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

696
158430/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,696 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,203400,3757112080,6660,6660,6660,6660,9567
20250221,203300,3757112080,6660,6660,6660,6660,0
20250221,203200,3757112080,6660,6660,6660,6660,0
20250221,203100,3757112080,6660,6660,6660,6660,0
20250221,203000,3757112080,6660,6660,6660,6660,0
20250221,202900,3757112080,6660,6660,6660,6660,0
20250221,202800,3757112080,6660,6660,6660,6660,0
20250221,202700,3757112080,6660,6660,6660,6660,0
20250221,202600,3757112080,6660,6660,6660,6660,0
20250221,202500,3757112080,6660,6660,6660,6660,0
20250221,202400,3757112080,6660,6660,6660,6660,0
20250221,202300,3757112080,6660,6660,6660,6660,0
20250221,202200,3757112080,6660,6660,6660,6660,0
20250221,202100,3757112080,6660,6660,6660,6660,0
20250221,202000,3757112080,6660,6660,6660,6660,0
20250221,201900,3757112080,6660,6660,6660,6660,0
20250221,201800,3757112080,6660,6660,6660,6660,0
20250221,201700,3757112080,6660,6660,6660,6660,0
20250221,201600,3757112080,6660,6660,6660,6660,0
20250221,201500,3757112080,6660,6660,6660,6660,0
20250221,201400,3757112080,6660,6660,6660,6660,0
20250221,201300,3757112080,6660,6660,6660,6660,0
20250221,201200,3757112080,6660,6660,6660,6660,0
20250221,201100,3757112080,6660,6660,6660,6660,0
20250221,201000,3757112080,6660,6660,6660,6660,0
20250221,200900,3757112080,6660,6660,6660,6660,0
20250221,200800,3757112080,6660,6660,6660,6660,0
20250221,200700,3757112080,6660,6660,6660,6660,0
20250221,200600,3757112080,6660,6660,6660,6660,0
20250221,200500,3757112080,6660,6660,6660,6660,0
20250221,200400,3757112080,6660,6660,6660,6660,9567
20250221,200300,3757112080,6660,6660,6660,6660,0
20250221,200200,3757112080,6660,6660,6660,6660,0
20250221,200100,3757112080,6660,6660,6660,6660,0
20250221,200000,3757112080,6660,6660,6660,6660,0
20250221,195900,3757112080,6660,6660,6660,6660,0
20250221,195800,3757112080,6660,6660,6660,6660,0
20250221,195700,3757112080,6660,6660,6660,6660,0
20250221,195600,3757112080,6660,6660,6660,6660,0
20250221,195500,3757112080,6660,6660,6660,6660,0
20250221,195400,3757112080,6660,6660,6660,6660,0
20250221,195300,3757112080,6660,6660,6660,6660,0
20250221,195200,3757112080,6660,6660,6660,6660,0
20250221,195100,3757112080,6660,6660,6660,6660,0
20250221,195000,3757112080,6660,6660,6660,6660,0
20250221,194900,3757112080,6660,6660,6660,6660,0
20250221,194800,3757112080,6660,6660,6660,6660,0
20250221,194700,3757112080,6660,6660,6660,6660,0
20250221,194600,3757112080,6660,6660,6660,6660,0
20250221,194500,3757112080,6660,6660,6660,6660,0
20250221,194400,3757112080,6660,6660,6660,6660,0
20250221,194300,3757112080,6660,6660,6660,6660,0
20250221,194200,3757112080,6660,6660,6660,6660,0
20250221,194100,3757112080,6660,6660,6660,6660,0
20250221,194000,3757112080,6660,6660,6660,6660,0
20250221,193900,3757112080,6660,6660,6660,6660,0
20250221,193800,3757112080,6660,6660,6660,6660,0
20250221,193700,3757112080,6660,6660,6660,6660,0
20250221,193600,3757112080,6660,6660,6660,6660,0
20250221,193500,3757112080,6660,6660,6660,6660,0
20250221,193400,3757112080,6660,6660,6660,6660,9567
20250221,193300,3757112080,6660,6660,6660,6660,0
20250221,193200,3757112080,6660,6660,6660,6660,0
20250221,193100,3757112080,6660,6660,6660,6660,0
20250221,193000,3757112080,6660,6660,6660,6660,0
20250221,192900,3757112080,6660,6660,6660,6660,0
20250221,192800,3757112080,6660,6660,6660,6660,0
20250221,192700,3757112080,6660,6660,6660,6660,0
20250221,192600,3757112080,6660,6660,6660,6660,0
20250221,192500,3757112080,6660,6660,6660,6660,0
20250221,192400,3757112080,6660,6660,6660,6660,0
20250221,192300,3757112080,6660,6660,6660,6660,0
20250221,192200,3757112080,6660,6660,6660,6660,0
20250221,192100,3757112080,6660,6660,6660,6660,0
20250221,192000,3757112080,6660,6660,6660,6660,0
20250221,191900,3757112080,6660,6660,6660,6660,0
20250221,191800,3757112080,6660,6660,6660,6660,0
20250221,191700,3757112080,6660,6660,6660,6660,0
20250221,191600,3757112080,6660,6660,6660,6660,0
20250221,191500,3757112080,6660,6660,6660,6660,0
20250221,191400,3757112080,6660,6660,6660,6660,0
20250221,191300,3757112080,6660,6660,6660,6660,0
20250221,191200,3757112080,6660,6660,6660,6660,0
20250221,191100,3757112080,6660,6660,6660,6660,0
20250221,191000,3757112080,6660,6660,6660,6660,0
20250221,190900,3757112080,6660,6660,6660,6660,0
20250221,190800,3757112080,6660,6660,6660,6660,0
20250221,190700,3757112080,6660,6660,6660,6660,0
20250221,190600,3757112080,6660,6660,6660,6660,0
20250221,190500,3757112080,6660,6660,6660,6660,0
20250221,190400,3757112080,6660,6660,6660,6660,9567
20250221,190300,3757112080,6660,6660,6660,6660,0
20250221,190200,3757112080,6660,6660,6660,6660,0
20250221,190100,3757112080,6660,6660,6660,6660,0
20250221,190000,3757112080,6660,6660,6660,6660,0
20250221,185900,3757112080,6660,6660,6660,6660,0
20250221,185800,3757112080,6660,6660,6660,6660,0
20250221,185700,3757112080,6660,6660,6660,6660,0
20250221,185600,3757112080,6660,6660,6660,6660,0
20250221,185500,3757112080,6660,6660,6660,6660,0
20250221,185400,3757112080,6660,6660,6660,6660,0
20250221,185300,3757112080,6660,6660,6660,6660,0
20250221,185200,3757112080,6660,6660,6660,6660,0
20250221,185100,3757112080,6660,6660,6660,6660,0
20250221,185000,3757112080,6660,6660,6660,6660,0
20250221,184900,3757112080,6660,6660,6660,6660,0
20250221,184800,3757112080,6660,6660,6660,6660,0
20250221,184700,3757112080,6660,6660,6660,6660,0
20250221,184600,3757112080,6660,6660,6660,6660,0
20250221,184500,3757112080,6660,6660,6660,6660,0
20250221,184400,3757112080,6660,6660,6660,6660,0
20250221,184300,3757112080,6660,6660,6660,6660,0
20250221,184200,3757112080,6660,6660,6660,6660,0
20250221,184100,3757112080,6660,6660,6660,6660,0
20250221,184000,3757112080,6660,6660,6660,6660,0
20250221,183900,3757112080,6660,6660,6660,6660,0
20250221,183800,3757112080,6660,6660,6660,6660,0
20250221,183700,3757112080,6660,6660,6660,6660,0
20250221,183600,3757112080,6660,6660,6660,6660,0
20250221,183500,3757112080,6660,6660,6660,6660,0
20250221,183400,3757112080,6660,6660,6660,6660,9567
20250221,183300,3757112080,6660,6660,6660,6660,0
20250221,183200,3757112080,6660,6660,6660,6660,0
20250221,183100,3757112080,6660,6660,6660,6660,0
20250221,183000,3757112080,6660,6660,6660,6660,0
20250221,182900,3757112080,6660,6660,6660,6660,0
20250221,182800,3757112080,6660,6660,6660,6660,0
20250221,182700,3757112080,6660,6660,6660,6660,0
20250221,182600,3757112080,6660,6660,6660,6660,0
20250221,182500,3757112080,6660,6660,6660,6660,0
20250221,182400,3757112080,6660,6660,6660,6660,0
20250221,182300,3757112080,6660,6660,6660,6660,0
20250221,182200,3757112080,6660,6660,6660,6660,0
20250221,182100,3757112080,6660,6660,6660,6660,0
20250221,182000,3757112080,6660,6660,6660,6660,0
20250221,181900,3757112080,6660,6660,6660,6660,0
20250221,181800,3757112080,6660,6660,6660,6660,0
20250221,181700,3757112080,6660,6660,6660,6660,0
20250221,181600,3757112080,6660,6660,6660,6660,0
20250221,181500,3757112080,6660,6660,6660,6660,0
20250221,181400,3757112080,6660,6660,6660,6660,0
20250221,181300,3757112080,6660,6660,6660,6660,0
20250221,181200,3757112080,6660,6660,6660,6660,0
20250221,181100,3757112080,6660,6660,6660,6660,0
20250221,181000,3757112080,6660,6660,6660,6660,0
20250221,180900,3757112080,6660,6660,6660,6660,0
20250221,180800,3757112080,6660,6660,6660,6660,0
20250221,180700,3757112080,6660,6660,6660,6660,0
20250221,180600,3757112080,6660,6660,6660,6660,0
20250221,180500,3757112080,6660,6660,6660,6660,0
20250221,180400,3757112080,6660,6660,6660,6660,9567
20250221,180300,3757112080,6660,6660,6660,6660,0
20250221,180200,3757112080,6660,6660,6660,6660,0
20250221,180100,3757112080,6660,6660,6660,6660,0
20250221,180000,3757112080,6660,6660,6660,6660,0
20250221,175900,3757112080,6660,6660,6660,6660,0
20250221,175800,3757112080,6660,6660,6660,6660,0
20250221,175700,3757112080,6660,6660,6660,6660,0
20250221,175600,3757112080,6660,6660,6660,6660,0
20250221,175500,3757112080,6660,6660,6660,6660,0
20250221,175400,3757112080,6660,6660,6660,6660,0
20250221,175300,3757112080,6660,6660,6660,6660,0
20250221,175200,3757112080,6660,6660,6660,6660,0
20250221,175100,3757112080,6660,6660,6660,6660,0
20250221,175000,3757112080,6660,6660,6660,6660,0
20250221,174900,3757112080,6660,6660,6660,6660,0
20250221,174800,3757112080,6660,6660,6660,6660,0
20250221,174700,3757112080,6660,6660,6660,6660,0
20250221,174600,3757112080,6660,6660,6660,6660,0
20250221,174500,3757112080,6660,6660,6660,6660,0
20250221,174400,3757112080,6660,6660,6660,6660,0
20250221,174300,3757112080,6660,6660,6660,6660,0
20250221,174200,3757112080,6660,6660,6660,6660,0
20250221,174100,3757112080,6660,6660,6660,6660,0
20250221,174000,3757112080,6660,6660,6660,6660,0
20250221,173900,3757112080,6660,6660,6660,6660,0
20250221,173800,3757112080,6660,6660,6660,6660,0
20250221,173700,3757112080,6660,6660,6660,6660,0
20250221,173600,3757112080,6660,6660,6660,6660,0
20250221,173500,3757112080,6660,6660,6660,6660,0
20250221,173400,3757112080,6660,6660,6660,6660,9567
20250221,173300,3757112080,6660,6660,6660,6660,0
20250221,173200,3757112080,6660,6660,6660,6660,0
20250221,173100,3757112080,6660,6660,6660,6660,0
20250221,173000,3757112080,6660,6660,6660,6660,0
20250221,172900,3757112080,6660,6660,6660,6660,0
20250221,172800,3757112080,6660,6660,6660,6660,0
20250221,172700,3757112080,6660,6660,6660,6660,0
20250221,172600,3757112080,6660,6660,6660,6660,0
20250221,172500,3757112080,6660,6660,6660,6660,0
20250221,172400,3757112080,6660,6660,6660,6660,0
20250221,172300,3757112080,6660,6660,6660,6660,0
20250221,172200,3757112080,6660,6660,6660,6660,0
20250221,172100,3757112080,6660,6660,6660,6660,0
20250221,172000,3757112080,6660,6660,6660,6660,0
20250221,171900,3757112080,6660,6660,6660,6660,0
20250221,171800,3757112080,6660,6660,6660,6660,0
20250221,171700,3757112080,6660,6660,6660,6660,0
20250221,171600,3757112080,6660,6660,6660,6660,0
20250221,171500,3757112080,6660,6660,6660,6660,0
20250221,171400,3757112080,6660,6660,6660,6660,0
20250221,171300,3757112080,6660,6660,6660,6660,0
20250221,171200,3757112080,6660,6660,6660,6660,0
20250221,171100,3757112080,6660,6660,6660,6660,0
20250221,171000,3757112080,6660,6660,6660,6660,0
20250221,170900,3757112080,6660,6660,6660,6660,0
20250221,170800,3757112080,6660,6660,6660,6660,0
20250221,170700,3757112080,6660,6660,6660,6660,0
20250221,170600,3757112080,6660,6660,6660,6660,0
20250221,170500,3757112080,6660,6660,6660,6660,0
20250221,170400,3757112080,6660,6660,6660,6660,9567
20250221,170300,3757112080,6660,6660,6660,6660,0
20250221,170200,3757112080,6660,6660,6660,6660,0
20250221,170100,3757112080,6660,6660,6660,6660,0
20250221,170000,3757112080,6660,6660,6660,6660,0
20250221,165900,3757112080,6660,6660,6660,6660,0
20250221,165800,3757112080,6660,6660,6660,6660,0
20250221,165700,3757112080,6660,6660,6660,6660,0
20250221,165600,3757112080,6660,6660,6660,6660,0
20250221,165500,3757112080,6660,6660,6660,6660,0
20250221,165400,3757112080,6660,6660,6660,6660,0
20250221,165300,3757112080,6660,6660,6660,6660,0
20250221,165200,3757112080,6660,6660,6660,6660,0
20250221,165100,3757112080,6660,6660,6660,6660,0
20250221,165000,3757112080,6660,6660,6660,6660,0
20250221,164900,3757112080,6660,6660,6660,6660,0
20250221,164800,3757112080,6660,6660,6660,6660,0
20250221,164700,3757112080,6660,6660,6660,6660,0
20250221,164600,3757112080,6660,6660,6660,6660,0
20250221,164500,3757112080,6660,6660,6660,6660,0
20250221,164400,3757112080,6660,6660,6660,6660,0
20250221,164300,3757112080,6660,6660,6660,6660,0
20250221,164200,3757112080,6660,6660,6660,6660,0
20250221,164100,3757112080,6660,6660,6660,6660,0
20250221,164000,3757112080,6660,6660,6660,6660,0
20250221,163900,3757112080,6660,6660,6660,6660,0
20250221,163800,3757112080,6660,6660,6660,6660,0
20250221,163700,3757112080,6660,6660,6660,6660,0
20250221,163600,3757112080,6660,6660,6660,6660,0
20250221,163500,3757112080,6660,6660,6660,6660,0
20250221,163400,3757112080,6660,6660,6660,6660,9567
20250221,163300,3757112080,6660,6660,6660,6660,0
20250221,163200,3757112080,6660,6660,6660,6660,0
20250221,163100,3757112080,6660,6660,6660,6660,0
20250221,163000,3757112080,6660,6660,6660,6660,0
20250221,162900,3757112080,6660,6660,6660,6660,0
20250221,162800,3757112080,6660,6660,6660,6660,0
20250221,162700,3757112080,6660,6660,6660,6660,0
20250221,162600,3757112080,6660,6660,6660,6660,0
20250221,162500,3757112080,6660,6660,6660,6660,0
20250221,162400,3757112080,6660,6660,6660,6660,0
20250221,162300,3757112080,6660,6660,6660,6660,0
20250221,162200,3757112080,6660,6660,6660,6660,0
20250221,162100,3757112080,6660,6660,6660,6660,0
20250221,162000,3757112080,6660,6660,6660,6660,0
20250221,161900,3757112080,6660,6660,6660,6660,0
20250221,161800,3757112080,6660,6660,6660,6660,0
20250221,161700,3757112080,6660,6660,6660,6660,0
20250221,161600,3757112080,6660,6660,6660,6660,0
20250221,161500,3757112080,6660,6660,6660,6660,0
20250221,161400,3757112080,6660,6660,6660,6660,0
20250221,161300,3757112080,6660,6660,6660,6660,0
20250221,161200,3757112080,6660,6660,6660,6660,0
20250221,161100,3757112080,6660,6660,6660,6660,0
20250221,161000,3757112080,6660,6660,6660,6660,0
20250221,160900,3757112080,6660,6660,6660,6660,0
20250221,160800,3757112080,6660,6660,6660,6660,0
20250221,160700,3757112080,6660,6660,6660,6660,0
20250221,160600,3757112080,6660,6660,6660,6660,0
20250221,160500,3757112080,6660,6660,6660,6660,0
20250221,160400,3757112080,6660,6660,6660,6660,9567
20250221,160300,3757112080,6660,6660,6660,6660,0
20250221,160200,3757112080,6660,6660,6660,6660,0
20250221,160100,3757112080,6660,6660,6660,6660,0
20250221,160000,3757112080,6660,6660,6660,6660,0
20250221,155900,3757112080,6660,6660,6660,6660,0
20250221,155800,3757112080,6660,6660,6660,6660,0
20250221,155700,3757112080,6660,6660,6660,6660,0
20250221,155600,3757112080,6660,6660,6660,6660,0
20250221,155500,3757112080,6660,6660,6660,6660,0
20250221,155400,3757112080,6660,6660,6660,6660,0
20250221,155300,3757112080,6660,6660,6660,6660,0
20250221,155200,3757112080,6660,6660,6660,6660,0
20250221,155100,3757112080,6660,6660,6660,6660,0
20250221,155000,3757112080,6660,6660,6660,6660,0
20250221,154900,3757112080,6660,6660,6660,6660,0
20250221,154800,3757112080,6660,6660,6660,6660,0
20250221,154700,3757112080,6660,6660,6660,6660,0
20250221,154600,3757112080,6660,6660,6660,6660,0
20250221,154500,3757112080,6660,6660,6660,6660,0
20250221,154400,3757112080,6660,6660,6660,6660,0
20250221,154300,3757112080,6660,6660,6660,6660,0
20250221,154200,3757112080,6660,6660,6660,6660,0
20250221,154100,3757112080,6660,6660,6660,6660,0
20250221,154000,3757112080,6660,6660,6660,6660,0
20250221,153900,3757112080,6660,6660,6660,6660,0
20250221,153800,3757112080,6660,6660,6660,6660,0
20250221,153700,3757112080,6660,6660,6660,6660,0
20250221,153600,3757112080,6660,6660,6660,6660,0
20250221,153500,3757112080,6660,6660,6660,6660,0
20250221,153400,3757112080,6660,6660,6660,6660,9567
20250221,153300,3757112080,6660,6660,6660,6660,0
20250221,153200,3757112080,6660,6660,6660,6660,0
20250221,153100,3757112080,6660,6660,6660,6660,0
20250221,153000,3757112080,6660,6660,6660,6660,9567
20250221,152900,3693395860,6680,6680,6680,6680,0
20250221,152800,3693395860,6680,6680,6680,6680,0
20250221,152700,3693395860,6680,6680,6680,6680,0
20250221,152600,3693395860,6680,6680,6680,6680,0
20250221,152500,3693395860,6680,6680,6680,6680,0
20250221,152400,3693395860,6680,6680,6680,6680,0
20250221,152300,3693395860,6680,6680,6680,6680,0
20250221,152200,3693395860,6680,6680,6680,6680,0
20250221,152100,3693395860,6680,6680,6680,6680,0
20250221,152000,3693395860,6680,6680,6680,6680,0
20250221,151900,3693395860,6680,6660,6680,6660,980
20250221,151800,3686856910,6660,6680,6680,6660,2546
20250221,151700,3669873490,6680,6670,6680,6670,1320
20250221,151600,3661067900,6680,6690,6690,6680,1730
20250221,151500,3649510030,6680,6680,6690,6680,109
20250221,151400,3648781900,6680,6680,6680,6680,223
20250221,151300,3647292260,6690,6680,6690,6680,5735
20250221,151200,3608937200,6680,6680,6680,6680,1657
20250221,151100,3597868440,6680,6690,6690,6680,997
20250221,151000,3591204420,6690,6680,6690,6680,540
20250221,150900,3587597130,6690,6690,6690,6680,1602
20250221,150800,3576879950,6680,6680,6690,6680,1364
20250221,150700,3567757570,6680,6680,6690,6680,210
20250221,150600,3566352800,6680,6690,6690,6680,939
20250221,150500,3560075960,6690,6690,6690,6680,504
20250221,150400,3556704240,6690,6680,6690,6680,121
20250221,150300,3555895460,6690,6690,6700,6690,1072
20250221,150200,3548716640,6690,6690,6700,6680,416
20250221,150100,3545936040,6700,6700,6700,6690,146
20250221,150000,3544958090,6690,6690,6690,6690,480
20250221,145900,3541746890,6690,6690,6690,6690,511
20250221,145800,3538328300,6690,6700,6700,6690,33
20250221,145700,3538107210,6700,6700,6700,6700,2973
20250221,145600,3518188110,6700,6700,6700,6690,717
20250221,145500,3513384250,6700,6700,6700,6690,511
20250221,145400,3509961550,6700,6700,6700,6690,185
20250221,145300,3508723840,6700,6690,6700,6690,15
20250221,145200,3508623440,6690,6700,6700,6690,1080
20250221,145100,3501388960,6700,6690,6700,6690,473
20250221,145000,3498222670,6700,6700,6700,6700,981
20250221,144900,3491649970,6700,6710,6710,6700,739
20250221,144800,3486698480,6710,6700,6710,6700,698
20250221,144700,3482020290,6700,6690,6700,6690,350
20250221,144600,3479678220,6700,6710,6710,6690,294
20250221,144500,3477709680,6700,6710,6710,6700,511
20250221,144400,3474285880,6710,6700,6710,6700,1969
20250221,144300,3461093480,6700,6690,6700,6690,5045
20250221,144200,3427295050,6690,6690,6700,6690,146
20250221,144100,3426318110,6690,6690,6690,6690,326
20250221,144000,3424137170,6690,6690,6700,6690,288
20250221,143900,3422207990,6690,6690,6690,6690,94
20250221,143800,3421579130,6680,6690,6690,6680,169
20250221,143700,3420448810,6690,6700,6700,6680,633
20250221,143600,3416212500,6700,6690,6700,6690,336
20250221,143500,3413961490,6690,6690,6690,6690,979
20250221,143400,3407411980,6690,6680,6690,6680,497
20250221,143300,3404087290,6670,6680,6690,6670,1302
20250221,143200,3395396540,6680,6680,6680,6670,46
20250221,143100,3395089560,6680,6690,6690,6680,556
20250221,143000,3391371920,6670,6670,6670,6670,1
20250221,142900,3391365250,6670,6690,6690,6670,802
20250221,142800,3386007410,6680,6680,6680,6680,100
20250221,142700,3385339410,6680,6680,6680,6680,102
20250221,142600,3384658050,6690,6680,6690,6680,150
20250221,142500,3383655950,6700,6690,6700,6680,113
20250221,142400,3382900260,6700,6700,6700,6700,104
20250221,142300,3382203460,6700,6690,6700,6690,546
20250221,142200,3378545660,6700,6690,6700,6690,2220
20250221,142100,3363671860,6690,6690,6690,6690,497
20250221,142000,3360346930,6680,6680,6680,6680,5
20250221,141900,3360313530,6680,6680,6680,6680,128
20250221,141800,3359458490,6670,6680,6680,6670,192
20250221,141700,3358175970,6680,6680,6680,6680,250
20250221,141600,3356505970,6680,6690,6690,6680,328
20250221,141500,3354313940,6690,6680,6690,6680,841
20250221,141400,3348689030,6690,6690,6690,6690,2525
20250221,141300,3331796780,6690,6680,6690,6680,188
20250221,141200,3330539090,6680,6690,6690,6680,50
20250221,141100,3330204890,6690,6690,6700,6690,110
20250221,141000,3329468870,6690,6690,6690,6690,259
20250221,140900,3327736160,6700,6680,6700,6680,4597
20250221,140800,3296967690,6680,6670,6680,6670,127
20250221,140700,3296120590,6680,6680,6680,6680,322
20250221,140600,3293969630,6680,6680,6680,6670,245
20250221,140500,3292334530,6680,6670,6680,6650,1320
20250221,140400,3283545880,6680,6670,6680,6670,722
20250221,140300,3278723130,6670,6670,6670,6670,295
20250221,140200,3276755480,6650,6650,6660,6650,1267
20250221,140100,3268329880,6650,6640,6650,6640,352
20250221,140000,3265992590,6650,6650,6650,6650,0
20250221,135900,3265992590,6650,6650,6650,6650,324
20250221,135800,3263837990,6650,6650,6650,6650,0
20250221,135700,3263837990,6650,6650,6650,6650,401
20250221,135600,3261171340,6650,6650,6650,6630,1291
20250221,135500,3252596640,6650,6660,6660,6650,630
20250221,135400,3248406970,6660,6650,6660,6650,970
20250221,135300,3241951110,6650,6650,6650,6650,263
20250221,135200,3240202160,6650,6650,6650,6650,210
20250221,135100,3238805660,6650,6650,6650,6650,59
20250221,135000,3238413310,6640,6650,6650,6640,420
20250221,134900,3235621810,6650,6620,6650,6620,79
20250221,134800,3235097420,6620,6640,6640,6620,301
20250221,134700,3233100510,6650,6620,6650,6620,345
20250221,134600,3230806310,6650,6630,6650,6610,7099
20250221,134500,3183833260,6620,6660,6660,6620,5176
20250221,134400,3149488810,6660,6660,6660,6650,1285
20250221,134300,3140941490,6660,6670,6670,6660,502
20250221,134200,3137596470,6670,6670,6670,6670,20
20250221,134100,3137463070,6670,6670,6670,6650,923
20250221,134000,3131312390,6670,6670,6670,6670,0
20250221,133900,3131312390,6670,6660,6670,6660,601
20250221,133800,3127303730,6660,6660,6660,6650,196
20250221,133700,3125998570,6660,6660,6660,6660,208
20250221,133600,3124613290,6660,6660,6660,6650,583
20250221,133500,3120732620,6660,6670,6670,6660,524
20250221,133400,3117239010,6670,6660,6670,6660,67
20250221,133300,3116792350,6680,6640,6680,6640,29
20250221,133200,3116598670,6640,6660,6660,6640,8722
20250221,133100,3058654380,6670,6670,6670,6670,214
20250221,133000,3057227000,6670,6670,6670,6670,320
20250221,132900,3055092600,6680,6660,6690,6660,614
20250221,132800,3050999110,6660,6670,6670,6660,816
20250221,132700,3045556550,6670,6670,6670,6670,151
20250221,132600,3044549380,6670,6660,6670,6660,107
20250221,132500,3043835760,6660,6690,6690,6650,4792
20250221,132400,3011902040,6700,6700,6700,6700,0
20250221,132300,3011902040,6700,6700,6700,6700,10
20250221,132200,3011835040,6690,6690,6690,6690,2000
20250221,132100,2998455040,6690,6680,6690,6680,639
20250221,132000,2994184630,6680,6680,6680,6680,2
20250221,131900,2994171270,6680,6690,6690,6680,242
20250221,131800,2992554370,6690,6680,6690,6680,196
20250221,131700,2991244070,6680,6690,6690,6680,2349
20250221,131600,2975540320,6690,6690,6690,6690,0
20250221,131500,2975540320,6690,6690,6690,6690,0
20250221,131400,2975540320,6690,6690,6690,6690,1
20250221,131300,2975533630,6690,6700,6700,6690,591
20250221,131200,2971574030,6700,6700,6700,6700,350
20250221,131100,2969229030,6700,6700,6700,6700,1200
20250221,131000,2961189030,6680,6690,6690,6680,203
20250221,130900,2959830990,6690,6700,6700,6690,492
20250221,130800,2956536480,6700,6710,6710,6700,51
20250221,130700,2956194280,6710,6700,6710,6700,25
20250221,130600,2956026730,6700,6700,6700,6700,84
20250221,130500,2955463930,6720,6700,6720,6700,1189
20250221,130400,2947478340,6690,6690,6690,6690,0
20250221,130300,2947478340,6690,6690,6690,6690,0
20250221,130200,2947478340,6690,6690,6710,6690,1211
20250221,130100,2939373750,6720,6720,6720,6690,582
20250221,130000,2935474550,6720,6720,6720,6710,1125
20250221,125900,2927915050,6720,6710,6720,6700,2612
20250221,125800,2910406510,6710,6710,6710,6710,87
20250221,125700,2909822740,6710,6710,6710,6700,404
20250221,125600,2907112900,6710,6710,6720,6710,328
20250221,125500,2904912010,6710,6710,6720,6710,404
20250221,125400,2902200930,6710,6720,6720,6710,184
20250221,125300,2900964600,6710,6720,6720,6710,1265
20250221,125200,2892464580,6720,6710,6720,6710,1326
20250221,125100,2883554100,6710,6710,6710,6710,303
20250221,125000,2881520970,6710,6720,6720,6710,1783
20250221,124900,2869557030,6710,6710,6710,6710,70
20250221,124800,2869087330,6710,6700,6710,6700,201
20250221,124700,2867739620,6700,6700,6700,6700,204
20250221,124600,2866372820,6700,6700,6700,6700,337
20250221,124500,2864114920,6710,6700,6710,6700,871
20250221,124400,2858279170,6700,6700,6700,6700,61
20250221,124300,2857870470,6700,6700,6710,6700,1189
20250221,124200,2849903040,6700,6690,6700,6690,225
20250221,124100,2848397780,6690,6690,6700,6690,253
20250221,124000,2846705200,6690,6690,6700,6690,1703
20250221,123900,2835303100,6690,6660,6690,6660,834
20250221,123800,2829725060,6690,6690,6700,6690,401
20250221,123700,2827042360,6690,6690,6690,6690,0
20250221,123600,2827042360,6690,6670,6690,6650,1501
20250221,123500,2817059470,6700,6690,6700,6690,361
20250221,123400,2814644370,6700,6700,6700,6700,0
20250221,123300,2814644370,6700,6700,6700,6670,951
20250221,123200,2808274170,6710,6710,6710,6640,17158
20250221,123100,2694141780,6720,6710,6720,6690,2180
20250221,123000,2679535780,6710,6700,6710,6700,113
20250221,122900,2678778350,6710,6700,6710,6700,199
20250221,122800,2677443380,6710,6710,6710,6710,100
20250221,122700,2676772380,6710,6700,6710,6700,399
20250221,122600,2674096310,6710,6700,6710,6700,1912
20250221,122500,2661284910,6700,6690,6700,6690,404
20250221,122400,2658582120,6700,6690,6700,6690,382
20250221,122300,2656026520,6700,6700,6700,6690,33
20250221,122200,2655805720,6700,6700,6700,6690,1023
20250221,122100,2648951720,6700,6690,6700,6690,118
20250221,122000,2648162280,6690,6690,6690,6690,1
20250221,121900,2648155590,6700,6700,6700,6700,2
20250221,121800,2648142190,6700,6710,6710,6660,686
20250221,121700,2643572020,6710,6710,6710,6710,290
20250221,121600,2641626120,6710,6720,6720,6660,2488
20250221,121500,2625029800,6680,6700,6710,6680,1172
20250221,121400,2617175060,6700,6700,6700,6700,464
20250221,121300,2614066260,6700,6680,6710,6680,192
20250221,121200,2612779600,6710,6690,6710,6690,1301
20250221,121100,2604072910,6690,6710,6710,6690,755
20250221,121000,2599018750,6710,6710,6710,6710,9
20250221,120900,2598958360,6710,6710,6710,6710,11
20250221,120800,2598884550,6720,6710,6720,6710,679
20250221,120700,2594324950,6700,6700,6700,6700,0
20250221,120600,2594324950,6700,6700,6700,6690,1308
20250221,120500,2585561380,6700,6700,6710,6700,1403
20250221,120400,2576161240,6710,6710,6710,6710,1
20250221,120300,2576154530,6710,6710,6710,6710,0
20250221,120200,2576154530,6710,6710,6710,6710,808
20250221,120100,2570732850,6710,6720,6720,6710,329
20250221,120000,2568524240,6720,6720,6720,6720,6
20250221,115900,2568483920,6720,6720,6730,6720,1369
20250221,115800,2559284230,6720,6710,6720,6710,469
20250221,115700,2556137230,6710,6720,6720,6710,600
20250221,115600,2552110420,6730,6720,6730,6720,105
20250221,115500,2551404700,6720,6730,6730,6720,1327
20250221,115400,2542475810,6740,6740,6740,6730,4287
20250221,115300,2513618780,6740,6720,6740,6720,4417
20250221,115200,2483898170,6720,6720,6720,6710,688
20250221,115100,2479274890,6720,6710,6720,6710,3426
20250221,115000,2456286420,6720,6700,6730,6700,5427
20250221,114900,2419813940,6680,6690,6690,6680,365
20250221,114800,2417374290,6690,6680,6690,6680,74
20250221,114700,2416879920,6680,6690,6690,6680,3
20250221,114600,2416859860,6700,6710,6710,6700,64
20250221,114500,2416430930,6710,6720,6720,6710,1706
20250221,114400,2404978420,6720,6660,6720,6660,20513
20250221,114300,2267534790,6660,6670,6670,6660,539
20250221,114200,2263944690,6670,6670,6670,6670,60
20250221,114100,2263544490,6670,6670,6670,6670,11
20250221,114000,2263471120,6670,6670,6670,6670,11
20250221,113900,2263397750,6670,6660,6670,6660,161
20250221,113800,2262325480,6670,6660,6670,6640,2414
20250221,113700,2246278390,6660,6660,6660,6660,212
20250221,113600,2244866470,6670,6670,6670,6670,150
20250221,113500,2243865970,6670,6670,6670,6670,242
20250221,113400,2242251830,6670,6670,6670,6670,143
20250221,113300,2241298020,6670,6670,6680,6670,193
20250221,113200,2240010690,6670,6660,6670,6660,1035
20250221,113100,2233109720,6660,6660,6660,6660,460
20250221,113000,2230046120,6660,6660,6660,6660,837
20250221,112900,2224471700,6660,6660,6660,6660,1083
20250221,112800,2217258920,6660,6660,6670,6660,296
20250221,112700,2215287550,6660,6660,6660,6660,79
20250221,112600,2214761410,6650,6660,6660,6650,104
20250221,112500,2214069650,6660,6660,6660,6660,445
20250221,112400,2211105950,6670,6670,6670,6660,591
20250221,112300,2207169430,6670,6670,6670,6670,1000
20250221,112200,2200499430,6670,6660,6670,6660,2039
20250221,112100,2186901940,6660,6650,6660,6650,703
20250221,112000,2182225960,6660,6650,6660,6650,1425
20250221,111900,2172736460,6650,6650,6650,6650,56
20250221,111800,2172364060,6650,6650,6650,6650,0
20250221,111700,2172364060,6650,6650,6650,6650,1675
20250221,111600,2161225310,6650,6650,6650,6650,183
20250221,111500,2160008360,6660,6670,6670,6660,596
20250221,111400,2156038340,6670,6670,6670,6650,2231
20250221,111300,2141169280,6670,6670,6670,6670,786
20250221,111200,2135926660,6670,6670,6670,6660,456
20250221,111100,2132887490,6670,6650,6670,6650,1631
20250221,111000,2122011760,6650,6650,6650,6650,0
20250221,110900,2122011760,6650,6650,6650,6650,95
20250221,110800,2121380010,6650,6650,6660,6650,23
20250221,110700,2121227010,6660,6660,6660,6640,2210
20250221,110600,2106523430,6670,6660,6670,6660,631
20250221,110500,2102320460,6660,6660,6660,6660,10
20250221,110400,2102253860,6670,6670,6670,6640,782
20250221,110300,2097054290,6660,6660,6660,6660,662
20250221,110200,2092645370,6650,6660,6660,6650,400
20250221,110100,2089983870,6670,6660,6670,6660,708
20250221,110000,2085268510,6660,6660,6660,6660,310
20250221,105900,2083203910,6660,6650,6660,6650,153
20250221,105800,2082185450,6660,6660,6660,6660,0
20250221,105700,2082185450,6660,6660,6660,6650,739
20250221,105600,2077264070,6660,6660,6660,6640,634
20250221,105500,2073042220,6650,6660,6670,6650,1340
20250221,105400,2064130710,6670,6670,6670,6660,1150
20250221,105300,2056470450,6670,6650,6670,6650,5752
20250221,105200,2018209020,6650,6650,6650,6650,5158
20250221,105100,1983908320,6640,6640,6650,6640,503
20250221,105000,1980567790,6640,6640,6640,6640,721
20250221,104900,1975780350,6640,6640,6640,6640,181
20250221,104800,1974578510,6640,6640,6640,6630,36
20250221,104700,1974339510,6640,6620,6640,6620,99
20250221,104600,1973682680,6630,6620,6630,6620,1663
20250221,104500,1962661550,6620,6620,6620,6620,44
20250221,104400,1962370270,6620,6610,6620,6600,588
20250221,104300,1958483650,6620,6620,6630,6620,641
20250221,104200,1954240200,6620,6620,6620,6620,1602
20250221,104100,1943634960,6610,6620,6620,6610,150
20250221,104000,1942643450,6610,6610,6610,6610,1038
20250221,103900,1935782270,6610,6600,6610,6590,2427
20250221,103800,1919760830,6590,6600,6600,6590,1352
20250221,103700,1910850130,6600,6590,6600,6590,336
20250221,103600,1908635870,6600,6590,6600,6580,2352
20250221,103500,1893113170,6590,6590,6590,6580,680
20250221,103400,1888632210,6590,6580,6590,6580,133
20250221,103300,1887755890,6590,6590,6600,6590,1053
20250221,103200,1880816260,6590,6580,6590,6580,2201
20250221,103100,1866316430,6590,6580,6590,6580,906
20250221,103000,1860354840,6580,6580,6590,6570,5636
20250221,102900,1823282570,6590,6580,6590,6580,592
20250221,102800,1819385900,6580,6590,6590,6580,2726
20250221,102700,1801440000,6590,6590,6590,6580,1322
20250221,102600,1792734020,6590,6590,6600,6580,735
20250221,102500,1787892760,6580,6580,6600,6580,6066
20250221,102400,1747975560,6580,6600,6610,6580,10647
20250221,102300,1677753390,6600,6610,6610,6600,4784
20250221,102200,1646165080,6620,6610,6630,6610,1634
20250221,102100,1635360210,6630,6630,6630,6620,1033
20250221,102000,1628521360,6620,6620,6630,6600,13440
20250221,101900,1539701100,6620,6630,6630,6610,7927
20250221,101800,1487210480,6630,6640,6640,6620,2929
20250221,101700,1467795540,6650,6630,6650,6630,1796
20250221,101600,1455870100,6640,6650,6650,6640,1069
20250221,101500,1448771910,6650,6650,6650,6640,1246
20250221,101400,1440498450,6640,6640,6650,6640,97
20250221,101300,1439853870,6650,6640,6650,6640,1239
20250221,101200,1431626900,6640,6640,6640,6620,381
20250221,101100,1429103310,6630,6630,6650,6620,1892
20250221,101000,1416558000,6640,6650,6650,6630,3990
20250221,100900,1390084190,6650,6640,6650,6630,927
20250221,100800,1383936080,6650,6640,6650,6620,8387
20250221,100700,1328297730,6650,6650,6660,6640,3003
20250221,100600,1308337690,6660,6650,6660,6650,266
20250221,100500,1306567630,6650,6650,6680,6650,135
20250221,100400,1305669730,6680,6650,6680,6650,935
20250221,100300,1299451920,6680,6660,6680,6660,457
20250221,100200,1296403920,6670,6660,6670,6660,271
20250221,100100,1294599040,6660,6660,6660,6660,631
20250221,100000,1290396580,6660,6660,6660,6650,5180
20250221,095900,1255906480,6660,6660,6660,6660,3141
20250221,095800,1234987420,6660,6660,6670,6660,334
20250221,095700,1232759990,6660,6670,6670,6660,233
20250221,095600,1231207410,6670,6660,6680,6660,1090
20250221,095500,1223939690,6670,6690,6690,6660,2189
20250221,095400,1209349240,6690,6670,6690,6670,6539
20250221,095300,1165665830,6680,6680,6680,6670,1152
20250221,095200,1157981970,6670,6680,6680,6670,612
20250221,095100,1153899870,6680,6680,6680,6670,208
20250221,095000,1152510440,6680,6680,6680,6680,13
20250221,094900,1152423600,6670,6670,6680,6670,2492
20250221,094800,1135801900,6670,6660,6670,6650,358
20250221,094700,1133417730,6670,6670,6670,6640,4228
20250221,094600,1105299280,6670,6670,6680,6660,639
20250221,094500,1101033060,6670,6660,6670,6660,844
20250221,094400,1095408960,6660,6670,6670,6660,2518
20250221,094300,1078632100,6670,6670,6670,6670,155
20250221,094200,1077598250,6670,6670,6680,6660,156
20250221,094100,1076557950,6660,6660,6670,6660,1493
20250221,094000,1066601930,6670,6670,6670,6670,311
20250221,093900,1064527560,6670,6670,6670,6670,168
20250221,093800,1063407000,6670,6670,6680,6670,1857
20250221,093700,1051018870,6670,6690,6690,6670,2646
20250221,093600,1033336410,6700,6700,6700,6690,867
20250221,093500,1027527530,6700,6700,6700,6700,141
20250221,093400,1026582830,6700,6700,6710,6690,2028
20250221,093300,1012994160,6700,6690,6700,6690,316
20250221,093200,1010880000,6680,6700,6700,6680,272
20250221,093100,1009059090,6670,6690,6690,6670,3443
20250221,093000,986069450,6680,6670,6680,6670,858
20250221,092900,980343930,6670,6660,6690,6640,1805
20250221,092800,968340310,6640,6680,6700,6640,14749
20250221,092700,870327500,6650,6670,6680,6650,7852
20250221,092600,818026370,6670,6700,6700,6670,576
20250221,092500,814176660,6700,6680,6700,6680,751
20250221,092400,809159710,6690,6690,6700,6680,289
20250221,092300,807227630,6690,6690,6690,6670,761
20250221,092200,802142980,6680,6660,6690,6660,1496
20250221,092100,792158440,6680,6690,6690,6660,6347
20250221,092000,749835650,6690,6700,6700,6670,5517
20250221,091900,712963510,6690,6700,6710,6690,6785
20250221,091800,667509140,6700,6700,6700,6700,1858
20250221,091700,655060540,6700,6700,6710,6690,6582
20250221,091600,610976970,6700,6700,6710,6680,4548
20250221,091500,580549030,6690,6710,6710,6680,2004
20250221,091400,567146190,6710,6710,6710,6710,2133
20250221,091300,552833760,6710,6720,6720,6710,3615
20250221,091200,528544560,6720,6710,6720,6710,454
20250221,091100,525494680,6710,6690,6710,6690,1876
20250221,091000,512937440,6680,6700,6710,6680,3611
20250221,090900,488774970,6710,6700,6710,6680,2117
20250221,090800,474592420,6700,6690,6720,6690,1681
20250221,090700,463336210,6690,6740,6740,6690,5888
20250221,090600,423865010,6740,6750,6750,6740,4059
20250221,090500,396488920,6740,6710,6760,6710,12146
20250221,090400,314656490,6710,6710,6710,6700,5957
20250221,090300,274700080,6710,6740,6750,6710,7550
20250221,090200,223925530,6750,6720,6750,6720,9751
20250221,090100,158211000,6720,6750,6750,6720,7308
20250221,090000,108945770,6750,6720,6750,6710,16192
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 203400 3757112080 6660 6660 6660 6660 9567
3 20250221 203300 3757112080 6660 6660 6660 6660 0
4 20250221 203200 3757112080 6660 6660 6660 6660 0
5 20250221 203100 3757112080 6660 6660 6660 6660 0
6 20250221 203000 3757112080 6660 6660 6660 6660 0
7 20250221 202900 3757112080 6660 6660 6660 6660 0
8 20250221 202800 3757112080 6660 6660 6660 6660 0
9 20250221 202700 3757112080 6660 6660 6660 6660 0
10 20250221 202600 3757112080 6660 6660 6660 6660 0
11 20250221 202500 3757112080 6660 6660 6660 6660 0
12 20250221 202400 3757112080 6660 6660 6660 6660 0
13 20250221 202300 3757112080 6660 6660 6660 6660 0
14 20250221 202200 3757112080 6660 6660 6660 6660 0
15 20250221 202100 3757112080 6660 6660 6660 6660 0
16 20250221 202000 3757112080 6660 6660 6660 6660 0
17 20250221 201900 3757112080 6660 6660 6660 6660 0
18 20250221 201800 3757112080 6660 6660 6660 6660 0
19 20250221 201700 3757112080 6660 6660 6660 6660 0
20 20250221 201600 3757112080 6660 6660 6660 6660 0
21 20250221 201500 3757112080 6660 6660 6660 6660 0
22 20250221 201400 3757112080 6660 6660 6660 6660 0
23 20250221 201300 3757112080 6660 6660 6660 6660 0
24 20250221 201200 3757112080 6660 6660 6660 6660 0
25 20250221 201100 3757112080 6660 6660 6660 6660 0
26 20250221 201000 3757112080 6660 6660 6660 6660 0
27 20250221 200900 3757112080 6660 6660 6660 6660 0
28 20250221 200800 3757112080 6660 6660 6660 6660 0
29 20250221 200700 3757112080 6660 6660 6660 6660 0
30 20250221 200600 3757112080 6660 6660 6660 6660 0
31 20250221 200500 3757112080 6660 6660 6660 6660 0
32 20250221 200400 3757112080 6660 6660 6660 6660 9567
33 20250221 200300 3757112080 6660 6660 6660 6660 0
34 20250221 200200 3757112080 6660 6660 6660 6660 0
35 20250221 200100 3757112080 6660 6660 6660 6660 0
36 20250221 200000 3757112080 6660 6660 6660 6660 0
37 20250221 195900 3757112080 6660 6660 6660 6660 0
38 20250221 195800 3757112080 6660 6660 6660 6660 0
39 20250221 195700 3757112080 6660 6660 6660 6660 0
40 20250221 195600 3757112080 6660 6660 6660 6660 0
41 20250221 195500 3757112080 6660 6660 6660 6660 0
42 20250221 195400 3757112080 6660 6660 6660 6660 0
43 20250221 195300 3757112080 6660 6660 6660 6660 0
44 20250221 195200 3757112080 6660 6660 6660 6660 0
45 20250221 195100 3757112080 6660 6660 6660 6660 0
46 20250221 195000 3757112080 6660 6660 6660 6660 0
47 20250221 194900 3757112080 6660 6660 6660 6660 0
48 20250221 194800 3757112080 6660 6660 6660 6660 0
49 20250221 194700 3757112080 6660 6660 6660 6660 0
50 20250221 194600 3757112080 6660 6660 6660 6660 0
51 20250221 194500 3757112080 6660 6660 6660 6660 0
52 20250221 194400 3757112080 6660 6660 6660 6660 0
53 20250221 194300 3757112080 6660 6660 6660 6660 0
54 20250221 194200 3757112080 6660 6660 6660 6660 0
55 20250221 194100 3757112080 6660 6660 6660 6660 0
56 20250221 194000 3757112080 6660 6660 6660 6660 0
57 20250221 193900 3757112080 6660 6660 6660 6660 0
58 20250221 193800 3757112080 6660 6660 6660 6660 0
59 20250221 193700 3757112080 6660 6660 6660 6660 0
60 20250221 193600 3757112080 6660 6660 6660 6660 0
61 20250221 193500 3757112080 6660 6660 6660 6660 0
62 20250221 193400 3757112080 6660 6660 6660 6660 9567
63 20250221 193300 3757112080 6660 6660 6660 6660 0
64 20250221 193200 3757112080 6660 6660 6660 6660 0
65 20250221 193100 3757112080 6660 6660 6660 6660 0
66 20250221 193000 3757112080 6660 6660 6660 6660 0
67 20250221 192900 3757112080 6660 6660 6660 6660 0
68 20250221 192800 3757112080 6660 6660 6660 6660 0
69 20250221 192700 3757112080 6660 6660 6660 6660 0
70 20250221 192600 3757112080 6660 6660 6660 6660 0
71 20250221 192500 3757112080 6660 6660 6660 6660 0
72 20250221 192400 3757112080 6660 6660 6660 6660 0
73 20250221 192300 3757112080 6660 6660 6660 6660 0
74 20250221 192200 3757112080 6660 6660 6660 6660 0
75 20250221 192100 3757112080 6660 6660 6660 6660 0
76 20250221 192000 3757112080 6660 6660 6660 6660 0
77 20250221 191900 3757112080 6660 6660 6660 6660 0
78 20250221 191800 3757112080 6660 6660 6660 6660 0
79 20250221 191700 3757112080 6660 6660 6660 6660 0
80 20250221 191600 3757112080 6660 6660 6660 6660 0
81 20250221 191500 3757112080 6660 6660 6660 6660 0
82 20250221 191400 3757112080 6660 6660 6660 6660 0
83 20250221 191300 3757112080 6660 6660 6660 6660 0
84 20250221 191200 3757112080 6660 6660 6660 6660 0
85 20250221 191100 3757112080 6660 6660 6660 6660 0
86 20250221 191000 3757112080 6660 6660 6660 6660 0
87 20250221 190900 3757112080 6660 6660 6660 6660 0
88 20250221 190800 3757112080 6660 6660 6660 6660 0
89 20250221 190700 3757112080 6660 6660 6660 6660 0
90 20250221 190600 3757112080 6660 6660 6660 6660 0
91 20250221 190500 3757112080 6660 6660 6660 6660 0
92 20250221 190400 3757112080 6660 6660 6660 6660 9567
93 20250221 190300 3757112080 6660 6660 6660 6660 0
94 20250221 190200 3757112080 6660 6660 6660 6660 0
95 20250221 190100 3757112080 6660 6660 6660 6660 0
96 20250221 190000 3757112080 6660 6660 6660 6660 0
97 20250221 185900 3757112080 6660 6660 6660 6660 0
98 20250221 185800 3757112080 6660 6660 6660 6660 0
99 20250221 185700 3757112080 6660 6660 6660 6660 0
100 20250221 185600 3757112080 6660 6660 6660 6660 0
101 20250221 185500 3757112080 6660 6660 6660 6660 0
102 20250221 185400 3757112080 6660 6660 6660 6660 0
103 20250221 185300 3757112080 6660 6660 6660 6660 0
104 20250221 185200 3757112080 6660 6660 6660 6660 0
105 20250221 185100 3757112080 6660 6660 6660 6660 0
106 20250221 185000 3757112080 6660 6660 6660 6660 0
107 20250221 184900 3757112080 6660 6660 6660 6660 0
108 20250221 184800 3757112080 6660 6660 6660 6660 0
109 20250221 184700 3757112080 6660 6660 6660 6660 0
110 20250221 184600 3757112080 6660 6660 6660 6660 0
111 20250221 184500 3757112080 6660 6660 6660 6660 0
112 20250221 184400 3757112080 6660 6660 6660 6660 0
113 20250221 184300 3757112080 6660 6660 6660 6660 0
114 20250221 184200 3757112080 6660 6660 6660 6660 0
115 20250221 184100 3757112080 6660 6660 6660 6660 0
116 20250221 184000 3757112080 6660 6660 6660 6660 0
117 20250221 183900 3757112080 6660 6660 6660 6660 0
118 20250221 183800 3757112080 6660 6660 6660 6660 0
119 20250221 183700 3757112080 6660 6660 6660 6660 0
120 20250221 183600 3757112080 6660 6660 6660 6660 0
121 20250221 183500 3757112080 6660 6660 6660 6660 0
122 20250221 183400 3757112080 6660 6660 6660 6660 9567
123 20250221 183300 3757112080 6660 6660 6660 6660 0
124 20250221 183200 3757112080 6660 6660 6660 6660 0
125 20250221 183100 3757112080 6660 6660 6660 6660 0
126 20250221 183000 3757112080 6660 6660 6660 6660 0
127 20250221 182900 3757112080 6660 6660 6660 6660 0
128 20250221 182800 3757112080 6660 6660 6660 6660 0
129 20250221 182700 3757112080 6660 6660 6660 6660 0
130 20250221 182600 3757112080 6660 6660 6660 6660 0
131 20250221 182500 3757112080 6660 6660 6660 6660 0
132 20250221 182400 3757112080 6660 6660 6660 6660 0
133 20250221 182300 3757112080 6660 6660 6660 6660 0
134 20250221 182200 3757112080 6660 6660 6660 6660 0
135 20250221 182100 3757112080 6660 6660 6660 6660 0
136 20250221 182000 3757112080 6660 6660 6660 6660 0
137 20250221 181900 3757112080 6660 6660 6660 6660 0
138 20250221 181800 3757112080 6660 6660 6660 6660 0
139 20250221 181700 3757112080 6660 6660 6660 6660 0
140 20250221 181600 3757112080 6660 6660 6660 6660 0
141 20250221 181500 3757112080 6660 6660 6660 6660 0
142 20250221 181400 3757112080 6660 6660 6660 6660 0
143 20250221 181300 3757112080 6660 6660 6660 6660 0
144 20250221 181200 3757112080 6660 6660 6660 6660 0
145 20250221 181100 3757112080 6660 6660 6660 6660 0
146 20250221 181000 3757112080 6660 6660 6660 6660 0
147 20250221 180900 3757112080 6660 6660 6660 6660 0
148 20250221 180800 3757112080 6660 6660 6660 6660 0
149 20250221 180700 3757112080 6660 6660 6660 6660 0
150 20250221 180600 3757112080 6660 6660 6660 6660 0
151 20250221 180500 3757112080 6660 6660 6660 6660 0
152 20250221 180400 3757112080 6660 6660 6660 6660 9567
153 20250221 180300 3757112080 6660 6660 6660 6660 0
154 20250221 180200 3757112080 6660 6660 6660 6660 0
155 20250221 180100 3757112080 6660 6660 6660 6660 0
156 20250221 180000 3757112080 6660 6660 6660 6660 0
157 20250221 175900 3757112080 6660 6660 6660 6660 0
158 20250221 175800 3757112080 6660 6660 6660 6660 0
159 20250221 175700 3757112080 6660 6660 6660 6660 0
160 20250221 175600 3757112080 6660 6660 6660 6660 0
161 20250221 175500 3757112080 6660 6660 6660 6660 0
162 20250221 175400 3757112080 6660 6660 6660 6660 0
163 20250221 175300 3757112080 6660 6660 6660 6660 0
164 20250221 175200 3757112080 6660 6660 6660 6660 0
165 20250221 175100 3757112080 6660 6660 6660 6660 0
166 20250221 175000 3757112080 6660 6660 6660 6660 0
167 20250221 174900 3757112080 6660 6660 6660 6660 0
168 20250221 174800 3757112080 6660 6660 6660 6660 0
169 20250221 174700 3757112080 6660 6660 6660 6660 0
170 20250221 174600 3757112080 6660 6660 6660 6660 0
171 20250221 174500 3757112080 6660 6660 6660 6660 0
172 20250221 174400 3757112080 6660 6660 6660 6660 0
173 20250221 174300 3757112080 6660 6660 6660 6660 0
174 20250221 174200 3757112080 6660 6660 6660 6660 0
175 20250221 174100 3757112080 6660 6660 6660 6660 0
176 20250221 174000 3757112080 6660 6660 6660 6660 0
177 20250221 173900 3757112080 6660 6660 6660 6660 0
178 20250221 173800 3757112080 6660 6660 6660 6660 0
179 20250221 173700 3757112080 6660 6660 6660 6660 0
180 20250221 173600 3757112080 6660 6660 6660 6660 0
181 20250221 173500 3757112080 6660 6660 6660 6660 0
182 20250221 173400 3757112080 6660 6660 6660 6660 9567
183 20250221 173300 3757112080 6660 6660 6660 6660 0
184 20250221 173200 3757112080 6660 6660 6660 6660 0
185 20250221 173100 3757112080 6660 6660 6660 6660 0
186 20250221 173000 3757112080 6660 6660 6660 6660 0
187 20250221 172900 3757112080 6660 6660 6660 6660 0
188 20250221 172800 3757112080 6660 6660 6660 6660 0
189 20250221 172700 3757112080 6660 6660 6660 6660 0
190 20250221 172600 3757112080 6660 6660 6660 6660 0
191 20250221 172500 3757112080 6660 6660 6660 6660 0
192 20250221 172400 3757112080 6660 6660 6660 6660 0
193 20250221 172300 3757112080 6660 6660 6660 6660 0
194 20250221 172200 3757112080 6660 6660 6660 6660 0
195 20250221 172100 3757112080 6660 6660 6660 6660 0
196 20250221 172000 3757112080 6660 6660 6660 6660 0
197 20250221 171900 3757112080 6660 6660 6660 6660 0
198 20250221 171800 3757112080 6660 6660 6660 6660 0
199 20250221 171700 3757112080 6660 6660 6660 6660 0
200 20250221 171600 3757112080 6660 6660 6660 6660 0
201 20250221 171500 3757112080 6660 6660 6660 6660 0
202 20250221 171400 3757112080 6660 6660 6660 6660 0
203 20250221 171300 3757112080 6660 6660 6660 6660 0
204 20250221 171200 3757112080 6660 6660 6660 6660 0
205 20250221 171100 3757112080 6660 6660 6660 6660 0
206 20250221 171000 3757112080 6660 6660 6660 6660 0
207 20250221 170900 3757112080 6660 6660 6660 6660 0
208 20250221 170800 3757112080 6660 6660 6660 6660 0
209 20250221 170700 3757112080 6660 6660 6660 6660 0
210 20250221 170600 3757112080 6660 6660 6660 6660 0
211 20250221 170500 3757112080 6660 6660 6660 6660 0
212 20250221 170400 3757112080 6660 6660 6660 6660 9567
213 20250221 170300 3757112080 6660 6660 6660 6660 0
214 20250221 170200 3757112080 6660 6660 6660 6660 0
215 20250221 170100 3757112080 6660 6660 6660 6660 0
216 20250221 170000 3757112080 6660 6660 6660 6660 0
217 20250221 165900 3757112080 6660 6660 6660 6660 0
218 20250221 165800 3757112080 6660 6660 6660 6660 0
219 20250221 165700 3757112080 6660 6660 6660 6660 0
220 20250221 165600 3757112080 6660 6660 6660 6660 0
221 20250221 165500 3757112080 6660 6660 6660 6660 0
222 20250221 165400 3757112080 6660 6660 6660 6660 0
223 20250221 165300 3757112080 6660 6660 6660 6660 0
224 20250221 165200 3757112080 6660 6660 6660 6660 0
225 20250221 165100 3757112080 6660 6660 6660 6660 0
226 20250221 165000 3757112080 6660 6660 6660 6660 0
227 20250221 164900 3757112080 6660 6660 6660 6660 0
228 20250221 164800 3757112080 6660 6660 6660 6660 0
229 20250221 164700 3757112080 6660 6660 6660 6660 0
230 20250221 164600 3757112080 6660 6660 6660 6660 0
231 20250221 164500 3757112080 6660 6660 6660 6660 0
232 20250221 164400 3757112080 6660 6660 6660 6660 0
233 20250221 164300 3757112080 6660 6660 6660 6660 0
234 20250221 164200 3757112080 6660 6660 6660 6660 0
235 20250221 164100 3757112080 6660 6660 6660 6660 0
236 20250221 164000 3757112080 6660 6660 6660 6660 0
237 20250221 163900 3757112080 6660 6660 6660 6660 0
238 20250221 163800 3757112080 6660 6660 6660 6660 0
239 20250221 163700 3757112080 6660 6660 6660 6660 0
240 20250221 163600 3757112080 6660 6660 6660 6660 0
241 20250221 163500 3757112080 6660 6660 6660 6660 0
242 20250221 163400 3757112080 6660 6660 6660 6660 9567
243 20250221 163300 3757112080 6660 6660 6660 6660 0
244 20250221 163200 3757112080 6660 6660 6660 6660 0
245 20250221 163100 3757112080 6660 6660 6660 6660 0
246 20250221 163000 3757112080 6660 6660 6660 6660 0
247 20250221 162900 3757112080 6660 6660 6660 6660 0
248 20250221 162800 3757112080 6660 6660 6660 6660 0
249 20250221 162700 3757112080 6660 6660 6660 6660 0
250 20250221 162600 3757112080 6660 6660 6660 6660 0
251 20250221 162500 3757112080 6660 6660 6660 6660 0
252 20250221 162400 3757112080 6660 6660 6660 6660 0
253 20250221 162300 3757112080 6660 6660 6660 6660 0
254 20250221 162200 3757112080 6660 6660 6660 6660 0
255 20250221 162100 3757112080 6660 6660 6660 6660 0
256 20250221 162000 3757112080 6660 6660 6660 6660 0
257 20250221 161900 3757112080 6660 6660 6660 6660 0
258 20250221 161800 3757112080 6660 6660 6660 6660 0
259 20250221 161700 3757112080 6660 6660 6660 6660 0
260 20250221 161600 3757112080 6660 6660 6660 6660 0
261 20250221 161500 3757112080 6660 6660 6660 6660 0
262 20250221 161400 3757112080 6660 6660 6660 6660 0
263 20250221 161300 3757112080 6660 6660 6660 6660 0
264 20250221 161200 3757112080 6660 6660 6660 6660 0
265 20250221 161100 3757112080 6660 6660 6660 6660 0
266 20250221 161000 3757112080 6660 6660 6660 6660 0
267 20250221 160900 3757112080 6660 6660 6660 6660 0
268 20250221 160800 3757112080 6660 6660 6660 6660 0
269 20250221 160700 3757112080 6660 6660 6660 6660 0
270 20250221 160600 3757112080 6660 6660 6660 6660 0
271 20250221 160500 3757112080 6660 6660 6660 6660 0
272 20250221 160400 3757112080 6660 6660 6660 6660 9567
273 20250221 160300 3757112080 6660 6660 6660 6660 0
274 20250221 160200 3757112080 6660 6660 6660 6660 0
275 20250221 160100 3757112080 6660 6660 6660 6660 0
276 20250221 160000 3757112080 6660 6660 6660 6660 0
277 20250221 155900 3757112080 6660 6660 6660 6660 0
278 20250221 155800 3757112080 6660 6660 6660 6660 0
279 20250221 155700 3757112080 6660 6660 6660 6660 0
280 20250221 155600 3757112080 6660 6660 6660 6660 0
281 20250221 155500 3757112080 6660 6660 6660 6660 0
282 20250221 155400 3757112080 6660 6660 6660 6660 0
283 20250221 155300 3757112080 6660 6660 6660 6660 0
284 20250221 155200 3757112080 6660 6660 6660 6660 0
285 20250221 155100 3757112080 6660 6660 6660 6660 0
286 20250221 155000 3757112080 6660 6660 6660 6660 0
287 20250221 154900 3757112080 6660 6660 6660 6660 0
288 20250221 154800 3757112080 6660 6660 6660 6660 0
289 20250221 154700 3757112080 6660 6660 6660 6660 0
290 20250221 154600 3757112080 6660 6660 6660 6660 0
291 20250221 154500 3757112080 6660 6660 6660 6660 0
292 20250221 154400 3757112080 6660 6660 6660 6660 0
293 20250221 154300 3757112080 6660 6660 6660 6660 0
294 20250221 154200 3757112080 6660 6660 6660 6660 0
295 20250221 154100 3757112080 6660 6660 6660 6660 0
296 20250221 154000 3757112080 6660 6660 6660 6660 0
297 20250221 153900 3757112080 6660 6660 6660 6660 0
298 20250221 153800 3757112080 6660 6660 6660 6660 0
299 20250221 153700 3757112080 6660 6660 6660 6660 0
300 20250221 153600 3757112080 6660 6660 6660 6660 0
301 20250221 153500 3757112080 6660 6660 6660 6660 0
302 20250221 153400 3757112080 6660 6660 6660 6660 9567
303 20250221 153300 3757112080 6660 6660 6660 6660 0
304 20250221 153200 3757112080 6660 6660 6660 6660 0
305 20250221 153100 3757112080 6660 6660 6660 6660 0
306 20250221 153000 3757112080 6660 6660 6660 6660 9567
307 20250221 152900 3693395860 6680 6680 6680 6680 0
308 20250221 152800 3693395860 6680 6680 6680 6680 0
309 20250221 152700 3693395860 6680 6680 6680 6680 0
310 20250221 152600 3693395860 6680 6680 6680 6680 0
311 20250221 152500 3693395860 6680 6680 6680 6680 0
312 20250221 152400 3693395860 6680 6680 6680 6680 0
313 20250221 152300 3693395860 6680 6680 6680 6680 0
314 20250221 152200 3693395860 6680 6680 6680 6680 0
315 20250221 152100 3693395860 6680 6680 6680 6680 0
316 20250221 152000 3693395860 6680 6680 6680 6680 0
317 20250221 151900 3693395860 6680 6660 6680 6660 980
318 20250221 151800 3686856910 6660 6680 6680 6660 2546
319 20250221 151700 3669873490 6680 6670 6680 6670 1320
320 20250221 151600 3661067900 6680 6690 6690 6680 1730
321 20250221 151500 3649510030 6680 6680 6690 6680 109
322 20250221 151400 3648781900 6680 6680 6680 6680 223
323 20250221 151300 3647292260 6690 6680 6690 6680 5735
324 20250221 151200 3608937200 6680 6680 6680 6680 1657
325 20250221 151100 3597868440 6680 6690 6690 6680 997
326 20250221 151000 3591204420 6690 6680 6690 6680 540
327 20250221 150900 3587597130 6690 6690 6690 6680 1602
328 20250221 150800 3576879950 6680 6680 6690 6680 1364
329 20250221 150700 3567757570 6680 6680 6690 6680 210
330 20250221 150600 3566352800 6680 6690 6690 6680 939
331 20250221 150500 3560075960 6690 6690 6690 6680 504
332 20250221 150400 3556704240 6690 6680 6690 6680 121
333 20250221 150300 3555895460 6690 6690 6700 6690 1072
334 20250221 150200 3548716640 6690 6690 6700 6680 416
335 20250221 150100 3545936040 6700 6700 6700 6690 146
336 20250221 150000 3544958090 6690 6690 6690 6690 480
337 20250221 145900 3541746890 6690 6690 6690 6690 511
338 20250221 145800 3538328300 6690 6700 6700 6690 33
339 20250221 145700 3538107210 6700 6700 6700 6700 2973
340 20250221 145600 3518188110 6700 6700 6700 6690 717
341 20250221 145500 3513384250 6700 6700 6700 6690 511
342 20250221 145400 3509961550 6700 6700 6700 6690 185
343 20250221 145300 3508723840 6700 6690 6700 6690 15
344 20250221 145200 3508623440 6690 6700 6700 6690 1080
345 20250221 145100 3501388960 6700 6690 6700 6690 473
346 20250221 145000 3498222670 6700 6700 6700 6700 981
347 20250221 144900 3491649970 6700 6710 6710 6700 739
348 20250221 144800 3486698480 6710 6700 6710 6700 698
349 20250221 144700 3482020290 6700 6690 6700 6690 350
350 20250221 144600 3479678220 6700 6710 6710 6690 294
351 20250221 144500 3477709680 6700 6710 6710 6700 511
352 20250221 144400 3474285880 6710 6700 6710 6700 1969
353 20250221 144300 3461093480 6700 6690 6700 6690 5045
354 20250221 144200 3427295050 6690 6690 6700 6690 146
355 20250221 144100 3426318110 6690 6690 6690 6690 326
356 20250221 144000 3424137170 6690 6690 6700 6690 288
357 20250221 143900 3422207990 6690 6690 6690 6690 94
358 20250221 143800 3421579130 6680 6690 6690 6680 169
359 20250221 143700 3420448810 6690 6700 6700 6680 633
360 20250221 143600 3416212500 6700 6690 6700 6690 336
361 20250221 143500 3413961490 6690 6690 6690 6690 979
362 20250221 143400 3407411980 6690 6680 6690 6680 497
363 20250221 143300 3404087290 6670 6680 6690 6670 1302
364 20250221 143200 3395396540 6680 6680 6680 6670 46
365 20250221 143100 3395089560 6680 6690 6690 6680 556
366 20250221 143000 3391371920 6670 6670 6670 6670 1
367 20250221 142900 3391365250 6670 6690 6690 6670 802
368 20250221 142800 3386007410 6680 6680 6680 6680 100
369 20250221 142700 3385339410 6680 6680 6680 6680 102
370 20250221 142600 3384658050 6690 6680 6690 6680 150
371 20250221 142500 3383655950 6700 6690 6700 6680 113
372 20250221 142400 3382900260 6700 6700 6700 6700 104
373 20250221 142300 3382203460 6700 6690 6700 6690 546
374 20250221 142200 3378545660 6700 6690 6700 6690 2220
375 20250221 142100 3363671860 6690 6690 6690 6690 497
376 20250221 142000 3360346930 6680 6680 6680 6680 5
377 20250221 141900 3360313530 6680 6680 6680 6680 128
378 20250221 141800 3359458490 6670 6680 6680 6670 192
379 20250221 141700 3358175970 6680 6680 6680 6680 250
380 20250221 141600 3356505970 6680 6690 6690 6680 328
381 20250221 141500 3354313940 6690 6680 6690 6680 841
382 20250221 141400 3348689030 6690 6690 6690 6690 2525
383 20250221 141300 3331796780 6690 6680 6690 6680 188
384 20250221 141200 3330539090 6680 6690 6690 6680 50
385 20250221 141100 3330204890 6690 6690 6700 6690 110
386 20250221 141000 3329468870 6690 6690 6690 6690 259
387 20250221 140900 3327736160 6700 6680 6700 6680 4597
388 20250221 140800 3296967690 6680 6670 6680 6670 127
389 20250221 140700 3296120590 6680 6680 6680 6680 322
390 20250221 140600 3293969630 6680 6680 6680 6670 245
391 20250221 140500 3292334530 6680 6670 6680 6650 1320
392 20250221 140400 3283545880 6680 6670 6680 6670 722
393 20250221 140300 3278723130 6670 6670 6670 6670 295
394 20250221 140200 3276755480 6650 6650 6660 6650 1267
395 20250221 140100 3268329880 6650 6640 6650 6640 352
396 20250221 140000 3265992590 6650 6650 6650 6650 0
397 20250221 135900 3265992590 6650 6650 6650 6650 324
398 20250221 135800 3263837990 6650 6650 6650 6650 0
399 20250221 135700 3263837990 6650 6650 6650 6650 401
400 20250221 135600 3261171340 6650 6650 6650 6630 1291
401 20250221 135500 3252596640 6650 6660 6660 6650 630
402 20250221 135400 3248406970 6660 6650 6660 6650 970
403 20250221 135300 3241951110 6650 6650 6650 6650 263
404 20250221 135200 3240202160 6650 6650 6650 6650 210
405 20250221 135100 3238805660 6650 6650 6650 6650 59
406 20250221 135000 3238413310 6640 6650 6650 6640 420
407 20250221 134900 3235621810 6650 6620 6650 6620 79
408 20250221 134800 3235097420 6620 6640 6640 6620 301
409 20250221 134700 3233100510 6650 6620 6650 6620 345
410 20250221 134600 3230806310 6650 6630 6650 6610 7099
411 20250221 134500 3183833260 6620 6660 6660 6620 5176
412 20250221 134400 3149488810 6660 6660 6660 6650 1285
413 20250221 134300 3140941490 6660 6670 6670 6660 502
414 20250221 134200 3137596470 6670 6670 6670 6670 20
415 20250221 134100 3137463070 6670 6670 6670 6650 923
416 20250221 134000 3131312390 6670 6670 6670 6670 0
417 20250221 133900 3131312390 6670 6660 6670 6660 601
418 20250221 133800 3127303730 6660 6660 6660 6650 196
419 20250221 133700 3125998570 6660 6660 6660 6660 208
420 20250221 133600 3124613290 6660 6660 6660 6650 583
421 20250221 133500 3120732620 6660 6670 6670 6660 524
422 20250221 133400 3117239010 6670 6660 6670 6660 67
423 20250221 133300 3116792350 6680 6640 6680 6640 29
424 20250221 133200 3116598670 6640 6660 6660 6640 8722
425 20250221 133100 3058654380 6670 6670 6670 6670 214
426 20250221 133000 3057227000 6670 6670 6670 6670 320
427 20250221 132900 3055092600 6680 6660 6690 6660 614
428 20250221 132800 3050999110 6660 6670 6670 6660 816
429 20250221 132700 3045556550 6670 6670 6670 6670 151
430 20250221 132600 3044549380 6670 6660 6670 6660 107
431 20250221 132500 3043835760 6660 6690 6690 6650 4792
432 20250221 132400 3011902040 6700 6700 6700 6700 0
433 20250221 132300 3011902040 6700 6700 6700 6700 10
434 20250221 132200 3011835040 6690 6690 6690 6690 2000
435 20250221 132100 2998455040 6690 6680 6690 6680 639
436 20250221 132000 2994184630 6680 6680 6680 6680 2
437 20250221 131900 2994171270 6680 6690 6690 6680 242
438 20250221 131800 2992554370 6690 6680 6690 6680 196
439 20250221 131700 2991244070 6680 6690 6690 6680 2349
440 20250221 131600 2975540320 6690 6690 6690 6690 0
441 20250221 131500 2975540320 6690 6690 6690 6690 0
442 20250221 131400 2975540320 6690 6690 6690 6690 1
443 20250221 131300 2975533630 6690 6700 6700 6690 591
444 20250221 131200 2971574030 6700 6700 6700 6700 350
445 20250221 131100 2969229030 6700 6700 6700 6700 1200
446 20250221 131000 2961189030 6680 6690 6690 6680 203
447 20250221 130900 2959830990 6690 6700 6700 6690 492
448 20250221 130800 2956536480 6700 6710 6710 6700 51
449 20250221 130700 2956194280 6710 6700 6710 6700 25
450 20250221 130600 2956026730 6700 6700 6700 6700 84
451 20250221 130500 2955463930 6720 6700 6720 6700 1189
452 20250221 130400 2947478340 6690 6690 6690 6690 0
453 20250221 130300 2947478340 6690 6690 6690 6690 0
454 20250221 130200 2947478340 6690 6690 6710 6690 1211
455 20250221 130100 2939373750 6720 6720 6720 6690 582
456 20250221 130000 2935474550 6720 6720 6720 6710 1125
457 20250221 125900 2927915050 6720 6710 6720 6700 2612
458 20250221 125800 2910406510 6710 6710 6710 6710 87
459 20250221 125700 2909822740 6710 6710 6710 6700 404
460 20250221 125600 2907112900 6710 6710 6720 6710 328
461 20250221 125500 2904912010 6710 6710 6720 6710 404
462 20250221 125400 2902200930 6710 6720 6720 6710 184
463 20250221 125300 2900964600 6710 6720 6720 6710 1265
464 20250221 125200 2892464580 6720 6710 6720 6710 1326
465 20250221 125100 2883554100 6710 6710 6710 6710 303
466 20250221 125000 2881520970 6710 6720 6720 6710 1783
467 20250221 124900 2869557030 6710 6710 6710 6710 70
468 20250221 124800 2869087330 6710 6700 6710 6700 201
469 20250221 124700 2867739620 6700 6700 6700 6700 204
470 20250221 124600 2866372820 6700 6700 6700 6700 337
471 20250221 124500 2864114920 6710 6700 6710 6700 871
472 20250221 124400 2858279170 6700 6700 6700 6700 61
473 20250221 124300 2857870470 6700 6700 6710 6700 1189
474 20250221 124200 2849903040 6700 6690 6700 6690 225
475 20250221 124100 2848397780 6690 6690 6700 6690 253
476 20250221 124000 2846705200 6690 6690 6700 6690 1703
477 20250221 123900 2835303100 6690 6660 6690 6660 834
478 20250221 123800 2829725060 6690 6690 6700 6690 401
479 20250221 123700 2827042360 6690 6690 6690 6690 0
480 20250221 123600 2827042360 6690 6670 6690 6650 1501
481 20250221 123500 2817059470 6700 6690 6700 6690 361
482 20250221 123400 2814644370 6700 6700 6700 6700 0
483 20250221 123300 2814644370 6700 6700 6700 6670 951
484 20250221 123200 2808274170 6710 6710 6710 6640 17158
485 20250221 123100 2694141780 6720 6710 6720 6690 2180
486 20250221 123000 2679535780 6710 6700 6710 6700 113
487 20250221 122900 2678778350 6710 6700 6710 6700 199
488 20250221 122800 2677443380 6710 6710 6710 6710 100
489 20250221 122700 2676772380 6710 6700 6710 6700 399
490 20250221 122600 2674096310 6710 6700 6710 6700 1912
491 20250221 122500 2661284910 6700 6690 6700 6690 404
492 20250221 122400 2658582120 6700 6690 6700 6690 382
493 20250221 122300 2656026520 6700 6700 6700 6690 33
494 20250221 122200 2655805720 6700 6700 6700 6690 1023
495 20250221 122100 2648951720 6700 6690 6700 6690 118
496 20250221 122000 2648162280 6690 6690 6690 6690 1
497 20250221 121900 2648155590 6700 6700 6700 6700 2
498 20250221 121800 2648142190 6700 6710 6710 6660 686
499 20250221 121700 2643572020 6710 6710 6710 6710 290
500 20250221 121600 2641626120 6710 6720 6720 6660 2488
501 20250221 121500 2625029800 6680 6700 6710 6680 1172
502 20250221 121400 2617175060 6700 6700 6700 6700 464
503 20250221 121300 2614066260 6700 6680 6710 6680 192
504 20250221 121200 2612779600 6710 6690 6710 6690 1301
505 20250221 121100 2604072910 6690 6710 6710 6690 755
506 20250221 121000 2599018750 6710 6710 6710 6710 9
507 20250221 120900 2598958360 6710 6710 6710 6710 11
508 20250221 120800 2598884550 6720 6710 6720 6710 679
509 20250221 120700 2594324950 6700 6700 6700 6700 0
510 20250221 120600 2594324950 6700 6700 6700 6690 1308
511 20250221 120500 2585561380 6700 6700 6710 6700 1403
512 20250221 120400 2576161240 6710 6710 6710 6710 1
513 20250221 120300 2576154530 6710 6710 6710 6710 0
514 20250221 120200 2576154530 6710 6710 6710 6710 808
515 20250221 120100 2570732850 6710 6720 6720 6710 329
516 20250221 120000 2568524240 6720 6720 6720 6720 6
517 20250221 115900 2568483920 6720 6720 6730 6720 1369
518 20250221 115800 2559284230 6720 6710 6720 6710 469
519 20250221 115700 2556137230 6710 6720 6720 6710 600
520 20250221 115600 2552110420 6730 6720 6730 6720 105
521 20250221 115500 2551404700 6720 6730 6730 6720 1327
522 20250221 115400 2542475810 6740 6740 6740 6730 4287
523 20250221 115300 2513618780 6740 6720 6740 6720 4417
524 20250221 115200 2483898170 6720 6720 6720 6710 688
525 20250221 115100 2479274890 6720 6710 6720 6710 3426
526 20250221 115000 2456286420 6720 6700 6730 6700 5427
527 20250221 114900 2419813940 6680 6690 6690 6680 365
528 20250221 114800 2417374290 6690 6680 6690 6680 74
529 20250221 114700 2416879920 6680 6690 6690 6680 3
530 20250221 114600 2416859860 6700 6710 6710 6700 64
531 20250221 114500 2416430930 6710 6720 6720 6710 1706
532 20250221 114400 2404978420 6720 6660 6720 6660 20513
533 20250221 114300 2267534790 6660 6670 6670 6660 539
534 20250221 114200 2263944690 6670 6670 6670 6670 60
535 20250221 114100 2263544490 6670 6670 6670 6670 11
536 20250221 114000 2263471120 6670 6670 6670 6670 11
537 20250221 113900 2263397750 6670 6660 6670 6660 161
538 20250221 113800 2262325480 6670 6660 6670 6640 2414
539 20250221 113700 2246278390 6660 6660 6660 6660 212
540 20250221 113600 2244866470 6670 6670 6670 6670 150
541 20250221 113500 2243865970 6670 6670 6670 6670 242
542 20250221 113400 2242251830 6670 6670 6670 6670 143
543 20250221 113300 2241298020 6670 6670 6680 6670 193
544 20250221 113200 2240010690 6670 6660 6670 6660 1035
545 20250221 113100 2233109720 6660 6660 6660 6660 460
546 20250221 113000 2230046120 6660 6660 6660 6660 837
547 20250221 112900 2224471700 6660 6660 6660 6660 1083
548 20250221 112800 2217258920 6660 6660 6670 6660 296
549 20250221 112700 2215287550 6660 6660 6660 6660 79
550 20250221 112600 2214761410 6650 6660 6660 6650 104
551 20250221 112500 2214069650 6660 6660 6660 6660 445
552 20250221 112400 2211105950 6670 6670 6670 6660 591
553 20250221 112300 2207169430 6670 6670 6670 6670 1000
554 20250221 112200 2200499430 6670 6660 6670 6660 2039
555 20250221 112100 2186901940 6660 6650 6660 6650 703
556 20250221 112000 2182225960 6660 6650 6660 6650 1425
557 20250221 111900 2172736460 6650 6650 6650 6650 56
558 20250221 111800 2172364060 6650 6650 6650 6650 0
559 20250221 111700 2172364060 6650 6650 6650 6650 1675
560 20250221 111600 2161225310 6650 6650 6650 6650 183
561 20250221 111500 2160008360 6660 6670 6670 6660 596
562 20250221 111400 2156038340 6670 6670 6670 6650 2231
563 20250221 111300 2141169280 6670 6670 6670 6670 786
564 20250221 111200 2135926660 6670 6670 6670 6660 456
565 20250221 111100 2132887490 6670 6650 6670 6650 1631
566 20250221 111000 2122011760 6650 6650 6650 6650 0
567 20250221 110900 2122011760 6650 6650 6650 6650 95
568 20250221 110800 2121380010 6650 6650 6660 6650 23
569 20250221 110700 2121227010 6660 6660 6660 6640 2210
570 20250221 110600 2106523430 6670 6660 6670 6660 631
571 20250221 110500 2102320460 6660 6660 6660 6660 10
572 20250221 110400 2102253860 6670 6670 6670 6640 782
573 20250221 110300 2097054290 6660 6660 6660 6660 662
574 20250221 110200 2092645370 6650 6660 6660 6650 400
575 20250221 110100 2089983870 6670 6660 6670 6660 708
576 20250221 110000 2085268510 6660 6660 6660 6660 310
577 20250221 105900 2083203910 6660 6650 6660 6650 153
578 20250221 105800 2082185450 6660 6660 6660 6660 0
579 20250221 105700 2082185450 6660 6660 6660 6650 739
580 20250221 105600 2077264070 6660 6660 6660 6640 634
581 20250221 105500 2073042220 6650 6660 6670 6650 1340
582 20250221 105400 2064130710 6670 6670 6670 6660 1150
583 20250221 105300 2056470450 6670 6650 6670 6650 5752
584 20250221 105200 2018209020 6650 6650 6650 6650 5158
585 20250221 105100 1983908320 6640 6640 6650 6640 503
586 20250221 105000 1980567790 6640 6640 6640 6640 721
587 20250221 104900 1975780350 6640 6640 6640 6640 181
588 20250221 104800 1974578510 6640 6640 6640 6630 36
589 20250221 104700 1974339510 6640 6620 6640 6620 99
590 20250221 104600 1973682680 6630 6620 6630 6620 1663
591 20250221 104500 1962661550 6620 6620 6620 6620 44
592 20250221 104400 1962370270 6620 6610 6620 6600 588
593 20250221 104300 1958483650 6620 6620 6630 6620 641
594 20250221 104200 1954240200 6620 6620 6620 6620 1602
595 20250221 104100 1943634960 6610 6620 6620 6610 150
596 20250221 104000 1942643450 6610 6610 6610 6610 1038
597 20250221 103900 1935782270 6610 6600 6610 6590 2427
598 20250221 103800 1919760830 6590 6600 6600 6590 1352
599 20250221 103700 1910850130 6600 6590 6600 6590 336
600 20250221 103600 1908635870 6600 6590 6600 6580 2352
601 20250221 103500 1893113170 6590 6590 6590 6580 680
602 20250221 103400 1888632210 6590 6580 6590 6580 133
603 20250221 103300 1887755890 6590 6590 6600 6590 1053
604 20250221 103200 1880816260 6590 6580 6590 6580 2201
605 20250221 103100 1866316430 6590 6580 6590 6580 906
606 20250221 103000 1860354840 6580 6580 6590 6570 5636
607 20250221 102900 1823282570 6590 6580 6590 6580 592
608 20250221 102800 1819385900 6580 6590 6590 6580 2726
609 20250221 102700 1801440000 6590 6590 6590 6580 1322
610 20250221 102600 1792734020 6590 6590 6600 6580 735
611 20250221 102500 1787892760 6580 6580 6600 6580 6066
612 20250221 102400 1747975560 6580 6600 6610 6580 10647
613 20250221 102300 1677753390 6600 6610 6610 6600 4784
614 20250221 102200 1646165080 6620 6610 6630 6610 1634
615 20250221 102100 1635360210 6630 6630 6630 6620 1033
616 20250221 102000 1628521360 6620 6620 6630 6600 13440
617 20250221 101900 1539701100 6620 6630 6630 6610 7927
618 20250221 101800 1487210480 6630 6640 6640 6620 2929
619 20250221 101700 1467795540 6650 6630 6650 6630 1796
620 20250221 101600 1455870100 6640 6650 6650 6640 1069
621 20250221 101500 1448771910 6650 6650 6650 6640 1246
622 20250221 101400 1440498450 6640 6640 6650 6640 97
623 20250221 101300 1439853870 6650 6640 6650 6640 1239
624 20250221 101200 1431626900 6640 6640 6640 6620 381
625 20250221 101100 1429103310 6630 6630 6650 6620 1892
626 20250221 101000 1416558000 6640 6650 6650 6630 3990
627 20250221 100900 1390084190 6650 6640 6650 6630 927
628 20250221 100800 1383936080 6650 6640 6650 6620 8387
629 20250221 100700 1328297730 6650 6650 6660 6640 3003
630 20250221 100600 1308337690 6660 6650 6660 6650 266
631 20250221 100500 1306567630 6650 6650 6680 6650 135
632 20250221 100400 1305669730 6680 6650 6680 6650 935
633 20250221 100300 1299451920 6680 6660 6680 6660 457
634 20250221 100200 1296403920 6670 6660 6670 6660 271
635 20250221 100100 1294599040 6660 6660 6660 6660 631
636 20250221 100000 1290396580 6660 6660 6660 6650 5180
637 20250221 095900 1255906480 6660 6660 6660 6660 3141
638 20250221 095800 1234987420 6660 6660 6670 6660 334
639 20250221 095700 1232759990 6660 6670 6670 6660 233
640 20250221 095600 1231207410 6670 6660 6680 6660 1090
641 20250221 095500 1223939690 6670 6690 6690 6660 2189
642 20250221 095400 1209349240 6690 6670 6690 6670 6539
643 20250221 095300 1165665830 6680 6680 6680 6670 1152
644 20250221 095200 1157981970 6670 6680 6680 6670 612
645 20250221 095100 1153899870 6680 6680 6680 6670 208
646 20250221 095000 1152510440 6680 6680 6680 6680 13
647 20250221 094900 1152423600 6670 6670 6680 6670 2492
648 20250221 094800 1135801900 6670 6660 6670 6650 358
649 20250221 094700 1133417730 6670 6670 6670 6640 4228
650 20250221 094600 1105299280 6670 6670 6680 6660 639
651 20250221 094500 1101033060 6670 6660 6670 6660 844
652 20250221 094400 1095408960 6660 6670 6670 6660 2518
653 20250221 094300 1078632100 6670 6670 6670 6670 155
654 20250221 094200 1077598250 6670 6670 6680 6660 156
655 20250221 094100 1076557950 6660 6660 6670 6660 1493
656 20250221 094000 1066601930 6670 6670 6670 6670 311
657 20250221 093900 1064527560 6670 6670 6670 6670 168
658 20250221 093800 1063407000 6670 6670 6680 6670 1857
659 20250221 093700 1051018870 6670 6690 6690 6670 2646
660 20250221 093600 1033336410 6700 6700 6700 6690 867
661 20250221 093500 1027527530 6700 6700 6700 6700 141
662 20250221 093400 1026582830 6700 6700 6710 6690 2028
663 20250221 093300 1012994160 6700 6690 6700 6690 316
664 20250221 093200 1010880000 6680 6700 6700 6680 272
665 20250221 093100 1009059090 6670 6690 6690 6670 3443
666 20250221 093000 986069450 6680 6670 6680 6670 858
667 20250221 092900 980343930 6670 6660 6690 6640 1805
668 20250221 092800 968340310 6640 6680 6700 6640 14749
669 20250221 092700 870327500 6650 6670 6680 6650 7852
670 20250221 092600 818026370 6670 6700 6700 6670 576
671 20250221 092500 814176660 6700 6680 6700 6680 751
672 20250221 092400 809159710 6690 6690 6700 6680 289
673 20250221 092300 807227630 6690 6690 6690 6670 761
674 20250221 092200 802142980 6680 6660 6690 6660 1496
675 20250221 092100 792158440 6680 6690 6690 6660 6347
676 20250221 092000 749835650 6690 6700 6700 6670 5517
677 20250221 091900 712963510 6690 6700 6710 6690 6785
678 20250221 091800 667509140 6700 6700 6700 6700 1858
679 20250221 091700 655060540 6700 6700 6710 6690 6582
680 20250221 091600 610976970 6700 6700 6710 6680 4548
681 20250221 091500 580549030 6690 6710 6710 6680 2004
682 20250221 091400 567146190 6710 6710 6710 6710 2133
683 20250221 091300 552833760 6710 6720 6720 6710 3615
684 20250221 091200 528544560 6720 6710 6720 6710 454
685 20250221 091100 525494680 6710 6690 6710 6690 1876
686 20250221 091000 512937440 6680 6700 6710 6680 3611
687 20250221 090900 488774970 6710 6700 6710 6680 2117
688 20250221 090800 474592420 6700 6690 6720 6690 1681
689 20250221 090700 463336210 6690 6740 6740 6690 5888
690 20250221 090600 423865010 6740 6750 6750 6740 4059
691 20250221 090500 396488920 6740 6710 6760 6710 12146
692 20250221 090400 314656490 6710 6710 6710 6700 5957
693 20250221 090300 274700080 6710 6740 6750 6710 7550
694 20250221 090200 223925530 6750 6720 6750 6720 9751
695 20250221 090100 158211000 6720 6750 6750 6720 7308
696 20250221 090000 108945770 6750 6720 6750 6710 16192