010 0
51 20250221 194400 18649410 7010 7010 7010 7010 0
52 20250221 194300 18649410 7010 7010 7010 7010 0
53 20250221 194200 18649410 7010 7010 7010 7010 0
54 20250221 194100 18649410 7010 7010 7010 7010 0
55 20250221 194000 18649410 7010 7010 7010 7010 0
56 20250221 193900 18649410 7010 7010 7010 7010 0
57 20250221 193800 18649410 7010 7010 7010 7010 0
58 20250221 193700 18649410 7010 7010 7010 7010 0
59 20250221 193600 18649410 7010 7010 7010 7010 0
60 20250221 193500 18649410 7010 7010 7010 7010 0
61 20250221 193400 18649410 7010 7010 7010 7010 0
62 20250221 193300 18649410 7010 7010 7010 7010 500
63 20250221 193200 18649410 7010 7010 7010 7010 0
64 20250221 193100 18649410 7010 7010 7010 7010 0
65 20250221 193000 18649410 7010 7010 7010 7010 0
66 20250221 192900 18649410 7010 7010 7010 7010 0
67 20250221 192800 18649410 7010 7010 7010 7010 0
68 20250221 192700 18649410 7010 7010 7010 7010 0
69 20250221 192600 18649410 7010 7010 7010 7010 0
70 20250221 192500 18649410 7010 7010 7010 7010 0
71 20250221 192400 18649410 7010 7010 7010 7010 0
72 20250221 192300 18649410 7010 7010 7010 7010 0
73 20250221 192200 18649410 7010 7010 7010 7010 0
74 20250221 192100 18649410 7010 7010 7010 7010 0
75 20250221 192000 18649410 7010 7010 7010 7010 0
76 20250221 191900 18649410 7010 7010 7010 7010 0
77 20250221 191800 18649410 7010 7010 7010 7010 0
78 20250221 191700 18649410 7010 7010 7010 7010 0
79 20250221 191600 18649410 7010 7010 7010 7010 0
80 20250221 191500 18649410 7010 7010 7010 7010 0
81 20250221 191400 18649410 7010 7010 7010 7010 0
82 20250221 191300 18649410 7010 7010 7010 7010 0
83 20250221 191200 18649410 7010 7010 7010 7010 0
84 20250221 191100 18649410 7010 7010 7010 7010 0
85 20250221 191000 18649410 7010 7010 7010 7010 0
86 20250221 190900 18649410 7010 7010 7010 7010 0
87 20250221 190800 18649410 7010 7010 7010 7010 0
88 20250221 190700 18649410 7010 7010 7010 7010 0
89 20250221 190600 18649410 7010 7010 7010 7010 0
90 20250221 190500 18649410 7010 7010 7010 7010 0
91 20250221 190400 18649410 7010 7010 7010 7010 0
92 20250221 190300 18649410 7010 7010 7010 7010 500
93 20250221 190200 18649410 7010 7010 7010 7010 0
94 20250221 190100 18649410 7010 7010 7010 7010 0
95 20250221 190000 18649410 7010 7010 7010 7010 0
96 20250221 185900 18649410 7010 7010 7010 7010 0
97 20250221 185800 18649410 7010 7010 7010 7010 0
98 20250221 185700 18649410 7010 7010 7010 7010 0
99 20250221 185600 18649410 7010 7010 7010 7010 0
100 20250221 185500 18649410 7010 7010 7010 7010 0
101 20250221 185400 18649410 7010 7010 7010 7010 0
102 20250221 185300 18649410 7010 7010 7010 7010 0
103 20250221 185200 18649410 7010 7010 7010 7010 0
104 20250221 185100 18649410 7010 7010 7010 7010 0
105 20250221 185000 18649410 7010 7010 7010 7010 0
106 20250221 184900 18649410 7010 7010 7010 7010 0
107 20250221 184800 18649410 7010 7010 7010 7010 0
108 20250221 184700 18649410 7010 7010 7010 7010 0
109 20250221 184600 18649410 7010 7010 7010 7010 0
110 20250221 184500 18649410 7010 7010 7010 7010 0
111 20250221 184400 18649410 7010 7010 7010 7010 0
112 20250221 184300 18649410 7010 7010 7010 7010 0
113 20250221 184200 18649410 7010 7010 7010 7010 0
114 20250221 184100 18649410 7010 7010 7010 7010 0
115 20250221 184000 18649410 7010 7010 7010 7010 0
116 20250221 183900 18649410 7010 7010 7010 7010 0
117 20250221 183800 18649410 7010 7010 7010 7010 0
118 20250221 183700 18649410 7010 7010 7010 7010 0
119 20250221 183600 18649410 7010 7010 7010 7010 0
120 20250221 183500 18649410 7010 7010 7010 7010 0
121 20250221 183400 18649410 7010 7010 7010 7010 0
122 20250221 183300 18649410 7010 7010 7010 7010 500
123 20250221 183200 18649410 7010 7010 7010 7010 0
124 20250221 183100 18649410 7010 7010 7010 7010 0
125 20250221 183000 18649410 7010 7010 7010 7010 0
126 20250221 182900 18649410 7010 7010 7010 7010 0
127 20250221 182800 18649410 7010 7010 7010 7010 0
128 20250221 182700 18649410 7010 7010 7010 7010 0
129 20250221 182600 18649410 7010 7010 7010 7010 0
130 20250221 182500 18649410 7010 7010 7010 7010 0
131 20250221 182400 18649410 7010 7010 7010 7010 0
132 20250221 182300 18649410 7010 7010 7010 7010 0
133 20250221 182200 18649410 7010 7010 7010 7010 0
134 20250221 182100 18649410 7010 7010 7010 7010 0
135 20250221 182000 18649410 7010 7010 7010 7010 0
136 20250221 181900 18649410 7010 7010 7010 7010 0
137 20250221 181800 18649410 7010 7010 7010 7010 0
138 20250221 181700 18649410 7010 7010 7010 7010 0
139 20250221 181600 18649410 7010 7010 7010 7010 0
140 20250221 181500 18649410 7010 7010 7010 7010 0
141 20250221 181400 18649410 7010 7010 7010 7010 0
142 20250221 181300 18649410 7010 7010 7010 7010 0
143 20250221 181200 18649410 7010 7010 7010 7010 0
144 20250221 181100 18649410 7010 7010 7010 7010 0
145 20250221 181000 18649410 7010 7010 7010 7010 0
146 20250221 180900 18649410 7010 7010 7010 7010 0
147 20250221 180800 18649410 7010 7010 7010 7010 0
148 20250221 180700 18649410 7010 7010 7010 7010 0
149 20250221 180600 18649410 7010 7010 7010 7010 0
150 20250221 180500 18649410 7010 7010 7010 7010 0
151 20250221 180400 18649410 7010 7010 7010 7010 0
152 20250221 180300 18649410 7010 7010 7010 7010 500
153 20250221 180200 18649410 7010 7010 7010 7010 0
154 20250221 180100 18649410 7010 7010 7010 7010 0
155 20250221 180000 18649410 7010 7010 7010 7010 0
156 20250221 175900 18649410 7010 7010 7010 7010 0
157 20250221 175800 18649410 7010 7010 7010 7010 0
158 20250221 175700 18649410 7010 7010 7010 7010 0
159 20250221 175600 18649410 7010 7010 7010 7010 0
160 20250221 175500 18649410 7010 7010 7010 7010 0
161 20250221 175400 18649410 7010 7010 7010 7010 0
162 20250221 175300 18649410 7010 7010 7010 7010 0
163 20250221 175200 18649410 7010 7010 7010 7010 0
164 20250221 175100 18649410 7010 7010 7010 7010 0
165 20250221 175000 18649410 7010 7010 7010 7010 0
166 20250221 174900 18649410 7010 7010 7010 7010 0
167 20250221 174800 18649410 7010 7010 7010 7010 0
168 20250221 174700 18649410 7010 7010 7010 7010 0
169 20250221 174600 18649410 7010 7010 7010 7010 0
170 20250221 174500 18649410 7010 7010 7010 7010 0
171 20250221 174400 18649410 7010 7010 7010 7010 0
172 20250221 174300 18649410 7010 7010 7010 7010 0
173 20250221 174200 18649410 7010 7010 7010 7010 0
174 20250221 174100 18649410 7010 7010 7010 7010 0
175 20250221 174000 18649410 7010 7010 7010 7010 0
176 20250221 173900 18649410 7010 7010 7010 7010 0
177 20250221 173800 18649410 7010 7010 7010 7010 0
178 20250221 173700 18649410 7010 7010 7010 7010 0
179 20250221 173600 18649410 7010 7010 7010 7010 0
180 20250221 173500 18649410 7010 7010 7010 7010 0
181 20250221 173400 18649410 7010 7010 7010 7010 0
182 20250221 173300 18649410 7010 7010 7010 7010 500
183 20250221 173200 18649410 7010 7010 7010 7010 0
184 20250221 173100 18649410 7010 7010 7010 7010 0
185 20250221 173000 18649410 7010 7010 7010 7010 0
186 20250221 172900 18649410 7010 7010 7010 7010 0
187 20250221 172800 18649410 7010 7010 7010 7010 0
188 20250221 172700 18649410 7010 7010 7010 7010 0
189 20250221 172600 18649410 7010 7010 7010 7010 0
190 20250221 172500 18649410 7010 7010 7010 7010 0
191 20250221 172400 18649410 7010 7010 7010 7010 0
192 20250221 172300 18649410 7010 7010 7010 7010 0
193 20250221 172200 18649410 7010 7010 7010 7010 0
194 20250221 172100 18649410 7010 7010 7010 7010 0
195 20250221 172000 18649410 7010 7010 7010 7010 0
196 20250221 171900 18649410 7010 7010 7010 7010 0
197 20250221 171800 18649410 7010 7010 7010 7010 0
198 20250221 171700 18649410 7010 7010 7010 7010 0
199 20250221 171600 18649410 7010 7010 7010 7010 0
200 20250221 171500 18649410 7010 7010 7010 7010 0
201 20250221 171400 18649410 7010 7010 7010 7010 0
202 20250221 171300 18649410 7010 7010 7010 7010 0
203 20250221 171200 18649410 7010 7010 7010 7010 0
204 20250221 171100 18649410 7010 7010 7010 7010 0
205 20250221 171000 18649410 7010 7010 7010 7010 0
206 20250221 170900 18649410 7010 7010 7010 7010 0
207 20250221 170800 18649410 7010 7010 7010 7010 0
208 20250221 170700 18649410 7010 7010 7010 7010 0
209 20250221 170600 18649410 7010 7010 7010 7010 0
210 20250221 170500 18649410 7010 7010 7010 7010 0
211 20250221 170400 18649410 7010 7010 7010 7010 0
212 20250221 170300 18649410 7010 7010 7010 7010 500
213 20250221 170200 18649410 7010 7010 7010 7010 0
214 20250221 170100 18649410 7010 7010 7010 7010 0
215 20250221 170000 18649410 7010 7010 7010 7010 0
216 20250221 165900 18649410 7010 7010 7010 7010 0
217 20250221 165800 18649410 7010 7010 7010 7010 0
218 20250221 165700 18649410 7010 7010 7010 7010 0
219 20250221 165600 18649410 7010 7010 7010 7010 0
220 20250221 165500 18649410 7010 7010 7010 7010 0
221 20250221 165400 18649410 7010 7010 7010 7010 0
222 20250221 165300 18649410 7010 7010 7010 7010 0
223 20250221 165200 18649410 7010 7010 7010 7010 0
224 20250221 165100 18649410 7010 7010 7010 7010 0
225 20250221 165000 18649410 7010 7010 7010 7010 0
226 20250221 164900 18649410 7010 7010 7010 7010 0
227 20250221 164800 18649410 7010 7010 7010 7010 0
228 20250221 164700 18649410 7010 7010 7010 7010 0
229 20250221 164600 18649410 7010 7010 7010 7010 0
230 20250221 164500 18649410 7010 7010 7010 7010 0
231 20250221 164400 18649410 7010 7010 7010 7010 0
232 20250221 164300 18649410 7010 7010 7010 7010 0
233 20250221 164200 18649410 7010 7010 7010 7010 0
234 20250221 164100 18649410 7010 7010 7010 7010 0
235 20250221 164000 18649410 7010 7010 7010 7010 0
236 20250221 163900 18649410 7010 7010 7010 7010 0
237 20250221 163800 18649410 7010 7010 7010 7010 0
238 20250221 163700 18649410 7010 7010 7010 7010 0
239 20250221 163600 18649410 7010 7010 7010 7010 0
240 20250221 163500 18649410 7010 7010 7010 7010 0
241 20250221 163400 18649410 7010 7010 7010 7010 0
242 20250221 163300 18649410 7010 7010 7010 7010 500
243 20250221 163200 18649410 7010 7010 7010 7010 0
244 20250221 163100 18649410 7010 7010 7010 7010 0
245 20250221 163000 18649410 7010 7010 7010 7010 0
246 20250221 162900 18649410 7010 7010 7010 7010 0
247 20250221 162800 18649410 7010 7010 7010 7010 0
248 20250221 162700 18649410 7010 7010 7010 7010 0
249 20250221 162600 18649410 7010 7010 7010 7010 0
250 20250221 162500 18649410 7010 7010 7010 7010 0
251 20250221 162400 18649410 7010 7010 7010 7010 0
252 20250221 162300 18649410 7010 7010 7010 7010 0
253 20250221 162200 18649410 7010 7010 7010 7010 0
254 20250221 162100 18649410 7010 7010 7010 7010 0
255 20250221 162000 18649410 7010 7010 7010 7010 0
256 20250221 161900 18649410 7010 7010 7010 7010 0
257 20250221 161800 18649410 7010 7010 7010 7010 0
258 20250221 161700 18649410 7010 7010 7010 7010 0
259 20250221 161600 18649410 7010 7010 7010 7010 0
260 20250221 161500 18649410 7010 7010 7010 7010 0
261 20250221 161400 18649410 7010 7010 7010 7010 0
262 20250221 161300 18649410 7010 7010 7010 7010 0
263 20250221 161200 18649410 7010 7010 7010 7010 0
264 20250221 161100 18649410 7010 7010 7010 7010 0
265 20250221 161000 18649410 7010 7010 7010 7010 0
266 20250221 160900 18649410 7010 7010 7010 7010 0
267 20250221 160800 18649410 7010 7010 7010 7010 0
268 20250221 160700 18649410 7010 7010 7010 7010 0
269 20250221 160600 18649410 7010 7010 7010 7010 0
270 20250221 160500 18649410 7010 7010 7010 7010 0
271 20250221 160400 18649410 7010 7010 7010 7010 0
272 20250221 160300 18649410 7010 7010 7010 7010 500
273 20250221 160200 18649410 7010 7010 7010 7010 0
274 20250221 160100 18649410 7010 7010 7010 7010 0
275 20250221 160000 18649410 7010 7010 7010 7010 0
276 20250221 155900 18649410 7010 7010 7010 7010 0
277 20250221 155800 18649410 7010 7010 7010 7010 0
278 20250221 155700 18649410 7010 7010 7010 7010 0
279 20250221 155600 18649410 7010 7010 7010 7010 0
280 20250221 155500 18649410 7010 7010 7010 7010 0
281 20250221 155400 18649410 7010 7010 7010 7010 0
282 20250221 155300 18649410 7010 7010 7010 7010 0
283 20250221 155200 18649410 7010 7010 7010 7010 0
284 20250221 155100 18649410 7010 7010 7010 7010 0
285 20250221 155000 18649410 7010 7010 7010 7010 0
286 20250221 154900 18649410 7010 7010 7010 7010 0
287 20250221 154800 18649410 7010 7010 7010 7010 0
288 20250221 154700 18649410 7010 7010 7010 7010 0
289 20250221 154600 18649410 7010 7010 7010 7010 0
290 20250221 154500 18649410 7010 7010 7010 7010 0
291 20250221 154400 18649410 7010 7010 7010 7010 0
292 20250221 154300 18649410 7010 7010 7010 7010 0
293 20250221 154200 18649410 7010 7010 7010 7010 0
294 20250221 154100 18649410 7010 7010 7010 7010 0
295 20250221 154000 18649410 7010 7010 7010 7010 0
296 20250221 153900 18649410 7010 7010 7010 7010 0
297 20250221 153800 18649410 7010 7010 7010 7010 0
298 20250221 153700 18649410 7010 7010 7010 7010 0
299 20250221 153600 18649410 7010 7010 7010 7010 0
300 20250221 153500 18649410 7010 7010 7010 7010 0
301 20250221 153400 18649410 7010 7010 7010 7010 0
302 20250221 153300 18649410 7010 7010 7010 7010 500
303 20250221 153200 18649410 7010 7010 7010 7010 0
304 20250221 153100 18649410 7010 7010 7010 7010 0
305 20250221 153000 18649410 7010 7010 7010 7010 500
306 20250221 152900 15144410 6990 6990 6990 6990 0
307 20250221 152800 15144410 6990 6990 6990 6990 0
308 20250221 152700 15144410 6990 6990 6990 6990 0
309 20250221 152600 15144410 6990 6990 6990 6990 0
310 20250221 152500 15144410 6990 6990 6990 6990 0
311 20250221 152400 15144410 6990 6990 6990 6990 0
312 20250221 152300 15144410 6990 6990 6990 6990 0
313 20250221 152200 15144410 6990 6990 6990 6990 0
314 20250221 152100 15144410 6990 6990 6990 6990 0
315 20250221 152000 15144410 6990 6990 6990 6990 0
316 20250221 151900 15144410 6990 6990 6990 6990 1
317 20250221 151800 15137420 7000 7000 7000 7000 0
318 20250221 151700 15137420 7000 7000 7000 7000 0
319 20250221 151600 15137420 7000 7000 7000 7000 0
320 20250221 151500 15137420 7000 7000 7000 7000 1
321 20250221 151400 15130420 6990 6990 6990 6990 60
322 20250221 151300 14711020 7000 7000 7000 7000 0
323 20250221 151200 14711020 7000 7000 7000 7000 0
324 20250221 151100 14711020 7000 7000 7000 7000 0
325 20250221 151000 14711020 7000 7000 7000 7000 0
326 20250221 150900 14711020 7000 7000 7000 7000 0
327 20250221 150800 14711020 7000 7000 7000 7000 0
328 20250221 150700 14711020 7000 7000 7000 7000 0
329 20250221 150600 14711020 7000 7000 7000 7000 1
330 20250221 150500 14704020 6990 6990 6990 6990 9
331 20250221 150400 14641110 6990 6990 6990 6990 100
332 20250221 150300 13942110 6990 6990 6990 6990 0
333 20250221 150200 13942110 6990 6990 6990 6990 0
334 20250221 150100 13942110 6990 6990 6990 6990 0
335 20250221 150000 13942110 6990 6990 6990 6990 0
336 20250221 145900 13942110 6990 6890 6990 6890 831
337 20250221 145800 8204000 6890 6890 6890 6890 0
338 20250221 145700 8204000 6890 6890 6890 6890 0
339 20250221 145600 8204000 6890 6890 6890 6890 0
340 20250221 145500 8204000 6890 6890 6890 6890 1
341 20250221 145400 8197110 6900 6900 6900 6900 0
342 20250221 145300 8197110 6900 6900 6900 6900 0
343 20250221 145200 8197110 6900 6900 6900 6900 0
344 20250221 145100 8197110 6900 6900 6900 6900 0
345 20250221 145000 8197110 6900 6900 6900 6900 0
346 20250221 144900 8197110 6900 6900 6900 6900 0
347 20250221 144800 8197110 6900 6900 6900 6900 0
348 20250221 144700 8197110 6900 6900 6900 6900 0
349 20250221 144600 8197110 6900 6900 6900 6900 0
350 20250221 144500 8197110 6900 6900 6900 6900 0
351 20250221 144400 8197110 6900 6900 6900 6900 0
352 20250221 144300 8197110 6900 6900 6900 6900 0
353 20250221 144200 8197110 6900 6900 6900 6900 0
354 20250221 144100 8197110 6900 6880 6900 6880 1000
355 20250221 144000 1297470 6880 6880 6880 6880 0
356 20250221 143900 1297470 6880 6880 6880 6880 0
357 20250221 143800 1297470 6880 6880 6880 6880 0
358 20250221 143700 1297470 6880 6880 6880 6880 0
359 20250221 143600 1297470 6880 6880 6880 6880 0
360 20250221 143500 1297470 6880 6880 6880 6880 0
361 20250221 143400 1297470 6880 6880 6880 6880 0
362 20250221 143300 1297470 6880 6880 6880 6880 0
363 20250221 143200 1297470 6880 6880 6880 6880 0
364 20250221 143100 1297470 6880 6880 6880 6880 0
365 20250221 143000 1297470 6880 6880 6880 6880 0
366 20250221 142900 1297470 6880 6880 6880 6880 0
367 20250221 142800 1297470 6880 6880 6880 6880 0
368 20250221 142700 1297470 6880 6880 6880 6880 0
369 20250221 142600 1297470 6880 6880 6880 6880 0
370 20250221 142500 1297470 6880 6880 6880 6880 0
371 20250221 142400 1297470 6880 6880 6880 6880 0
372 20250221 142300 1297470 6880 6880 6880 6880 0
373 20250221 142200 1297470 6880 6880 6880 6880 0
374 20250221 142100 1297470 6880 6880 6880 6880 0
375 20250221 142000 1297470 6880 6880 6880 6880 0
376 20250221 141900 1297470 6880 6880 6880 6880 0
377 20250221 141800 1297470 6880 6880 6880 6880 0
378 20250221 141700 1297470 6880 6880 6880 6880 0
379 20250221 141600 1297470 6880 6810 6880 6810 3
380 20250221 141500 1276970 6900 6900 6900 6900 0
381 20250221 141400 1276970 6900 6900 6900 6900 0
382 20250221 141300 1276970 6900 6900 6900 6900 0
383 20250221 141200 1276970 6900 6900 6900 6900 0
384 20250221 141100 1276970 6900 6900 6900 6900 0
385 20250221 141000 1276970 6900 6900 6900 6900 0
386 20250221 140900 1276970 6900 6900 6900 6900 0
387 20250221 140800 1276970 6900 6900 6900 6900 0
388 20250221 140700 1276970 6900 6900 6900 6900 0
389 20250221 140600 1276970 6900 6900 6900 6900 0
390 20250221 140500 1276970 6900 6900 6900 6900 0
391 20250221 140400 1276970 6900 6900 6900 6900 0
392 20250221 140300 1276970 6900 6900 6900 6900 0
393 20250221 140200 1276970 6900 6900 6900 6900 0
394 20250221 140100 1276970 6900 6900 6900 6900 0
395 20250221 140000 1276970 6900 6900 6900 6900 0
396 20250221 135900 1276970 6900 6900 6900 6900 0
397 20250221 135800 1276970 6900 6900 6900 6900 0
398 20250221 135700 1276970 6900 6900 6900 6900 0
399 20250221 135600 1276970 6900 6900 6900 6900 0
400 20250221 135500 1276970 6900 6900 6900 6900 0
401 20250221 135400 1276970 6900 6900 6900 6900 0
402 20250221 135300 1276970 6900 6900 6900 6900 0
403 20250221 135200 1276970 6900 6900 6900 6900 0
404 20250221 135100 1276970 6900 6900 6900 6900 0
405 20250221 135000 1276970 6900 6900 6900 6900 0
406 20250221 134900 1276970 6900 6900 6900 6900 0
407 20250221 134800 1276970 6900 6900 6900 6900 0
408 20250221 134700 1276970 6900 6900 6900 6900 0
409 20250221 134600 1276970 6900 6900 6900 6900 0
410 20250221 134500 1276970 6900 6900 6900 6900 0
411 20250221 134400 1276970 6900 6900 6900 6900 0
412 20250221 134300 1276970 6900 6900 6900 6900 0
413 20250221 134200 1276970 6900 6900 6900 6900 0
414 20250221 134100 1276970 6900 6900 6900 6900 0
415 20250221 134000 1276970 6900 6900 6900 6900 0
416 20250221 133900 1276970 6900 6900 6900 6900 0
417 20250221 133800 1276970 6900 6900 6900 6900 0
418 20250221 133700 1276970 6900 6900 6900 6900 0
419 20250221 133600 1276970 6900 6900 6900 6900 0
420 20250221 133500 1276970 6900 6900 6900 6900 0
421 20250221 133400 1276970 6900 6900 6900 6900 0
422 20250221 133300 1276970 6900 6900 6900 6900 0
423 20250221 133200 1276970 6900 6900 6900 6900 0
424 20250221 133100 1276970 6900 6900 6900 6900 0
425 20250221 133000 1276970 6900 6900 6900 6900 0
426 20250221 132900 1276970 6900 6900 6900 6900 0
427 20250221 132800 1276970 6900 6900 6900 6900 0
428 20250221 132700 1276970 6900 6900 6900 6900 0
429 20250221 132600 1276970 6900 6900 6900 6900 0
430 20250221 132500 1276970 6900 6900 6900 6900 0
431 20250221 132400 1276970 6900 6900 6900 6900 0
432 20250221 132300 1276970 6900 6900 6900 6900 0
433 20250221 132200 1276970 6900 6900 6900 6900 0
434 20250221 132100 1276970 6900 6900 6900 6900 0
435 20250221 132000 1276970 6900 6900 6900 6900 0
436 20250221 131900 1276970 6900 6900 6900 6900 0
437 20250221 131800 1276970 6900 6900 6900 6900 0
438 20250221 131700 1276970 6900 6900 6900 6900 0
439 20250221 131600 1276970 6900 6900 6900 6900 0
440 20250221 131500 1276970 6900 6900 6900 6900 0
441 20250221 131400 1276970 6900 6900 6900 6900 0
442 20250221 131300 1276970 6900 6900 6900 6900 0
443 20250221 131200 1276970 6900 6900 6900 6900 0
444 20250221 131100 1276970 6900 6900 6900 6900 0
445 20250221 131000 1276970 6900 6900 6900 6900 0
446 20250221 130900 1276970 6900 6900 6900 6900 0
447 20250221 130800 1276970 6900 6900 6900 6900 0
448 20250221 130700 1276970 6900 6900 6900 6900 0
449 20250221 130600 1276970 6900 6900 6900 6900 0
450 20250221 130500 1276970 6900 6900 6900 6900 0
451 20250221 130400 1276970 6900 6900 6900 6900 0
452 20250221 130300 1276970 6900 6900 6900 6900 0
453 20250221 130200 1276970 6900 6900 6900 6900 0
454 20250221 130100 1276970 6900 6900 6900 6900 0
455 20250221 130000 1276970 6900 6900 6900 6900 0
456 20250221 125900 1276970 6900 6900 6900 6900 0
457 20250221 125800 1276970 6900 6900 6900 6900 0
458 20250221 125700 1276970 6900 6900 6900 6900 0
459 20250221 125600 1276970 6900 6900 6900 6900 0
460 20250221 125500 1276970 6900 6900 6900 6900 0
461 20250221 125400 1276970 6900 6900 6900 6900 0
462 20250221 125300 1276970 6900 6900 6900 6900 0
463 20250221 125200 1276970 6900 6900 6900 6900 0
464 20250221 125100 1276970 6900 6900 6900 6900 0
465 20250221 125000 1276970 6900 6900 6900 6900 0
466 20250221 124900 1276970 6900 6900 6900 6900 0
467 20250221 124800 1276970 6900 6900 6900 6900 0
468 20250221 124700 1276970 6900 6900 6900 6900 0
469 20250221 124600 1276970 6900 6900 6900 6900 0
470 20250221 124500 1276970 6900 6900 6900 6900 0
471 20250221 124400 1276970 6900 6900 6900 6900 0
472 20250221 124300 1276970 6900 6900 6900 6900 0
473 20250221 124200 1276970 6900 6900 6900 6900 0
474 20250221 124100 1276970 6900 6900 6900 6900 0
475 20250221 124000 1276970 6900 6900 6900 6900 0
476 20250221 123900 1276970 6900 6900 6900 6900 0
477 20250221 123800 1276970 6900 6900 6900 6900 0
478 20250221 123700 1276970 6900 6900 6900 6900 0
479 20250221 123600 1276970 6900 6900 6900 6900 0
480 20250221 123500 1276970 6900 6900 6900 6900 0
481 20250221 123400 1276970 6900 6900 6900 6900 0
482 20250221 123300 1276970 6900 6900 6900 6900 0
483 20250221 123200 1276970 6900 6900 6900 6900 0
484 20250221 123100 1276970 6900 6900 6900 6900 0
485 20250221 123000 1276970 6900 6900 6900 6900 0
486 20250221 122900 1276970 6900 6900 6900 6900 0
487 20250221 122800 1276970 6900 6900 6900 6900 0
488 20250221 122700 1276970 6900 6900 6900 6900 0
489 20250221 122600 1276970 6900 6900 6900 6900 0
490 20250221 122500 1276970 6900 6900 6900 6900 0
491 20250221 122400 1276970 6900 6900 6900 6900 0
492 20250221 122300 1276970 6900 6900 6900 6900 0
493 20250221 122200 1276970 6900 6900 6900 6900 0
494 20250221 122100 1276970 6900 6900 6900 6900 0
495 20250221 122000 1276970 6900 6900 6900 6900 0
496 20250221 121900 1276970 6900 6900 6900 6900 0
497 20250221 121800 1276970 6900 6900 6900 6900 0
498 20250221 121700 1276970 6900 6900 6900 6900 0
499 20250221 121600 1276970 6900 6900 6900 6900 0
500 20250221 121500 1276970 6900 6900 6900 6900 0
501 20250221 121400 1276970 6900 6900 6900 6900 0
502 20250221 121300 1276970 6900 6900 6900 6900 0
503 20250221 121200 1276970 6900 6900 6900 6900 0
504 20250221 121100 1276970 6900 6900 6900 6900 0
505 20250221 121000 1276970 6900 6900 6900 6900 0
506 20250221 120900 1276970 6900 6900 6900 6900 0
507 20250221 120800 1276970 6900 6900 6900 6900 0
508 20250221 120700 1276970 6900 6900 6900 6900 0
509 20250221 120600 1276970 6900 6900 6900 6900 0
510 20250221 120500 1276970 6900 6900 6900 6900 0
511 20250221 120400 1276970 6900 6900 6900 6900 0
512 20250221 120300 1276970 6900 6900 6900 6900 0
513 20250221 120200 1276970 6900 6900 6900 6900 0
514 20250221 120100 1276970 6900 6900 6900 6900 0
515 20250221 120000 1276970 6900 6900 6900 6900 0
516 20250221 115900 1276970 6900 6900 6900 6900 0
517 20250221 115800 1276970 6900 6900 6900 6900 0
518 20250221 115700 1276970 6900 6900 6900 6900 0
519 20250221 115600 1276970 6900 6900 6900 6900 0
520 20250221 115500 1276970 6900 6900 6900 6900 0
521 20250221 115400 1276970 6900 6900 6900 6900 0
522 20250221 115300 1276970 6900 6900 6900 6900 0
523 20250221 115200 1276970 6900 6900 6900 6900 0
524 20250221 115100 1276970 6900 6900 6900 6900 0
525 20250221 115000 1276970 6900 6900 6900 6900 0
526 20250221 114900 1276970 6900 6900 6900 6900 0
527 20250221 114800 1276970 6900 6900 6900 6900 0
528 20250221 114700 1276970 6900 6900 6900 6900 0
529 20250221 114600 1276970 6900 6900 6900 6900 0
530 20250221 114500 1276970 6900 6900 6900 6900 0
531 20250221 114400 1276970 6900 6890 6900 6890 2
532 20250221 114300 1263180 6890 6890 6890 6890 0
533 20250221 114200 1263180 6890 6890 6890 6890 0
534 20250221 114100 1263180 6890 6890 6890 6890 0
535 20250221 114000 1263180 6890 6890 6890 6890 0
536 20250221 113900 1263180 6890 6890 6890 6890 0
537 20250221 113800 1263180 6890 6890 6890 6890 0
538 20250221 113700 1263180 6890 6890 6890 6890 0
539 20250221 113600 1263180 6890 6890 6890 6890 0
540 20250221 113500 1263180 6890 6890 6890 6890 0
541 20250221 113400 1263180 6890 6890 6890 6890 0
542 20250221 113300 1263180 6890 6890 6890 6890 0
543 20250221 113200 1263180 6890 6880 6890 6880 3
544 20250221 113100 1242530 6880 6880 6880 6880 0
545 20250221 113000 1242530 6880 6820 6880 6820 20
546 20250221 112900 1106020 6820 6820 6820 6820 0
547 20250221 112800 1106020 6820 6820 6820 6820 0
548 20250221 112700 1106020 6820 6820 6820 6820 0
549 20250221 112600 1106020 6820 6820 6820 6820 0
550 20250221 112500 1106020 6820 6820 6820 6820 0
551 20250221 112400 1106020 6820 6820 6820 6820 0
552 20250221 112300 1106020 6820 6820 6820 6820 0
553 20250221 112200 1106020 6820 6820 6820 6820 26
554 20250221 112100 928700 6890 6890 6890 6890 0
555 20250221 112000 928700 6890 6890 6890 6890 0
556 20250221 111900 928700 6890 6890 6890 6890 0
557 20250221 111800 928700 6890 6890 6890 6890 0
558 20250221 111700 928700 6890 6890 6890 6890 0
559 20250221 111600 928700 6890 6890 6890 6890 0
560 20250221 111500 928700 6890 6890 6890 6890 0
561 20250221 111400 928700 6890 6890 6890 6890 0
562 20250221 111300 928700 6890 6890 6890 6890 0
563 20250221 111200 928700 6890 6890 6890 6890 0
564 20250221 111100 928700 6890 6890 6890 6890 0
565 20250221 111000 928700 6890 6890 6890 6890 0
566 20250221 110900 928700 6890 6890 6890 6890 0
567 20250221 110800 928700 6890 6890 6890 6890 0
568 20250221 110700 928700 6890 6890 6890 6890 0
569 20250221 110600 928700 6890 6890 6890 6890 0
570 20250221 110500 928700 6890 6890 6890 6890 0
571 20250221 110400 928700 6890 6890 6890 6890 0
572 20250221 110300 928700 6890 6890 6890 6890 0
573 20250221 110200 928700 6890 6890 6890 6890 0
574 20250221 110100 928700 6890 6890 6890 6890 0
575 20250221 110000 928700 6890 6890 6890 6890 1
576 20250221 105900 921810 6880 6880 6880 6880 0
577 20250221 105800 921810 6880 6880 6880 6880 0
578 20250221 105700 921810 6880 6880 6880 6880 1
579 20250221 105600 914930 6820 6820 6820 6820 0
580 20250221 105500 914930 6820 6820 6820 6820 0
581 20250221 105400 914930 6820 6820 6820 6820 0
582 20250221 105300 914930 6820 6820 6820 6820 0
583 20250221 105200 914930 6820 6820 6820 6820 0
584 20250221 105100 914930 6820 6820 6820 6820 7
585 20250221 105000 867190 6900 6900 6900 6900 0
586 20250221 104900 867190 6900 6900 6900 6900 0
587 20250221 104800 867190 6900 6900 6900 6900 0
588 20250221 104700 867190 6900 6900 6900 6900 0
589 20250221 104600 867190 6900 6900 6900 6900 1
590 20250221 104500 860290 6940 6940 6940 6940 0
591 20250221 104400 860290 6940 6940 6940 6940 0
592 20250221 104300 860290 6940 6940 6940 6940 0
593 20250221 104200 860290 6940 6940 6940 6940 0
594 20250221 104100 860290 6940 6940 6940 6940 0
595 20250221 104000 860290 6940 6940 6940 6940 0
596 20250221 103900 860290 6940 6940 6940 6940 0
597 20250221 103800 860290 6940 6940 6940 6940 0
598 20250221 103700 860290 6940 6940 6940 6940 0
599 20250221 103600 860290 6940 6940 6940 6940 0
600 20250221 103500 860290 6940 6940 6940 6940 0
601 20250221 103400 860290 6940 6940 6940 6940 0
602 20250221 103300 860290 6940 6940 6940 6940 0
603 20250221 103200 860290 6940 6940 6940 6940 0
604 20250221 103100 860290 6940 6940 6940 6940 0
605 20250221 103000 860290 6940 6940 6940 6940 0
606 20250221 102900 860290 6940 6940 6940 6940 0
607 20250221 102800 860290 6940 6940 6940 6940 0
608 20250221 102700 860290 6940 6940 6940 6940 0
609 20250221 102600 860290 6940 6940 6940 6940 0
610 20250221 102500 860290 6940 6940 6940 6940 0
611 20250221 102400 860290 6940 6940 6940 6940 0
612 20250221 102300 860290 6940 6940 6940 6940 0
613 20250221 102200 860290 6940 6940 6940 6940 0
614 20250221 102100 860290 6940 6940 6940 6940 0
615 20250221 102000 860290 6940 6940 6940 6940 0
616 20250221 101900 860290 6940 6940 6940 6940 0
617 20250221 101800 860290 6940 6940 6940 6940 0
618 20250221 101700 860290 6940 6940 6940 6940 0
619 20250221 101600 860290 6940 6940 6940 6940 0
620 20250221 101500 860290 6940 6940 6940 6940 0
621 20250221 101400 860290 6940 6940 6940 6940 0
622 20250221 101300 860290 6940 6940 6940 6940 0
623 20250221 101200 860290 6940 6940 6940 6940 0
624 20250221 101100 860290 6940 6940 6940 6940 0
625 20250221 101000 860290 6940 6940 6940 6940 0
626 20250221 100900 860290 6940 6940 6940 6940 0
627 20250221 100800 860290 6940 6940 6940 6940 0
628 20250221 100700 860290 6940 6940 6940 6940 0
629 20250221 100600 860290 6940 6940 6940 6940 0
630 20250221 100500 860290 6940 6940 6940 6940 0
631 20250221 100400 860290 6940 6940 6940 6940 0
632 20250221 100300 860290 6940 6940 6940 6940 0
633 20250221 100200 860290 6940 6940 6940 6940 0
634 20250221 100100 860290 6940 6940 6940 6940 0
635 20250221 100000 860290 6940 6940 6940 6940 0
636 20250221 095900 860290 6940 6940 6940 6940 0
637 20250221 095800 860290 6940 6940 6940 6940 0
638 20250221 095700 860290 6940 6940 6940 6940 0
639 20250221 095600 860290 6940 6940 6940 6940 0
640 20250221 095500 860290 6940 6940 6940 6940 0
641 20250221 095400 860290 6940 6940 6940 6940 0
642 20250221 095300 860290 6940 6940 6940 6940 0
643 20250221 095200 860290 6940 6940 6940 6940 0
644 20250221 095100 860290 6940 6940 6940 6940 0
645 20250221 095000 860290 6940 6940 6940 6940 0
646 20250221 094900 860290 6940 6940 6940 6940 0
647 20250221 094800 860290 6940 6940 6940 6940 0
648 20250221 094700 860290 6940 6940 6940 6940 0
649 20250221 094600 860290 6940 6940 6940 6940 0
650 20250221 094500 860290 6940 6830 6940 6830 22
651 20250221 094400 709650 6800 6800 6800 6800 0
652 20250221 094300 709650 6800 6800 6800 6800 0
653 20250221 094200 709650 6800 6860 6860 6800 100
654 20250221 094100 27770 6960 6960 6960 6960 0
655 20250221 094000 27770 6960 6960 6960 6960 0
656 20250221 093900 27770 6960 6960 6960 6960 0
657 20250221 093800 27770 6960 6960 6960 6960 0
658 20250221 093700 27770 6960 6960 6960 6960 0
659 20250221 093600 27770 6960 6960 6960 6960 0
660 20250221 093500 27770 6960 6960 6960 6960 0
661 20250221 093400 27770 6960 6960 6960 6960 0
662 20250221 093300 27770 6960 6960 6960 6960 0
663 20250221 093200 27770 6960 6960 6960 6960 0
664 20250221 093100 27770 6960 6960 6960 6960 0
665 20250221 093000 27770 6960 6960 6960 6960 1
666 20250221 092900 20810 6960 6960 6960 6960 1
667 20250221 092800 13850 6960 6960 6960 6960 0
668 20250221 092700 13850 6960 6960 6960 6960 0
669 20250221 092600 13850 6960 6960 6960 6960 0
670 20250221 092500 13850 6960 6960 6960 6960 0
671 20250221 092400 13850 6960 6960 6960 6960 0
672 20250221 092300 13850 6960 6960 6960 6960 0
673 20250221 092200 13850 6960 6960 6960 6960 0
674 20250221 092100 13850 6960 6960 6960 6960 0
675 20250221 092000 13850 6960 6960 6960 6960 0
676 20250221 091900 13850 6960 6960 6960 6960 0
677 20250221 091800 13850 6960 6960 6960 6960 0
678 20250221 091700 13850 6960 6960 6960 6960 0
679 20250221 091600 13850 6960 6960 6960 6960 0
680 20250221 091500 13850 6960 6960 6960 6960 0
681 20250221 091400 13850 6960 6960 6960 6960 0
682 20250221 091300 13850 6960 6960 6960 6960 0
683 20250221 091200 13850 6960 6960 6960 6960 0
684 20250221 091100 13850 6960 6960 6960 6960 0
685 20250221 091000 13850 6960 6960 6960 6960 0
686 20250221 090900 13850 6960 6960 6960 6960 0
687 20250221 090800 13850 6960 6960 6960 6960 0
688 20250221 090700 13850 6960 6960 6960 6960 0
689 20250221 090600 13850 6960 6960 6960 6960 0
690 20250221 090500 13850 6960 6960 6960 6960 0
691 20250221 090400 13850 6960 6960 6960 6960 0
692 20250221 090300 13850 6960 6960 6960 6960 0
693 20250221 090200 13850 6960 6960 6960 6960 0
694 20250221 090100 13850 6960 6960 6960 6960 1
695 20250221 090000 6890 6890 6890 6890 6890 1