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

710
213500/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,710 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,204800,249216230,8870,8870,8870,8870,1224
20250221,204700,249216230,8870,8870,8870,8870,0
20250221,204600,249216230,8870,8870,8870,8870,0
20250221,204500,249216230,8870,8870,8870,8870,0
20250221,204400,249216230,8870,8870,8870,8870,0
20250221,204300,249216230,8870,8870,8870,8870,0
20250221,204200,249216230,8870,8870,8870,8870,0
20250221,204100,249216230,8870,8870,8870,8870,0
20250221,204000,249216230,8870,8870,8870,8870,0
20250221,203900,249216230,8870,8870,8870,8870,0
20250221,203800,249216230,8870,8870,8870,8870,0
20250221,203700,249216230,8870,8870,8870,8870,0
20250221,203600,249216230,8870,8870,8870,8870,0
20250221,203500,249216230,8870,8870,8870,8870,0
20250221,203400,249216230,8870,8870,8870,8870,0
20250221,203300,249216230,8870,8870,8870,8870,0
20250221,203200,249216230,8870,8870,8870,8870,0
20250221,203100,249216230,8870,8870,8870,8870,0
20250221,203000,249216230,8870,8870,8870,8870,0
20250221,202900,249216230,8870,8870,8870,8870,0
20250221,202800,249216230,8870,8870,8870,8870,0
20250221,202700,249216230,8870,8870,8870,8870,0
20250221,202600,249216230,8870,8870,8870,8870,0
20250221,202500,249216230,8870,8870,8870,8870,0
20250221,202400,249216230,8870,8870,8870,8870,0
20250221,202300,249216230,8870,8870,8870,8870,0
20250221,202200,249216230,8870,8870,8870,8870,0
20250221,202100,249216230,8870,8870,8870,8870,0
20250221,202000,249216230,8870,8870,8870,8870,0
20250221,201900,249216230,8870,8870,8870,8870,0
20250221,201800,249216230,8870,8870,8870,8870,1224
20250221,201700,249216230,8870,8870,8870,8870,0
20250221,201600,249216230,8870,8870,8870,8870,0
20250221,201500,249216230,8870,8870,8870,8870,0
20250221,201400,249216230,8870,8870,8870,8870,0
20250221,201300,249216230,8870,8870,8870,8870,0
20250221,201200,249216230,8870,8870,8870,8870,0
20250221,201100,249216230,8870,8870,8870,8870,0
20250221,201000,249216230,8870,8870,8870,8870,0
20250221,200900,249216230,8870,8870,8870,8870,0
20250221,200800,249216230,8870,8870,8870,8870,0
20250221,200700,249216230,8870,8870,8870,8870,0
20250221,200600,249216230,8870,8870,8870,8870,0
20250221,200500,249216230,8870,8870,8870,8870,0
20250221,200400,249216230,8870,8870,8870,8870,0
20250221,200300,249216230,8870,8870,8870,8870,0
20250221,200200,249216230,8870,8870,8870,8870,0
20250221,200100,249216230,8870,8870,8870,8870,0
20250221,200000,249216230,8870,8870,8870,8870,0
20250221,195900,249216230,8870,8870,8870,8870,0
20250221,195800,249216230,8870,8870,8870,8870,0
20250221,195700,249216230,8870,8870,8870,8870,0
20250221,195600,249216230,8870,8870,8870,8870,0
20250221,195500,249216230,8870,8870,8870,8870,0
20250221,195400,249216230,8870,8870,8870,8870,0
20250221,195300,249216230,8870,8870,8870,8870,0
20250221,195200,249216230,8870,8870,8870,8870,0
20250221,195100,249216230,8870,8870,8870,8870,0
20250221,195000,249216230,8870,8870,8870,8870,0
20250221,194900,249216230,8870,8870,8870,8870,0
20250221,194800,249216230,8870,8870,8870,8870,1224
20250221,194700,249216230,8870,8870,8870,8870,0
20250221,194600,249216230,8870,8870,8870,8870,0
20250221,194500,249216230,8870,8870,8870,8870,0
20250221,194400,249216230,8870,8870,8870,8870,0
20250221,194300,249216230,8870,8870,8870,8870,0
20250221,194200,249216230,8870,8870,8870,8870,0
20250221,194100,249216230,8870,8870,8870,8870,0
20250221,194000,249216230,8870,8870,8870,8870,0
20250221,193900,249216230,8870,8870,8870,8870,0
20250221,193800,249216230,8870,8870,8870,8870,0
20250221,193700,249216230,8870,8870,8870,8870,0
20250221,193600,249216230,8870,8870,8870,8870,0
20250221,193500,249216230,8870,8870,8870,8870,0
20250221,193400,249216230,8870,8870,8870,8870,0
20250221,193300,249216230,8870,8870,8870,8870,0
20250221,193200,249216230,8870,8870,8870,8870,0
20250221,193100,249216230,8870,8870,8870,8870,0
20250221,193000,249216230,8870,8870,8870,8870,0
20250221,192900,249216230,8870,8870,8870,8870,0
20250221,192800,249216230,8870,8870,8870,8870,0
20250221,192700,249216230,8870,8870,8870,8870,0
20250221,192600,249216230,8870,8870,8870,8870,0
20250221,192500,249216230,8870,8870,8870,8870,0
20250221,192400,249216230,8870,8870,8870,8870,0
20250221,192300,249216230,8870,8870,8870,8870,0
20250221,192200,249216230,8870,8870,8870,8870,0
20250221,192100,249216230,8870,8870,8870,8870,0
20250221,192000,249216230,8870,8870,8870,8870,0
20250221,191900,249216230,8870,8870,8870,8870,0
20250221,191800,249216230,8870,8870,8870,8870,1224
20250221,191700,249216230,8870,8870,8870,8870,0
20250221,191600,249216230,8870,8870,8870,8870,0
20250221,191500,249216230,8870,8870,8870,8870,0
20250221,191400,249216230,8870,8870,8870,8870,0
20250221,191300,249216230,8870,8870,8870,8870,0
20250221,191200,249216230,8870,8870,8870,8870,0
20250221,191100,249216230,8870,8870,8870,8870,0
20250221,191000,249216230,8870,8870,8870,8870,0
20250221,190900,249216230,8870,8870,8870,8870,0
20250221,190800,249216230,8870,8870,8870,8870,0
20250221,190700,249216230,8870,8870,8870,8870,0
20250221,190600,249216230,8870,8870,8870,8870,0
20250221,190500,249216230,8870,8870,8870,8870,0
20250221,190400,249216230,8870,8870,8870,8870,0
20250221,190300,249216230,8870,8870,8870,8870,0
20250221,190200,249216230,8870,8870,8870,8870,0
20250221,190100,249216230,8870,8870,8870,8870,0
20250221,190000,249216230,8870,8870,8870,8870,0
20250221,185900,249216230,8870,8870,8870,8870,0
20250221,185800,249216230,8870,8870,8870,8870,0
20250221,185700,249216230,8870,8870,8870,8870,0
20250221,185600,249216230,8870,8870,8870,8870,0
20250221,185500,249216230,8870,8870,8870,8870,0
20250221,185400,249216230,8870,8870,8870,8870,0
20250221,185300,249216230,8870,8870,8870,8870,0
20250221,185200,249216230,8870,8870,8870,8870,0
20250221,185100,249216230,8870,8870,8870,8870,0
20250221,185000,249216230,8870,8870,8870,8870,0
20250221,184900,249216230,8870,8870,8870,8870,0
20250221,184800,249216230,8870,8870,8870,8870,1224
20250221,184700,249216230,8870,8870,8870,8870,0
20250221,184600,249216230,8870,8870,8870,8870,0
20250221,184500,249216230,8870,8870,8870,8870,0
20250221,184400,249216230,8870,8870,8870,8870,0
20250221,184300,249216230,8870,8870,8870,8870,0
20250221,184200,249216230,8870,8870,8870,8870,0
20250221,184100,249216230,8870,8870,8870,8870,0
20250221,184000,249216230,8870,8870,8870,8870,0
20250221,183900,249216230,8870,8870,8870,8870,0
20250221,183800,249216230,8870,8870,8870,8870,0
20250221,183700,249216230,8870,8870,8870,8870,0
20250221,183600,249216230,8870,8870,8870,8870,0
20250221,183500,249216230,8870,8870,8870,8870,0
20250221,183400,249216230,8870,8870,8870,8870,0
20250221,183300,249216230,8870,8870,8870,8870,0
20250221,183200,249216230,8870,8870,8870,8870,0
20250221,183100,249216230,8870,8870,8870,8870,0
20250221,183000,249216230,8870,8870,8870,8870,0
20250221,182900,249216230,8870,8870,8870,8870,0
20250221,182800,249216230,8870,8870,8870,8870,0
20250221,182700,249216230,8870,8870,8870,8870,0
20250221,182600,249216230,8870,8870,8870,8870,0
20250221,182500,249216230,8870,8870,8870,8870,0
20250221,182400,249216230,8870,8870,8870,8870,0
20250221,182300,249216230,8870,8870,8870,8870,0
20250221,182200,249216230,8870,8870,8870,8870,0
20250221,182100,249216230,8870,8870,8870,8870,0
20250221,182000,249216230,8870,8870,8870,8870,0
20250221,181900,249216230,8870,8870,8870,8870,0
20250221,181800,249216230,8870,8870,8870,8870,1224
20250221,181700,249216230,8870,8870,8870,8870,0
20250221,181600,249216230,8870,8870,8870,8870,0
20250221,181500,249216230,8870,8870,8870,8870,0
20250221,181400,249216230,8870,8870,8870,8870,0
20250221,181300,249216230,8870,8870,8870,8870,0
20250221,181200,249216230,8870,8870,8870,8870,0
20250221,181100,249216230,8870,8870,8870,8870,0
20250221,181000,249216230,8870,8870,8870,8870,0
20250221,180900,249216230,8870,8870,8870,8870,0
20250221,180800,249216230,8870,8870,8870,8870,0
20250221,180700,249216230,8870,8870,8870,8870,0
20250221,180600,249216230,8870,8870,8870,8870,0
20250221,180500,249216230,8870,8870,8870,8870,0
20250221,180400,249216230,8870,8870,8870,8870,0
20250221,180300,249216230,8870,8870,8870,8870,0
20250221,180200,249216230,8870,8870,8870,8870,0
20250221,180100,249216230,8870,8870,8870,8870,0
20250221,180000,249216230,8870,8870,8870,8870,0
20250221,175900,249216230,8870,8870,8870,8870,0
20250221,175800,249216230,8870,8870,8870,8870,0
20250221,175700,249216230,8870,8870,8870,8870,0
20250221,175600,249216230,8870,8870,8870,8870,0
20250221,175500,249216230,8870,8870,8870,8870,0
20250221,175400,249216230,8870,8870,8870,8870,0
20250221,175300,249216230,8870,8870,8870,8870,0
20250221,175200,249216230,8870,8870,8870,8870,0
20250221,175100,249216230,8870,8870,8870,8870,0
20250221,175000,249216230,8870,8870,8870,8870,0
20250221,174900,249216230,8870,8870,8870,8870,0
20250221,174800,249216230,8870,8870,8870,8870,1224
20250221,174700,249216230,8870,8870,8870,8870,0
20250221,174600,249216230,8870,8870,8870,8870,0
20250221,174500,249216230,8870,8870,8870,8870,0
20250221,174400,249216230,8870,8870,8870,8870,0
20250221,174300,249216230,8870,8870,8870,8870,0
20250221,174200,249216230,8870,8870,8870,8870,0
20250221,174100,249216230,8870,8870,8870,8870,0
20250221,174000,249216230,8870,8870,8870,8870,0
20250221,173900,249216230,8870,8870,8870,8870,0
20250221,173800,249216230,8870,8870,8870,8870,0
20250221,173700,249216230,8870,8870,8870,8870,0
20250221,173600,249216230,8870,8870,8870,8870,0
20250221,173500,249216230,8870,8870,8870,8870,0
20250221,173400,249216230,8870,8870,8870,8870,0
20250221,173300,249216230,8870,8870,8870,8870,0
20250221,173200,249216230,8870,8870,8870,8870,0
20250221,173100,249216230,8870,8870,8870,8870,0
20250221,173000,249216230,8870,8870,8870,8870,0
20250221,172900,249216230,8870,8870,8870,8870,0
20250221,172800,249216230,8870,8870,8870,8870,0
20250221,172700,249216230,8870,8870,8870,8870,0
20250221,172600,249216230,8870,8870,8870,8870,0
20250221,172500,249216230,8870,8870,8870,8870,0
20250221,172400,249216230,8870,8870,8870,8870,0
20250221,172300,249216230,8870,8870,8870,8870,0
20250221,172200,249216230,8870,8870,8870,8870,0
20250221,172100,249216230,8870,8870,8870,8870,0
20250221,172000,249216230,8870,8870,8870,8870,0
20250221,171900,249216230,8870,8870,8870,8870,0
20250221,171800,249216230,8870,8870,8870,8870,1224
20250221,171700,249216230,8870,8870,8870,8870,0
20250221,171600,249216230,8870,8870,8870,8870,0
20250221,171500,249216230,8870,8870,8870,8870,0
20250221,171400,249216230,8870,8870,8870,8870,0
20250221,171300,249216230,8870,8870,8870,8870,0
20250221,171200,249216230,8870,8870,8870,8870,0
20250221,171100,249216230,8870,8870,8870,8870,0
20250221,171000,249216230,8870,8870,8870,8870,0
20250221,170900,249216230,8870,8870,8870,8870,0
20250221,170800,249216230,8870,8870,8870,8870,0
20250221,170700,249216230,8870,8870,8870,8870,0
20250221,170600,249216230,8870,8870,8870,8870,0
20250221,170500,249216230,8870,8870,8870,8870,0
20250221,170400,249216230,8870,8870,8870,8870,0
20250221,170300,249216230,8870,8870,8870,8870,0
20250221,170200,249216230,8870,8870,8870,8870,0
20250221,170100,249216230,8870,8870,8870,8870,0
20250221,170000,249216230,8870,8870,8870,8870,0
20250221,165900,249216230,8870,8870,8870,8870,0
20250221,165800,249216230,8870,8870,8870,8870,0
20250221,165700,249216230,8870,8870,8870,8870,0
20250221,165600,249216230,8870,8870,8870,8870,0
20250221,165500,249216230,8870,8870,8870,8870,0
20250221,165400,249216230,8870,8870,8870,8870,0
20250221,165300,249216230,8870,8870,8870,8870,0
20250221,165200,249216230,8870,8870,8870,8870,0
20250221,165100,249216230,8870,8870,8870,8870,0
20250221,165000,249216230,8870,8870,8870,8870,0
20250221,164900,249216230,8870,8870,8870,8870,0
20250221,164800,249216230,8870,8870,8870,8870,1224
20250221,164700,249216230,8870,8870,8870,8870,0
20250221,164600,249216230,8870,8870,8870,8870,0
20250221,164500,249216230,8870,8870,8870,8870,0
20250221,164400,249216230,8870,8870,8870,8870,0
20250221,164300,249216230,8870,8870,8870,8870,0
20250221,164200,249216230,8870,8870,8870,8870,0
20250221,164100,249216230,8870,8870,8870,8870,0
20250221,164000,249216230,8870,8870,8870,8870,0
20250221,163900,249216230,8870,8870,8870,8870,0
20250221,163800,249216230,8870,8870,8870,8870,0
20250221,163700,249216230,8870,8870,8870,8870,0
20250221,163600,249216230,8870,8870,8870,8870,0
20250221,163500,249216230,8870,8870,8870,8870,0
20250221,163400,249216230,8870,8870,8870,8870,0
20250221,163300,249216230,8870,8870,8870,8870,0
20250221,163200,249216230,8870,8870,8870,8870,0
20250221,163100,249216230,8870,8870,8870,8870,0
20250221,163000,249216230,8870,8870,8870,8870,0
20250221,162900,249216230,8870,8870,8870,8870,0
20250221,162800,249216230,8870,8870,8870,8870,0
20250221,162700,249216230,8870,8870,8870,8870,0
20250221,162600,249216230,8870,8870,8870,8870,0
20250221,162500,249216230,8870,8870,8870,8870,0
20250221,162400,249216230,8870,8870,8870,8870,0
20250221,162300,249216230,8870,8870,8870,8870,0
20250221,162200,249216230,8870,8870,8870,8870,0
20250221,162100,249216230,8870,8870,8870,8870,0
20250221,162000,249216230,8870,8870,8870,8870,0
20250221,161900,249216230,8870,8870,8870,8870,0
20250221,161800,249216230,8870,8870,8870,8870,1224
20250221,161700,249216230,8870,8870,8870,8870,0
20250221,161600,249216230,8870,8870,8870,8870,0
20250221,161500,249216230,8870,8870,8870,8870,0
20250221,161400,249216230,8870,8870,8870,8870,0
20250221,161300,249216230,8870,8870,8870,8870,0
20250221,161200,249216230,8870,8870,8870,8870,0
20250221,161100,249216230,8870,8870,8870,8870,0
20250221,161000,249216230,8870,8870,8870,8870,0
20250221,160900,249216230,8870,8870,8870,8870,0
20250221,160800,249216230,8870,8870,8870,8870,0
20250221,160700,249216230,8870,8870,8870,8870,0
20250221,160600,249216230,8870,8870,8870,8870,0
20250221,160500,249216230,8870,8870,8870,8870,0
20250221,160400,249216230,8870,8870,8870,8870,0
20250221,160300,249216230,8870,8870,8870,8870,0
20250221,160200,249216230,8870,8870,8870,8870,0
20250221,160100,249216230,8870,8870,8870,8870,0
20250221,160000,249216230,8870,8870,8870,8870,0
20250221,155900,249216230,8870,8870,8870,8870,0
20250221,155800,249216230,8870,8870,8870,8870,0
20250221,155700,249216230,8870,8870,8870,8870,0
20250221,155600,249216230,8870,8870,8870,8870,0
20250221,155500,249216230,8870,8870,8870,8870,0
20250221,155400,249216230,8870,8870,8870,8870,0
20250221,155300,249216230,8870,8870,8870,8870,0
20250221,155200,249216230,8870,8870,8870,8870,0
20250221,155100,249216230,8870,8870,8870,8870,0
20250221,155000,249216230,8870,8870,8870,8870,0
20250221,154900,249216230,8870,8870,8870,8870,0
20250221,154800,249216230,8870,8870,8870,8870,1224
20250221,154700,249216230,8870,8870,8870,8870,0
20250221,154600,249216230,8870,8870,8870,8870,0
20250221,154500,249216230,8870,8870,8870,8870,0
20250221,154400,249216230,8870,8870,8870,8870,0
20250221,154300,249216230,8870,8870,8870,8870,0
20250221,154200,249216230,8870,8870,8870,8870,0
20250221,154100,249216230,8870,8870,8870,8870,0
20250221,154000,249216230,8870,8870,8870,8870,0
20250221,153900,249216230,8870,8870,8870,8870,0
20250221,153800,249216230,8870,8870,8870,8870,0
20250221,153700,249216230,8870,8870,8870,8870,0
20250221,153600,249216230,8870,8870,8870,8870,0
20250221,153500,249216230,8870,8870,8870,8870,0
20250221,153400,249216230,8870,8870,8870,8870,0
20250221,153300,249216230,8870,8870,8870,8870,0
20250221,153200,249216230,8870,8870,8870,8870,0
20250221,153100,249216230,8870,8870,8870,8870,0
20250221,153000,249216230,8870,8870,8870,8870,1224
20250221,152900,238359350,8870,8870,8870,8870,0
20250221,152800,238359350,8870,8870,8870,8870,0
20250221,152700,238359350,8870,8870,8870,8870,0
20250221,152600,238359350,8870,8870,8870,8870,0
20250221,152500,238359350,8870,8870,8870,8870,0
20250221,152400,238359350,8870,8870,8870,8870,0
20250221,152300,238359350,8870,8870,8870,8870,0
20250221,152200,238359350,8870,8870,8870,8870,0
20250221,152100,238359350,8870,8870,8870,8870,0
20250221,152000,238359350,8870,8870,8870,8870,0
20250221,151900,238359350,8870,8870,8870,8870,10
20250221,151800,238270650,8870,8870,8870,8870,11
20250221,151700,238173080,8870,8870,8900,8870,401
20250221,151600,234610150,8870,8870,8900,8870,6
20250221,151500,234556870,8860,8880,8900,8860,2397
20250221,151400,213234660,8880,8860,8880,8860,147
20250221,151300,211932220,8890,8870,8890,8860,1515
20250221,151200,198471120,8870,8870,8870,8870,1
20250221,151100,198462250,8870,8870,8870,8870,3
20250221,151000,198435640,8870,8870,8870,8870,1
20250221,150900,198426770,8860,8860,8860,8860,2
20250221,150800,198409050,8860,8860,8860,8860,6
20250221,150700,198355890,8860,8860,8860,8860,8
20250221,150600,198285010,8860,8860,8860,8860,7
20250221,150500,198222990,8860,8860,8860,8860,14
20250221,150400,198098950,8860,8860,8860,8860,22
20250221,150300,197904030,8860,8880,8880,8860,12
20250221,150200,197797610,8880,8860,8880,8860,55
20250221,150100,197310290,8870,8870,8870,8870,0
20250221,150000,197310290,8870,8870,8870,8870,0
20250221,145900,197310290,8870,8870,8870,8870,10
20250221,145800,197221590,8870,8870,8870,8870,30
20250221,145700,196955490,8870,8870,8870,8870,0
20250221,145600,196955490,8870,8870,8870,8870,2
20250221,145500,196937750,8870,8870,8870,8870,6
20250221,145400,196884530,8860,8860,8860,8860,0
20250221,145300,196884530,8860,8860,8860,8860,0
20250221,145200,196884530,8860,8860,8860,8860,357
20250221,145100,193721510,8860,8860,8860,8860,7
20250221,145000,193659490,8860,8860,8860,8860,25
20250221,144900,193437990,8860,8860,8860,8860,0
20250221,144800,193437990,8860,8860,8860,8860,0
20250221,144700,193437990,8860,8870,8870,8860,24
20250221,144600,193225300,8880,8880,8880,8880,0
20250221,144500,193225300,8880,8880,8880,8880,1
20250221,144400,193216420,8870,8870,8870,8870,0
20250221,144300,193216420,8870,8870,8870,8870,10
20250221,144200,193127720,8870,8870,8870,8870,80
20250221,144100,192418120,8860,8860,8860,8860,0
20250221,144000,192418120,8860,8860,8860,8860,0
20250221,143900,192418120,8860,8860,8860,8860,0
20250221,143800,192418120,8860,8860,8860,8860,0
20250221,143700,192418120,8860,8880,8880,8860,120
20250221,143600,191352660,8870,8870,8870,8870,0
20250221,143500,191352660,8870,8870,8870,8870,0
20250221,143400,191352660,8870,8870,8870,8870,0
20250221,143300,191352660,8870,8860,8870,8860,4
20250221,143200,191317190,8860,8860,8860,8860,113
20250221,143100,190316010,8860,8870,8870,8860,953
20250221,143000,181864340,8880,8870,8880,8870,112
20250221,142900,180869900,8880,8880,8880,8880,0
20250221,142800,180869900,8880,8880,8880,8880,0
20250221,142700,180869900,8880,8880,8880,8880,31
20250221,142600,180594620,8880,8880,8880,8880,23
20250221,142500,180390380,8880,8880,8880,8880,0
20250221,142400,180390380,8880,8870,8880,8870,305
20250221,142300,177683250,8870,8870,8870,8870,0
20250221,142200,177683250,8870,8870,8870,8870,0
20250221,142100,177683250,8870,8870,8870,8870,0
20250221,142000,177683250,8870,8870,8870,8870,0
20250221,141900,177683250,8870,8870,8870,8870,0
20250221,141800,177683250,8870,8870,8870,8870,137
20250221,141700,176468060,8860,8860,8860,8860,0
20250221,141600,176468060,8860,8860,8860,8860,0
20250221,141500,176468060,8860,8860,8860,8860,0
20250221,141400,176468060,8860,8860,8860,8860,0
20250221,141300,176468060,8860,8860,8860,8860,2
20250221,141200,176450340,8860,8870,8870,8860,15
20250221,141100,176317410,8870,8870,8870,8870,40
20250221,141000,175962610,8860,8860,8860,8860,18
20250221,140900,175803130,8860,8860,8860,8860,446
20250221,140800,171851570,8860,8870,8870,8860,2629
20250221,140700,148557540,8870,8870,8870,8870,2
20250221,140600,148539800,8870,8870,8870,8870,2
20250221,140500,148522060,8880,8870,8880,8870,20
20250221,140400,148344490,8880,8870,8880,8870,3
20250221,140300,148317870,8870,8870,8870,8870,3
20250221,140200,148291260,8870,8870,8870,8870,0
20250221,140100,148291260,8870,8870,8870,8870,3
20250221,140000,148264650,8870,8870,8870,8870,2
20250221,135900,148246910,8870,8870,8870,8870,254
20250221,135800,145993930,8870,8870,8870,8870,65
20250221,135700,145417380,8870,8870,8870,8870,68
20250221,135600,144814220,8870,8870,8870,8870,47
20250221,135500,144397330,8870,8870,8870,8870,2
20250221,135400,144379590,8870,8870,8870,8870,2
20250221,135300,144361850,8870,8870,8870,8870,2
20250221,135200,144344110,8870,8870,8870,8870,2
20250221,135100,144326370,8870,8880,8880,8870,18
20250221,135000,144166550,8870,8870,8870,8870,7
20250221,134900,144104460,8870,8870,8870,8870,2
20250221,134800,144086720,8870,8870,8870,8870,4
20250221,134700,144051240,8870,8870,8870,8870,0
20250221,134600,144051240,8870,8870,8870,8870,2
20250221,134500,144033500,8870,8880,8880,8870,13
20250221,134400,143918080,8870,8870,8870,8870,4
20250221,134300,143882600,8870,8870,8870,8870,1
20250221,134200,143873730,8870,8870,8870,8870,1
20250221,134100,143864860,8870,8870,8870,8870,0
20250221,134000,143864860,8870,8870,8870,8870,0
20250221,133900,143864860,8870,8870,8870,8870,2
20250221,133800,143847120,8880,8880,8880,8880,4
20250221,133700,143811600,8870,8870,8870,8870,30
20250221,133600,143545500,8870,8870,8870,8870,0
20250221,133500,143545500,8870,8870,8870,8870,62
20250221,133400,142995560,8870,8860,8870,8860,4
20250221,133300,142960110,8860,8860,8860,8860,106
20250221,133200,142020950,8860,8860,8860,8860,0
20250221,133100,142020950,8860,8860,8860,8860,0
20250221,133000,142020950,8860,8860,8860,8860,0
20250221,132900,142020950,8860,8860,8860,8860,0
20250221,132800,142020950,8860,8860,8860,8860,0
20250221,132700,142020950,8860,8860,8860,8860,0
20250221,132600,142020950,8860,8860,8860,8860,0
20250221,132500,142020950,8860,8860,8860,8860,214
20250221,132400,140124910,8860,8860,8860,8860,615
20250221,132300,134676010,8860,8860,8860,8860,0
20250221,132200,134676010,8860,8860,8860,8860,1
20250221,132100,134667150,8860,8870,8870,8860,671
20250221,132000,128721510,8860,8860,8860,8860,0
20250221,131900,128721510,8860,8860,8860,8860,6
20250221,131800,128668350,8860,8860,8860,8860,81
20250221,131700,127950690,8860,8870,8870,8860,15
20250221,131600,127817770,8860,8860,8860,8860,0
20250221,131500,127817770,8860,8860,8860,8860,0
20250221,131400,127817770,8860,8860,8860,8860,0
20250221,131300,127817770,8860,8870,8870,8860,259
20250221,131200,125520860,8860,8860,8860,8860,0
20250221,131100,125520860,8860,8860,8860,8860,0
20250221,131000,125520860,8860,8860,8860,8860,0
20250221,130900,125520860,8860,8860,8860,8860,0
20250221,130800,125520860,8860,8860,8860,8860,0
20250221,130700,125520860,8860,8860,8860,8860,0
20250221,130600,125520860,8860,8860,8860,8860,2
20250221,130500,125503140,8860,8860,8860,8860,0
20250221,130400,125503140,8860,8870,8870,8860,625
20250221,130300,119959940,8870,8870,8870,8870,0
20250221,130200,119959940,8870,8870,8870,8870,12
20250221,130100,119853500,8870,8860,8870,8860,105
20250221,130000,118922240,8860,8870,8870,8860,319
20250221,125900,116092720,8880,8880,8880,8880,1
20250221,125800,116083840,8870,8870,8870,8870,12
20250221,125700,115977400,8870,8870,8870,8870,0
20250221,125600,115977400,8870,8880,8880,8870,87
20250221,125500,115205660,8870,8870,8870,8870,573
20250221,125400,110123150,8870,8870,8870,8870,0
20250221,125300,110123150,8870,8870,8870,8870,0
20250221,125200,110123150,8870,8870,8870,8870,0
20250221,125100,110123150,8870,8870,8870,8870,0
20250221,125000,110123150,8870,8870,8870,8870,0
20250221,124900,110123150,8870,8870,8870,8870,0
20250221,124800,110123150,8870,8880,8880,8870,2
20250221,124700,110105400,8870,8870,8880,8870,247
20250221,124600,107914240,8870,8870,8870,8870,0
20250221,124500,107914240,8870,8870,8870,8870,5
20250221,124400,107869890,8860,8870,8870,8860,404
20250221,124300,104286930,8870,8870,8870,8870,0
20250221,124200,104286930,8870,8870,8870,8870,9
20250221,124100,104207100,8880,8870,8880,8870,762
20250221,124000,97448120,8870,8870,8870,8870,0
20250221,123900,97448120,8870,8870,8870,8870,0
20250221,123800,97448120,8870,8870,8870,8870,101
20250221,123700,96552250,8870,8870,8870,8870,1
20250221,123600,96543380,8870,8870,8870,8870,0
20250221,123500,96543380,8870,8870,8870,8870,0
20250221,123400,96543380,8870,8870,8870,8870,2
20250221,123300,96525640,8870,8870,8870,8870,200
20250221,123200,94751640,8870,8870,8870,8870,1
20250221,123100,94742770,8870,8870,8870,8870,16
20250221,123000,94600850,8860,8860,8860,8860,0
20250221,122900,94600850,8860,8860,8860,8860,0
20250221,122800,94600850,8860,8860,8860,8860,0
20250221,122700,94600850,8860,8860,8860,8860,0
20250221,122600,94600850,8860,8860,8860,8860,0
20250221,122500,94600850,8860,8860,8860,8860,160
20250221,122400,93183250,8860,8860,8860,8860,9
20250221,122300,93103510,8860,8860,8860,8860,7
20250221,122200,93041490,8850,8850,8850,8850,0
20250221,122100,93041490,8850,8850,8850,8850,0
20250221,122000,93041490,8850,8850,8850,8850,0
20250221,121900,93041490,8850,8850,8850,8850,0
20250221,121800,93041490,8850,8850,8850,8850,0
20250221,121700,93041490,8850,8850,8850,8850,0
20250221,121600,93041490,8850,8850,8850,8850,0
20250221,121500,93041490,8850,8850,8850,8850,0
20250221,121400,93041490,8850,8850,8850,8850,0
20250221,121300,93041490,8850,8850,8850,8850,0
20250221,121200,93041490,8850,8860,8860,8850,29
20250221,121100,92784780,8850,8850,8850,8850,0
20250221,121000,92784780,8850,8850,8850,8850,0
20250221,120900,92784780,8850,8850,8850,8850,0
20250221,120800,92784780,8850,8850,8850,8850,7
20250221,120700,92722830,8850,8850,8850,8850,0
20250221,120600,92722830,8850,8850,8850,8850,2
20250221,120500,92705130,8850,8850,8850,8850,0
20250221,120400,92705130,8850,8850,8860,8850,44
20250221,120300,92315400,8850,8860,8860,8850,411
20250221,120200,88674600,8870,8870,8870,8870,0
20250221,120100,88674600,8870,8870,8870,8870,0
20250221,120000,88674600,8870,8870,8870,8870,0
20250221,115900,88674600,8870,8870,8870,8870,3
20250221,115800,88647990,8870,8870,8870,8870,0
20250221,115700,88647990,8870,8870,8870,8870,0
20250221,115600,88647990,8870,8870,8870,8870,0
20250221,115500,88647990,8870,8870,8870,8870,3
20250221,115400,88621380,8870,8870,8870,8870,10
20250221,115300,88532680,8870,8870,8870,8870,0
20250221,115200,88532680,8870,8870,8870,8870,5
20250221,115100,88488330,8870,8860,8870,8860,2
20250221,115000,88470600,8870,8870,8870,8870,0
20250221,114900,88470600,8870,8870,8870,8870,0
20250221,114800,88470600,8870,8870,8870,8870,1
20250221,114700,88461730,8860,8860,8860,8860,0
20250221,114600,88461730,8860,8860,8860,8860,0
20250221,114500,88461730,8860,8860,8860,8860,0
20250221,114400,88461730,8860,8860,8860,8860,20
20250221,114300,88284530,8870,8870,8870,8870,0
20250221,114200,88284530,8870,8870,8870,8870,0
20250221,114100,88284530,8870,8870,8870,8870,0
20250221,114000,88284530,8870,8870,8870,8870,0
20250221,113900,88284530,8870,8870,8870,8870,0
20250221,113800,88284530,8870,8870,8870,8870,0
20250221,113700,88284530,8870,8870,8870,8870,0
20250221,113600,88284530,8870,8870,8870,8870,0
20250221,113500,88284530,8870,8870,8870,8870,0
20250221,113400,88284530,8870,8870,8870,8870,0
20250221,113300,88284530,8870,8870,8870,8870,0
20250221,113200,88284530,8870,8870,8870,8870,1
20250221,113100,88275660,8860,8860,8860,8860,0
20250221,113000,88275660,8860,8860,8860,8860,5
20250221,112900,88231360,8860,8860,8860,8860,0
20250221,112800,88231360,8860,8860,8860,8860,0
20250221,112700,88231360,8860,8860,8860,8860,0
20250221,112600,88231360,8860,8860,8860,8860,0
20250221,112500,88231360,8860,8860,8860,8860,0
20250221,112400,88231360,8860,8860,8860,8860,1
20250221,112300,88222500,8870,8870,8870,8870,0
20250221,112200,88222500,8870,8870,8870,8870,1
20250221,112100,88213630,8870,8870,8870,8870,0
20250221,112000,88213630,8870,8870,8870,8870,53
20250221,111900,87743520,8870,8870,8870,8870,0
20250221,111800,87743520,8870,8870,8870,8870,0
20250221,111700,87743520,8870,8870,8870,8870,0
20250221,111600,87743520,8870,8870,8870,8870,1
20250221,111500,87734650,8860,8860,8860,8860,0
20250221,111400,87734650,8860,8860,8860,8850,523
20250221,111300,83100890,8860,8860,8860,8860,79
20250221,111200,82400950,8850,8850,8850,8850,0
20250221,111100,82400950,8850,8850,8850,8850,0
20250221,111000,82400950,8850,8850,8850,8850,0
20250221,110900,82400950,8850,8850,8850,8850,0
20250221,110800,82400950,8850,8850,8850,8850,0
20250221,110700,82400950,8850,8840,8850,8840,4
20250221,110600,82365580,8840,8840,8840,8840,0
20250221,110500,82365580,8840,8840,8840,8840,1
20250221,110400,82356740,8840,8850,8850,8840,14
20250221,110300,82232920,8840,8840,8840,8840,53
20250221,110200,81764400,8840,8850,8850,8840,180
20250221,110100,80171800,8850,8850,8850,8850,0
20250221,110000,80171800,8850,8850,8850,8850,28
20250221,105900,79924000,8850,8860,8860,8850,120
20250221,105800,78861990,8850,8870,8870,8850,1721
20250221,105700,63615500,8870,8870,8870,8870,0
20250221,105600,63615500,8870,8870,8870,8870,19
20250221,105500,63446970,8880,8880,8880,8880,0
20250221,105400,63446970,8880,8880,8880,8880,0
20250221,105300,63446970,8880,8880,8880,8880,0
20250221,105200,63446970,8880,8880,8880,8880,45
20250221,105100,63047370,8880,8880,8880,8880,0
20250221,105000,63047370,8880,8880,8880,8880,0
20250221,104900,63047370,8880,8880,8880,8880,20
20250221,104800,62869770,8890,8870,8890,8870,185
20250221,104700,61226980,8880,8880,8880,8880,0
20250221,104600,61226980,8880,8880,8880,8880,0
20250221,104500,61226980,8880,8880,8880,8880,0
20250221,104400,61226980,8880,8880,8880,8880,0
20250221,104300,61226980,8880,8880,8880,8880,6
20250221,104200,61173700,8880,8880,8880,8880,2
20250221,104100,61155940,8880,8880,8880,8880,2
20250221,104000,61138180,8880,8880,8880,8880,0
20250221,103900,61138180,8880,8880,8880,8880,0
20250221,103800,61138180,8880,8880,8880,8880,0
20250221,103700,61138180,8880,8880,8880,8880,0
20250221,103600,61138180,8880,8880,8880,8880,5
20250221,103500,61093780,8880,8880,8880,8880,0
20250221,103400,61093780,8880,8880,8880,8880,5
20250221,103300,61049380,8860,8870,8870,8860,274
20250221,103200,58619370,8860,8870,8870,8860,35
20250221,103100,58309260,8860,8870,8870,8860,8
20250221,103000,58238310,8860,8860,8860,8860,10
20250221,102900,58149710,8860,8860,8860,8860,24
20250221,102800,57937070,8870,8870,8870,8870,2
20250221,102700,57919330,8880,8880,8880,8880,1
20250221,102600,57910450,8860,8860,8860,8860,260
20250221,102500,55606850,8860,8860,8860,8860,0
20250221,102400,55606850,8860,8860,8860,8860,0
20250221,102300,55606850,8860,8860,8860,8860,0
20250221,102200,55606850,8860,8860,8860,8860,0
20250221,102100,55606850,8860,8860,8860,8860,2
20250221,102000,55589130,8880,8880,8880,8880,0
20250221,101900,55589130,8880,8880,8880,8880,0
20250221,101800,55589130,8880,8880,8880,8880,0
20250221,101700,55589130,8880,8870,8880,8870,400
20250221,101600,52039340,8860,8860,8860,8850,33
20250221,101500,51747020,8860,8860,8860,8850,5
20250221,101400,51702750,8850,8850,8850,8850,0
20250221,101300,51702750,8850,8850,8850,8850,65
20250221,101200,51127500,8850,8850,8850,8850,10
20250221,101100,51039000,8850,8850,8850,8850,0
20250221,101000,51039000,8850,8860,8860,8850,249
20250221,100900,48832900,8860,8860,8860,8860,0
20250221,100800,48832900,8860,8860,8870,8860,246
20250221,100700,46653330,8860,8870,8870,8860,49
20250221,100600,46218730,8860,8860,8860,8860,1
20250221,100500,46209870,8860,8860,8860,8860,40
20250221,100400,45855470,8860,8860,8860,8860,2
20250221,100300,45837750,8880,8880,8880,8880,0
20250221,100200,45837750,8880,8880,8880,8880,0
20250221,100100,45837750,8880,8880,8880,8880,0
20250221,100000,45837750,8880,8880,8880,8860,1536
20250221,095900,32215780,8860,8860,8860,8860,0
20250221,095800,32215780,8860,8860,8860,8860,0
20250221,095700,32215780,8860,8860,8860,8860,0
20250221,095600,32215780,8860,8860,8860,8860,0
20250221,095500,32215780,8860,8860,8860,8860,0
20250221,095400,32215780,8860,8860,8860,8860,96
20250221,095300,31365220,8860,8860,8860,8860,7
20250221,095200,31303200,8860,8860,8860,8860,9
20250221,095100,31223460,8880,8860,8880,8860,26
20250221,095000,30993060,8860,8870,8870,8860,1404
20250221,094900,18540460,8870,8870,8870,8870,1
20250221,094800,18531590,8860,8860,8860,8860,0
20250221,094700,18531590,8860,8860,8860,8860,7
20250221,094600,18469570,8860,8870,8870,8860,108
20250221,094500,17512680,8880,8880,8880,8880,0
20250221,094400,17512680,8880,8880,8880,8860,33
20250221,094300,17220220,8860,8860,8870,8860,26
20250221,094200,16989850,8880,8880,8880,8880,30
20250221,094100,16723450,8880,8880,8880,8880,0
20250221,094000,16723450,8880,8880,8880,8880,0
20250221,093900,16723450,8880,8880,8880,8880,51
20250221,093800,16270570,8870,8870,8870,8870,188
20250221,093700,14603010,8860,8860,8860,8860,194
20250221,093600,12884170,8860,8860,8860,8860,102
20250221,093500,11980450,8860,8860,8860,8860,20
20250221,093400,11803250,8860,8860,8860,8860,168
20250221,093300,10314770,8860,8860,8860,8860,1
20250221,093200,10305910,8860,8860,8860,8860,79
20250221,093100,9605970,8860,8860,8860,8860,117
20250221,093000,8569350,8860,8860,8860,8860,13
20250221,092900,8454170,8860,8860,8860,8860,2
20250221,092800,8436450,8860,8860,8860,8860,1
20250221,092700,8427590,8850,8850,8850,8850,0
20250221,092600,8427590,8850,8850,8850,8850,0
20250221,092500,8427590,8850,8850,8850,8850,0
20250221,092400,8427590,8850,8850,8850,8850,0
20250221,092300,8427590,8850,8850,8850,8850,0
20250221,092200,8427590,8850,8850,8850,8850,0
20250221,092100,8427590,8850,8860,8860,8850,183
20250221,092000,6806510,8870,8870,8870,8870,0
20250221,091900,6806510,8870,8870,8870,8870,0
20250221,091800,6806510,8870,8870,8870,8870,0
20250221,091700,6806510,8870,8870,8870,8870,1
20250221,091600,6797640,8870,8870,8870,8870,1
20250221,091500,6788770,8880,8880,8880,8880,0
20250221,091400,6788770,8880,8880,8880,8880,51
20250221,091300,6335890,8890,8890,8890,8890,3
20250221,091200,6309220,8860,8860,8860,8860,0
20250221,091100,6309220,8860,8860,8860,8860,0
20250221,091000,6309220,8860,8880,8880,8860,25
20250221,090900,6087640,8890,8860,8890,8860,286
20250221,090800,3548700,8880,8880,8880,8880,70
20250221,090700,2927100,8870,8870,8870,8870,2
20250221,090600,2909360,8870,8870,8870,8870,100
20250221,090500,2022360,8870,8870,8870,8870,0
20250221,090400,2022360,8870,8870,8870,8870,109
20250221,090300,1055530,8870,8870,8870,8870,31
20250221,090200,780560,8870,8870,8870,8870,0
20250221,090100,780560,8870,8870,8870,8870,10
20250221,090000,691860,8870,8870,8870,8870,78
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 204800 249216230 8870 8870 8870 8870 1224
3 20250221 204700 249216230 8870 8870 8870 8870 0
4 20250221 204600 249216230 8870 8870 8870 8870 0
5 20250221 204500 249216230 8870 8870 8870 8870 0
6 20250221 204400 249216230 8870 8870 8870 8870 0
7 20250221 204300 249216230 8870 8870 8870 8870 0
8 20250221 204200 249216230 8870 8870 8870 8870 0
9 20250221 204100 249216230 8870 8870 8870 8870 0
10 20250221 204000 249216230 8870 8870 8870 8870 0
11 20250221 203900 249216230 8870 8870 8870 8870 0
12 20250221 203800 249216230 8870 8870 8870 8870 0
13 20250221 203700 249216230 8870 8870 8870 8870 0
14 20250221 203600 249216230 8870 8870 8870 8870 0
15 20250221 203500 249216230 8870 8870 8870 8870 0
16 20250221 203400 249216230 8870 8870 8870 8870 0
17 20250221 203300 249216230 8870 8870 8870 8870 0
18 20250221 203200 249216230 8870 8870 8870 8870 0
19 20250221 203100 249216230 8870 8870 8870 8870 0
20 20250221 203000 249216230 8870 8870 8870 8870 0
21 20250221 202900 249216230 8870 8870 8870 8870 0
22 20250221 202800 249216230 8870 8870 8870 8870 0
23 20250221 202700 249216230 8870 8870 8870 8870 0
24 20250221 202600 249216230 8870 8870 8870 8870 0
25 20250221 202500 249216230 8870 8870 8870 8870 0
26 20250221 202400 249216230 8870 8870 8870 8870 0
27 20250221 202300 249216230 8870 8870 8870 8870 0
28 20250221 202200 249216230 8870 8870 8870 8870 0
29 20250221 202100 249216230 8870 8870 8870 8870 0
30 20250221 202000 249216230 8870 8870 8870 8870 0
31 20250221 201900 249216230 8870 8870 8870 8870 0
32 20250221 201800 249216230 8870 8870 8870 8870 1224
33 20250221 201700 249216230 8870 8870 8870 8870 0
34 20250221 201600 249216230 8870 8870 8870 8870 0
35 20250221 201500 249216230 8870 8870 8870 8870 0
36 20250221 201400 249216230 8870 8870 8870 8870 0
37 20250221 201300 249216230 8870 8870 8870 8870 0
38 20250221 201200 249216230 8870 8870 8870 8870 0
39 20250221 201100 249216230 8870 8870 8870 8870 0
40 20250221 201000 249216230 8870 8870 8870 8870 0
41 20250221 200900 249216230 8870 8870 8870 8870 0
42 20250221 200800 249216230 8870 8870 8870 8870 0
43 20250221 200700 249216230 8870 8870 8870 8870 0
44 20250221 200600 249216230 8870 8870 8870 8870 0
45 20250221 200500 249216230 8870 8870 8870 8870 0
46 20250221 200400 249216230 8870 8870 8870 8870 0
47 20250221 200300 249216230 8870 8870 8870 8870 0
48 20250221 200200 249216230 8870 8870 8870 8870 0
49 20250221 200100 249216230 8870 8870 8870 8870 0
50 20250221 200000 249216230 8870 8870 8870 8870 0
51 20250221 195900 249216230 8870 8870 8870 8870 0
52 20250221 195800 249216230 8870 8870 8870 8870 0
53 20250221 195700 249216230 8870 8870 8870 8870 0
54 20250221 195600 249216230 8870 8870 8870 8870 0
55 20250221 195500 249216230 8870 8870 8870 8870 0
56 20250221 195400 249216230 8870 8870 8870 8870 0
57 20250221 195300 249216230 8870 8870 8870 8870 0
58 20250221 195200 249216230 8870 8870 8870 8870 0
59 20250221 195100 249216230 8870 8870 8870 8870 0
60 20250221 195000 249216230 8870 8870 8870 8870 0
61 20250221 194900 249216230 8870 8870 8870 8870 0
62 20250221 194800 249216230 8870 8870 8870 8870 1224
63 20250221 194700 249216230 8870 8870 8870 8870 0
64 20250221 194600 249216230 8870 8870 8870 8870 0
65 20250221 194500 249216230 8870 8870 8870 8870 0
66 20250221 194400 249216230 8870 8870 8870 8870 0
67 20250221 194300 249216230 8870 8870 8870 8870 0
68 20250221 194200 249216230 8870 8870 8870 8870 0
69 20250221 194100 249216230 8870 8870 8870 8870 0
70 20250221 194000 249216230 8870 8870 8870 8870 0
71 20250221 193900 249216230 8870 8870 8870 8870 0
72 20250221 193800 249216230 8870 8870 8870 8870 0
73 20250221 193700 249216230 8870 8870 8870 8870 0
74 20250221 193600 249216230 8870 8870 8870 8870 0
75 20250221 193500 249216230 8870 8870 8870 8870 0
76 20250221 193400 249216230 8870 8870 8870 8870 0
77 20250221 193300 249216230 8870 8870 8870 8870 0
78 20250221 193200 249216230 8870 8870 8870 8870 0
79 20250221 193100 249216230 8870 8870 8870 8870 0
80 20250221 193000 249216230 8870 8870 8870 8870 0
81 20250221 192900 249216230 8870 8870 8870 8870 0
82 20250221 192800 249216230 8870 8870 8870 8870 0
83 20250221 192700 249216230 8870 8870 8870 8870 0
84 20250221 192600 249216230 8870 8870 8870 8870 0
85 20250221 192500 249216230 8870 8870 8870 8870 0
86 20250221 192400 249216230 8870 8870 8870 8870 0
87 20250221 192300 249216230 8870 8870 8870 8870 0
88 20250221 192200 249216230 8870 8870 8870 8870 0
89 20250221 192100 249216230 8870 8870 8870 8870 0
90 20250221 192000 249216230 8870 8870 8870 8870 0
91 20250221 191900 249216230 8870 8870 8870 8870 0
92 20250221 191800 249216230 8870 8870 8870 8870 1224
93 20250221 191700 249216230 8870 8870 8870 8870 0
94 20250221 191600 249216230 8870 8870 8870 8870 0
95 20250221 191500 249216230 8870 8870 8870 8870 0
96 20250221 191400 249216230 8870 8870 8870 8870 0
97 20250221 191300 249216230 8870 8870 8870 8870 0
98 20250221 191200 249216230 8870 8870 8870 8870 0
99 20250221 191100 249216230 8870 8870 8870 8870 0
100 20250221 191000 249216230 8870 8870 8870 8870 0
101 20250221 190900 249216230 8870 8870 8870 8870 0
102 20250221 190800 249216230 8870 8870 8870 8870 0
103 20250221 190700 249216230 8870 8870 8870 8870 0
104 20250221 190600 249216230 8870 8870 8870 8870 0
105 20250221 190500 249216230 8870 8870 8870 8870 0
106 20250221 190400 249216230 8870 8870 8870 8870 0
107 20250221 190300 249216230 8870 8870 8870 8870 0
108 20250221 190200 249216230 8870 8870 8870 8870 0
109 20250221 190100 249216230 8870 8870 8870 8870 0
110 20250221 190000 249216230 8870 8870 8870 8870 0
111 20250221 185900 249216230 8870 8870 8870 8870 0
112 20250221 185800 249216230 8870 8870 8870 8870 0
113 20250221 185700 249216230 8870 8870 8870 8870 0
114 20250221 185600 249216230 8870 8870 8870 8870 0
115 20250221 185500 249216230 8870 8870 8870 8870 0
116 20250221 185400 249216230 8870 8870 8870 8870 0
117 20250221 185300 249216230 8870 8870 8870 8870 0
118 20250221 185200 249216230 8870 8870 8870 8870 0
119 20250221 185100 249216230 8870 8870 8870 8870 0
120 20250221 185000 249216230 8870 8870 8870 8870 0
121 20250221 184900 249216230 8870 8870 8870 8870 0
122 20250221 184800 249216230 8870 8870 8870 8870 1224
123 20250221 184700 249216230 8870 8870 8870 8870 0
124 20250221 184600 249216230 8870 8870 8870 8870 0
125 20250221 184500 249216230 8870 8870 8870 8870 0
126 20250221 184400 249216230 8870 8870 8870 8870 0
127 20250221 184300 249216230 8870 8870 8870 8870 0
128 20250221 184200 249216230 8870 8870 8870 8870 0
129 20250221 184100 249216230 8870 8870 8870 8870 0
130 20250221 184000 249216230 8870 8870 8870 8870 0
131 20250221 183900 249216230 8870 8870 8870 8870 0
132 20250221 183800 249216230 8870 8870 8870 8870 0
133 20250221 183700 249216230 8870 8870 8870 8870 0
134 20250221 183600 249216230 8870 8870 8870 8870 0
135 20250221 183500 249216230 8870 8870 8870 8870 0
136 20250221 183400 249216230 8870 8870 8870 8870 0
137 20250221 183300 249216230 8870 8870 8870 8870 0
138 20250221 183200 249216230 8870 8870 8870 8870 0
139 20250221 183100 249216230 8870 8870 8870 8870 0
140 20250221 183000 249216230 8870 8870 8870 8870 0
141 20250221 182900 249216230 8870 8870 8870 8870 0
142 20250221 182800 249216230 8870 8870 8870 8870 0
143 20250221 182700 249216230 8870 8870 8870 8870 0
144 20250221 182600 249216230 8870 8870 8870 8870 0
145 20250221 182500 249216230 8870 8870 8870 8870 0
146 20250221 182400 249216230 8870 8870 8870 8870 0
147 20250221 182300 249216230 8870 8870 8870 8870 0
148 20250221 182200 249216230 8870 8870 8870 8870 0
149 20250221 182100 249216230 8870 8870 8870 8870 0
150 20250221 182000 249216230 8870 8870 8870 8870 0
151 20250221 181900 249216230 8870 8870 8870 8870 0
152 20250221 181800 249216230 8870 8870 8870 8870 1224
153 20250221 181700 249216230 8870 8870 8870 8870 0
154 20250221 181600 249216230 8870 8870 8870 8870 0
155 20250221 181500 249216230 8870 8870 8870 8870 0
156 20250221 181400 249216230 8870 8870 8870 8870 0
157 20250221 181300 249216230 8870 8870 8870 8870 0
158 20250221 181200 249216230 8870 8870 8870 8870 0
159 20250221 181100 249216230 8870 8870 8870 8870 0
160 20250221 181000 249216230 8870 8870 8870 8870 0
161 20250221 180900 249216230 8870 8870 8870 8870 0
162 20250221 180800 249216230 8870 8870 8870 8870 0
163 20250221 180700 249216230 8870 8870 8870 8870 0
164 20250221 180600 249216230 8870 8870 8870 8870 0
165 20250221 180500 249216230 8870 8870 8870 8870 0
166 20250221 180400 249216230 8870 8870 8870 8870 0
167 20250221 180300 249216230 8870 8870 8870 8870 0
168 20250221 180200 249216230 8870 8870 8870 8870 0
169 20250221 180100 249216230 8870 8870 8870 8870 0
170 20250221 180000 249216230 8870 8870 8870 8870 0
171 20250221 175900 249216230 8870 8870 8870 8870 0
172 20250221 175800 249216230 8870 8870 8870 8870 0
173 20250221 175700 249216230 8870 8870 8870 8870 0
174 20250221 175600 249216230 8870 8870 8870 8870 0
175 20250221 175500 249216230 8870 8870 8870 8870 0
176 20250221 175400 249216230 8870 8870 8870 8870 0
177 20250221 175300 249216230 8870 8870 8870 8870 0
178 20250221 175200 249216230 8870 8870 8870 8870 0
179 20250221 175100 249216230 8870 8870 8870 8870 0
180 20250221 175000 249216230 8870 8870 8870 8870 0
181 20250221 174900 249216230 8870 8870 8870 8870 0
182 20250221 174800 249216230 8870 8870 8870 8870 1224
183 20250221 174700 249216230 8870 8870 8870 8870 0
184 20250221 174600 249216230 8870 8870 8870 8870 0
185 20250221 174500 249216230 8870 8870 8870 8870 0
186 20250221 174400 249216230 8870 8870 8870 8870 0
187 20250221 174300 249216230 8870 8870 8870 8870 0
188 20250221 174200 249216230 8870 8870 8870 8870 0
189 20250221 174100 249216230 8870 8870 8870 8870 0
190 20250221 174000 249216230 8870 8870 8870 8870 0
191 20250221 173900 249216230 8870 8870 8870 8870 0
192 20250221 173800 249216230 8870 8870 8870 8870 0
193 20250221 173700 249216230 8870 8870 8870 8870 0
194 20250221 173600 249216230 8870 8870 8870 8870 0
195 20250221 173500 249216230 8870 8870 8870 8870 0
196 20250221 173400 249216230 8870 8870 8870 8870 0
197 20250221 173300 249216230 8870 8870 8870 8870 0
198 20250221 173200 249216230 8870 8870 8870 8870 0
199 20250221 173100 249216230 8870 8870 8870 8870 0
200 20250221 173000 249216230 8870 8870 8870 8870 0
201 20250221 172900 249216230 8870 8870 8870 8870 0
202 20250221 172800 249216230 8870 8870 8870 8870 0
203 20250221 172700 249216230 8870 8870 8870 8870 0
204 20250221 172600 249216230 8870 8870 8870 8870 0
205 20250221 172500 249216230 8870 8870 8870 8870 0
206 20250221 172400 249216230 8870 8870 8870 8870 0
207 20250221 172300 249216230 8870 8870 8870 8870 0
208 20250221 172200 249216230 8870 8870 8870 8870 0
209 20250221 172100 249216230 8870 8870 8870 8870 0
210 20250221 172000 249216230 8870 8870 8870 8870 0
211 20250221 171900 249216230 8870 8870 8870 8870 0
212 20250221 171800 249216230 8870 8870 8870 8870 1224
213 20250221 171700 249216230 8870 8870 8870 8870 0
214 20250221 171600 249216230 8870 8870 8870 8870 0
215 20250221 171500 249216230 8870 8870 8870 8870 0
216 20250221 171400 249216230 8870 8870 8870 8870 0
217 20250221 171300 249216230 8870 8870 8870 8870 0
218 20250221 171200 249216230 8870 8870 8870 8870 0
219 20250221 171100 249216230 8870 8870 8870 8870 0
220 20250221 171000 249216230 8870 8870 8870 8870 0
221 20250221 170900 249216230 8870 8870 8870 8870 0
222 20250221 170800 249216230 8870 8870 8870 8870 0
223 20250221 170700 249216230 8870 8870 8870 8870 0
224 20250221 170600 249216230 8870 8870 8870 8870 0
225 20250221 170500 249216230 8870 8870 8870 8870 0
226 20250221 170400 249216230 8870 8870 8870 8870 0
227 20250221 170300 249216230 8870 8870 8870 8870 0
228 20250221 170200 249216230 8870 8870 8870 8870 0
229 20250221 170100 249216230 8870 8870 8870 8870 0
230 20250221 170000 249216230 8870 8870 8870 8870 0
231 20250221 165900 249216230 8870 8870 8870 8870 0
232 20250221 165800 249216230 8870 8870 8870 8870 0
233 20250221 165700 249216230 8870 8870 8870 8870 0
234 20250221 165600 249216230 8870 8870 8870 8870 0
235 20250221 165500 249216230 8870 8870 8870 8870 0
236 20250221 165400 249216230 8870 8870 8870 8870 0
237 20250221 165300 249216230 8870 8870 8870 8870 0
238 20250221 165200 249216230 8870 8870 8870 8870 0
239 20250221 165100 249216230 8870 8870 8870 8870 0
240 20250221 165000 249216230 8870 8870 8870 8870 0
241 20250221 164900 249216230 8870 8870 8870 8870 0
242 20250221 164800 249216230 8870 8870 8870 8870 1224
243 20250221 164700 249216230 8870 8870 8870 8870 0
244 20250221 164600 249216230 8870 8870 8870 8870 0
245 20250221 164500 249216230 8870 8870 8870 8870 0
246 20250221 164400 249216230 8870 8870 8870 8870 0
247 20250221 164300 249216230 8870 8870 8870 8870 0
248 20250221 164200 249216230 8870 8870 8870 8870 0
249 20250221 164100 249216230 8870 8870 8870 8870 0
250 20250221 164000 249216230 8870 8870 8870 8870 0
251 20250221 163900 249216230 8870 8870 8870 8870 0
252 20250221 163800 249216230 8870 8870 8870 8870 0
253 20250221 163700 249216230 8870 8870 8870 8870 0
254 20250221 163600 249216230 8870 8870 8870 8870 0
255 20250221 163500 249216230 8870 8870 8870 8870 0
256 20250221 163400 249216230 8870 8870 8870 8870 0
257 20250221 163300 249216230 8870 8870 8870 8870 0
258 20250221 163200 249216230 8870 8870 8870 8870 0
259 20250221 163100 249216230 8870 8870 8870 8870 0
260 20250221 163000 249216230 8870 8870 8870 8870 0
261 20250221 162900 249216230 8870 8870 8870 8870 0
262 20250221 162800 249216230 8870 8870 8870 8870 0
263 20250221 162700 249216230 8870 8870 8870 8870 0
264 20250221 162600 249216230 8870 8870 8870 8870 0
265 20250221 162500 249216230 8870 8870 8870 8870 0
266 20250221 162400 249216230 8870 8870 8870 8870 0
267 20250221 162300 249216230 8870 8870 8870 8870 0
268 20250221 162200 249216230 8870 8870 8870 8870 0
269 20250221 162100 249216230 8870 8870 8870 8870 0
270 20250221 162000 249216230 8870 8870 8870 8870 0
271 20250221 161900 249216230 8870 8870 8870 8870 0
272 20250221 161800 249216230 8870 8870 8870 8870 1224
273 20250221 161700 249216230 8870 8870 8870 8870 0
274 20250221 161600 249216230 8870 8870 8870 8870 0
275 20250221 161500 249216230 8870 8870 8870 8870 0
276 20250221 161400 249216230 8870 8870 8870 8870 0
277 20250221 161300 249216230 8870 8870 8870 8870 0
278 20250221 161200 249216230 8870 8870 8870 8870 0
279 20250221 161100 249216230 8870 8870 8870 8870 0
280 20250221 161000 249216230 8870 8870 8870 8870 0
281 20250221 160900 249216230 8870 8870 8870 8870 0
282 20250221 160800 249216230 8870 8870 8870 8870 0
283 20250221 160700 249216230 8870 8870 8870 8870 0
284 20250221 160600 249216230 8870 8870 8870 8870 0
285 20250221 160500 249216230 8870 8870 8870 8870 0
286 20250221 160400 249216230 8870 8870 8870 8870 0
287 20250221 160300 249216230 8870 8870 8870 8870 0
288 20250221 160200 249216230 8870 8870 8870 8870 0
289 20250221 160100 249216230 8870 8870 8870 8870 0
290 20250221 160000 249216230 8870 8870 8870 8870 0
291 20250221 155900 249216230 8870 8870 8870 8870 0
292 20250221 155800 249216230 8870 8870 8870 8870 0
293 20250221 155700 249216230 8870 8870 8870 8870 0
294 20250221 155600 249216230 8870 8870 8870 8870 0
295 20250221 155500 249216230 8870 8870 8870 8870 0
296 20250221 155400 249216230 8870 8870 8870 8870 0
297 20250221 155300 249216230 8870 8870 8870 8870 0
298 20250221 155200 249216230 8870 8870 8870 8870 0
299 20250221 155100 249216230 8870 8870 8870 8870 0
300 20250221 155000 249216230 8870 8870 8870 8870 0
301 20250221 154900 249216230 8870 8870 8870 8870 0
302 20250221 154800 249216230 8870 8870 8870 8870 1224
303 20250221 154700 249216230 8870 8870 8870 8870 0
304 20250221 154600 249216230 8870 8870 8870 8870 0
305 20250221 154500 249216230 8870 8870 8870 8870 0
306 20250221 154400 249216230 8870 8870 8870 8870 0
307 20250221 154300 249216230 8870 8870 8870 8870 0
308 20250221 154200 249216230 8870 8870 8870 8870 0
309 20250221 154100 249216230 8870 8870 8870 8870 0
310 20250221 154000 249216230 8870 8870 8870 8870 0
311 20250221 153900 249216230 8870 8870 8870 8870 0
312 20250221 153800 249216230 8870 8870 8870 8870 0
313 20250221 153700 249216230 8870 8870 8870 8870 0
314 20250221 153600 249216230 8870 8870 8870 8870 0
315 20250221 153500 249216230 8870 8870 8870 8870 0
316 20250221 153400 249216230 8870 8870 8870 8870 0
317 20250221 153300 249216230 8870 8870 8870 8870 0
318 20250221 153200 249216230 8870 8870 8870 8870 0
319 20250221 153100 249216230 8870 8870 8870 8870 0
320 20250221 153000 249216230 8870 8870 8870 8870 1224
321 20250221 152900 238359350 8870 8870 8870 8870 0
322 20250221 152800 238359350 8870 8870 8870 8870 0
323 20250221 152700 238359350 8870 8870 8870 8870 0
324 20250221 152600 238359350 8870 8870 8870 8870 0
325 20250221 152500 238359350 8870 8870 8870 8870 0
326 20250221 152400 238359350 8870 8870 8870 8870 0
327 20250221 152300 238359350 8870 8870 8870 8870 0
328 20250221 152200 238359350 8870 8870 8870 8870 0
329 20250221 152100 238359350 8870 8870 8870 8870 0
330 20250221 152000 238359350 8870 8870 8870 8870 0
331 20250221 151900 238359350 8870 8870 8870 8870 10
332 20250221 151800 238270650 8870 8870 8870 8870 11
333 20250221 151700 238173080 8870 8870 8900 8870 401
334 20250221 151600 234610150 8870 8870 8900 8870 6
335 20250221 151500 234556870 8860 8880 8900 8860 2397
336 20250221 151400 213234660 8880 8860 8880 8860 147
337 20250221 151300 211932220 8890 8870 8890 8860 1515
338 20250221 151200 198471120 8870 8870 8870 8870 1
339 20250221 151100 198462250 8870 8870 8870 8870 3
340 20250221 151000 198435640 8870 8870 8870 8870 1
341 20250221 150900 198426770 8860 8860 8860 8860 2
342 20250221 150800 198409050 8860 8860 8860 8860 6
343 20250221 150700 198355890 8860 8860 8860 8860 8
344 20250221 150600 198285010 8860 8860 8860 8860 7
345 20250221 150500 198222990 8860 8860 8860 8860 14
346 20250221 150400 198098950 8860 8860 8860 8860 22
347 20250221 150300 197904030 8860 8880 8880 8860 12
348 20250221 150200 197797610 8880 8860 8880 8860 55
349 20250221 150100 197310290 8870 8870 8870 8870 0
350 20250221 150000 197310290 8870 8870 8870 8870 0
351 20250221 145900 197310290 8870 8870 8870 8870 10
352 20250221 145800 197221590 8870 8870 8870 8870 30
353 20250221 145700 196955490 8870 8870 8870 8870 0
354 20250221 145600 196955490 8870 8870 8870 8870 2
355 20250221 145500 196937750 8870 8870 8870 8870 6
356 20250221 145400 196884530 8860 8860 8860 8860 0
357 20250221 145300 196884530 8860 8860 8860 8860 0
358 20250221 145200 196884530 8860 8860 8860 8860 357
359 20250221 145100 193721510 8860 8860 8860 8860 7
360 20250221 145000 193659490 8860 8860 8860 8860 25
361 20250221 144900 193437990 8860 8860 8860 8860 0
362 20250221 144800 193437990 8860 8860 8860 8860 0
363 20250221 144700 193437990 8860 8870 8870 8860 24
364 20250221 144600 193225300 8880 8880 8880 8880 0
365 20250221 144500 193225300 8880 8880 8880 8880 1
366 20250221 144400 193216420 8870 8870 8870 8870 0
367 20250221 144300 193216420 8870 8870 8870 8870 10
368 20250221 144200 193127720 8870 8870 8870 8870 80
369 20250221 144100 192418120 8860 8860 8860 8860 0
370 20250221 144000 192418120 8860 8860 8860 8860 0
371 20250221 143900 192418120 8860 8860 8860 8860 0
372 20250221 143800 192418120 8860 8860 8860 8860 0
373 20250221 143700 192418120 8860 8880 8880 8860 120
374 20250221 143600 191352660 8870 8870 8870 8870 0
375 20250221 143500 191352660 8870 8870 8870 8870 0
376 20250221 143400 191352660 8870 8870 8870 8870 0
377 20250221 143300 191352660 8870 8860 8870 8860 4
378 20250221 143200 191317190 8860 8860 8860 8860 113
379 20250221 143100 190316010 8860 8870 8870 8860 953
380 20250221 143000 181864340 8880 8870 8880 8870 112
381 20250221 142900 180869900 8880 8880 8880 8880 0
382 20250221 142800 180869900 8880 8880 8880 8880 0
383 20250221 142700 180869900 8880 8880 8880 8880 31
384 20250221 142600 180594620 8880 8880 8880 8880 23
385 20250221 142500 180390380 8880 8880 8880 8880 0
386 20250221 142400 180390380 8880 8870 8880 8870 305
387 20250221 142300 177683250 8870 8870 8870 8870 0
388 20250221 142200 177683250 8870 8870 8870 8870 0
389 20250221 142100 177683250 8870 8870 8870 8870 0
390 20250221 142000 177683250 8870 8870 8870 8870 0
391 20250221 141900 177683250 8870 8870 8870 8870 0
392 20250221 141800 177683250 8870 8870 8870 8870 137
393 20250221 141700 176468060 8860 8860 8860 8860 0
394 20250221 141600 176468060 8860 8860 8860 8860 0
395 20250221 141500 176468060 8860 8860 8860 8860 0
396 20250221 141400 176468060 8860 8860 8860 8860 0
397 20250221 141300 176468060 8860 8860 8860 8860 2
398 20250221 141200 176450340 8860 8870 8870 8860 15
399 20250221 141100 176317410 8870 8870 8870 8870 40
400 20250221 141000 175962610 8860 8860 8860 8860 18
401 20250221 140900 175803130 8860 8860 8860 8860 446
402 20250221 140800 171851570 8860 8870 8870 8860 2629
403 20250221 140700 148557540 8870 8870 8870 8870 2
404 20250221 140600 148539800 8870 8870 8870 8870 2
405 20250221 140500 148522060 8880 8870 8880 8870 20
406 20250221 140400 148344490 8880 8870 8880 8870 3
407 20250221 140300 148317870 8870 8870 8870 8870 3
408 20250221 140200 148291260 8870 8870 8870 8870 0
409 20250221 140100 148291260 8870 8870 8870 8870 3
410 20250221 140000 148264650 8870 8870 8870 8870 2
411 20250221 135900 148246910 8870 8870 8870 8870 254
412 20250221 135800 145993930 8870 8870 8870 8870 65
413 20250221 135700 145417380 8870 8870 8870 8870 68
414 20250221 135600 144814220 8870 8870 8870 8870 47
415 20250221 135500 144397330 8870 8870 8870 8870 2
416 20250221 135400 144379590 8870 8870 8870 8870 2
417 20250221 135300 144361850 8870 8870 8870 8870 2
418 20250221 135200 144344110 8870 8870 8870 8870 2
419 20250221 135100 144326370 8870 8880 8880 8870 18
420 20250221 135000 144166550 8870 8870 8870 8870 7
421 20250221 134900 144104460 8870 8870 8870 8870 2
422 20250221 134800 144086720 8870 8870 8870 8870 4
423 20250221 134700 144051240 8870 8870 8870 8870 0
424 20250221 134600 144051240 8870 8870 8870 8870 2
425 20250221 134500 144033500 8870 8880 8880 8870 13
426 20250221 134400 143918080 8870 8870 8870 8870 4
427 20250221 134300 143882600 8870 8870 8870 8870 1
428 20250221 134200 143873730 8870 8870 8870 8870 1
429 20250221 134100 143864860 8870 8870 8870 8870 0
430 20250221 134000 143864860 8870 8870 8870 8870 0
431 20250221 133900 143864860 8870 8870 8870 8870 2
432 20250221 133800 143847120 8880 8880 8880 8880 4
433 20250221 133700 143811600 8870 8870 8870 8870 30
434 20250221 133600 143545500 8870 8870 8870 8870 0
435 20250221 133500 143545500 8870 8870 8870 8870 62
436 20250221 133400 142995560 8870 8860 8870 8860 4
437 20250221 133300 142960110 8860 8860 8860 8860 106
438 20250221 133200 142020950 8860 8860 8860 8860 0
439 20250221 133100 142020950 8860 8860 8860 8860 0
440 20250221 133000 142020950 8860 8860 8860 8860 0
441 20250221 132900 142020950 8860 8860 8860 8860 0
442 20250221 132800 142020950 8860 8860 8860 8860 0
443 20250221 132700 142020950 8860 8860 8860 8860 0
444 20250221 132600 142020950 8860 8860 8860 8860 0
445 20250221 132500 142020950 8860 8860 8860 8860 214
446 20250221 132400 140124910 8860 8860 8860 8860 615
447 20250221 132300 134676010 8860 8860 8860 8860 0
448 20250221 132200 134676010 8860 8860 8860 8860 1
449 20250221 132100 134667150 8860 8870 8870 8860 671
450 20250221 132000 128721510 8860 8860 8860 8860 0
451 20250221 131900 128721510 8860 8860 8860 8860 6
452 20250221 131800 128668350 8860 8860 8860 8860 81
453 20250221 131700 127950690 8860 8870 8870 8860 15
454 20250221 131600 127817770 8860 8860 8860 8860 0
455 20250221 131500 127817770 8860 8860 8860 8860 0
456 20250221 131400 127817770 8860 8860 8860 8860 0
457 20250221 131300 127817770 8860 8870 8870 8860 259
458 20250221 131200 125520860 8860 8860 8860 8860 0
459 20250221 131100 125520860 8860 8860 8860 8860 0
460 20250221 131000 125520860 8860 8860 8860 8860 0
461 20250221 130900 125520860 8860 8860 8860 8860 0
462 20250221 130800 125520860 8860 8860 8860 8860 0
463 20250221 130700 125520860 8860 8860 8860 8860 0
464 20250221 130600 125520860 8860 8860 8860 8860 2
465 20250221 130500 125503140 8860 8860 8860 8860 0
466 20250221 130400 125503140 8860 8870 8870 8860 625
467 20250221 130300 119959940 8870 8870 8870 8870 0
468 20250221 130200 119959940 8870 8870 8870 8870 12
469 20250221 130100 119853500 8870 8860 8870 8860 105
470 20250221 130000 118922240 8860 8870 8870 8860 319
471 20250221 125900 116092720 8880 8880 8880 8880 1
472 20250221 125800 116083840 8870 8870 8870 8870 12
473 20250221 125700 115977400 8870 8870 8870 8870 0
474 20250221 125600 115977400 8870 8880 8880 8870 87
475 20250221 125500 115205660 8870 8870 8870 8870 573
476 20250221 125400 110123150 8870 8870 8870 8870 0
477 20250221 125300 110123150 8870 8870 8870 8870 0
478 20250221 125200 110123150 8870 8870 8870 8870 0
479 20250221 125100 110123150 8870 8870 8870 8870 0
480 20250221 125000 110123150 8870 8870 8870 8870 0
481 20250221 124900 110123150 8870 8870 8870 8870 0
482 20250221 124800 110123150 8870 8880 8880 8870 2
483 20250221 124700 110105400 8870 8870 8880 8870 247
484 20250221 124600 107914240 8870 8870 8870 8870 0
485 20250221 124500 107914240 8870 8870 8870 8870 5
486 20250221 124400 107869890 8860 8870 8870 8860 404
487 20250221 124300 104286930 8870 8870 8870 8870 0
488 20250221 124200 104286930 8870 8870 8870 8870 9
489 20250221 124100 104207100 8880 8870 8880 8870 762
490 20250221 124000 97448120 8870 8870 8870 8870 0
491 20250221 123900 97448120 8870 8870 8870 8870 0
492 20250221 123800 97448120 8870 8870 8870 8870 101
493 20250221 123700 96552250 8870 8870 8870 8870 1
494 20250221 123600 96543380 8870 8870 8870 8870 0
495 20250221 123500 96543380 8870 8870 8870 8870 0
496 20250221 123400 96543380 8870 8870 8870 8870 2
497 20250221 123300 96525640 8870 8870 8870 8870 200
498 20250221 123200 94751640 8870 8870 8870 8870 1
499 20250221 123100 94742770 8870 8870 8870 8870 16
500 20250221 123000 94600850 8860 8860 8860 8860 0
501 20250221 122900 94600850 8860 8860 8860 8860 0
502 20250221 122800 94600850 8860 8860 8860 8860 0
503 20250221 122700 94600850 8860 8860 8860 8860 0
504 20250221 122600 94600850 8860 8860 8860 8860 0
505 20250221 122500 94600850 8860 8860 8860 8860 160
506 20250221 122400 93183250 8860 8860 8860 8860 9
507 20250221 122300 93103510 8860 8860 8860 8860 7
508 20250221 122200 93041490 8850 8850 8850 8850 0
509 20250221 122100 93041490 8850 8850 8850 8850 0
510 20250221 122000 93041490 8850 8850 8850 8850 0
511 20250221 121900 93041490 8850 8850 8850 8850 0
512 20250221 121800 93041490 8850 8850 8850 8850 0
513 20250221 121700 93041490 8850 8850 8850 8850 0
514 20250221 121600 93041490 8850 8850 8850 8850 0
515 20250221 121500 93041490 8850 8850 8850 8850 0
516 20250221 121400 93041490 8850 8850 8850 8850 0
517 20250221 121300 93041490 8850 8850 8850 8850 0
518 20250221 121200 93041490 8850 8860 8860 8850 29
519 20250221 121100 92784780 8850 8850 8850 8850 0
520 20250221 121000 92784780 8850 8850 8850 8850 0
521 20250221 120900 92784780 8850 8850 8850 8850 0
522 20250221 120800 92784780 8850 8850 8850 8850 7
523 20250221 120700 92722830 8850 8850 8850 8850 0
524 20250221 120600 92722830 8850 8850 8850 8850 2
525 20250221 120500 92705130 8850 8850 8850 8850 0
526 20250221 120400 92705130 8850 8850 8860 8850 44
527 20250221 120300 92315400 8850 8860 8860 8850 411
528 20250221 120200 88674600 8870 8870 8870 8870 0
529 20250221 120100 88674600 8870 8870 8870 8870 0
530 20250221 120000 88674600 8870 8870 8870 8870 0
531 20250221 115900 88674600 8870 8870 8870 8870 3
532 20250221 115800 88647990 8870 8870 8870 8870 0
533 20250221 115700 88647990 8870 8870 8870 8870 0
534 20250221 115600 88647990 8870 8870 8870 8870 0
535 20250221 115500 88647990 8870 8870 8870 8870 3
536 20250221 115400 88621380 8870 8870 8870 8870 10
537 20250221 115300 88532680 8870 8870 8870 8870 0
538 20250221 115200 88532680 8870 8870 8870 8870 5
539 20250221 115100 88488330 8870 8860 8870 8860 2
540 20250221 115000 88470600 8870 8870 8870 8870 0
541 20250221 114900 88470600 8870 8870 8870 8870 0
542 20250221 114800 88470600 8870 8870 8870 8870 1
543 20250221 114700 88461730 8860 8860 8860 8860 0
544 20250221 114600 88461730 8860 8860 8860 8860 0
545 20250221 114500 88461730 8860 8860 8860 8860 0
546 20250221 114400 88461730 8860 8860 8860 8860 20
547 20250221 114300 88284530 8870 8870 8870 8870 0
548 20250221 114200 88284530 8870 8870 8870 8870 0
549 20250221 114100 88284530 8870 8870 8870 8870 0
550 20250221 114000 88284530 8870 8870 8870 8870 0
551 20250221 113900 88284530 8870 8870 8870 8870 0
552 20250221 113800 88284530 8870 8870 8870 8870 0
553 20250221 113700 88284530 8870 8870 8870 8870 0
554 20250221 113600 88284530 8870 8870 8870 8870 0
555 20250221 113500 88284530 8870 8870 8870 8870 0
556 20250221 113400 88284530 8870 8870 8870 8870 0
557 20250221 113300 88284530 8870 8870 8870 8870 0
558 20250221 113200 88284530 8870 8870 8870 8870 1
559 20250221 113100 88275660 8860 8860 8860 8860 0
560 20250221 113000 88275660 8860 8860 8860 8860 5
561 20250221 112900 88231360 8860 8860 8860 8860 0
562 20250221 112800 88231360 8860 8860 8860 8860 0
563 20250221 112700 88231360 8860 8860 8860 8860 0
564 20250221 112600 88231360 8860 8860 8860 8860 0
565 20250221 112500 88231360 8860 8860 8860 8860 0
566 20250221 112400 88231360 8860 8860 8860 8860 1
567 20250221 112300 88222500 8870 8870 8870 8870 0
568 20250221 112200 88222500 8870 8870 8870 8870 1
569 20250221 112100 88213630 8870 8870 8870 8870 0
570 20250221 112000 88213630 8870 8870 8870 8870 53
571 20250221 111900 87743520 8870 8870 8870 8870 0
572 20250221 111800 87743520 8870 8870 8870 8870 0
573 20250221 111700 87743520 8870 8870 8870 8870 0
574 20250221 111600 87743520 8870 8870 8870 8870 1
575 20250221 111500 87734650 8860 8860 8860 8860 0
576 20250221 111400 87734650 8860 8860 8860 8850 523
577 20250221 111300 83100890 8860 8860 8860 8860 79
578 20250221 111200 82400950 8850 8850 8850 8850 0
579 20250221 111100 82400950 8850 8850 8850 8850 0
580 20250221 111000 82400950 8850 8850 8850 8850 0
581 20250221 110900 82400950 8850 8850 8850 8850 0
582 20250221 110800 82400950 8850 8850 8850 8850 0
583 20250221 110700 82400950 8850 8840 8850 8840 4
584 20250221 110600 82365580 8840 8840 8840 8840 0
585 20250221 110500 82365580 8840 8840 8840 8840 1
586 20250221 110400 82356740 8840 8850 8850 8840 14
587 20250221 110300 82232920 8840 8840 8840 8840 53
588 20250221 110200 81764400 8840 8850 8850 8840 180
589 20250221 110100 80171800 8850 8850 8850 8850 0
590 20250221 110000 80171800 8850 8850 8850 8850 28
591 20250221 105900 79924000 8850 8860 8860 8850 120
592 20250221 105800 78861990 8850 8870 8870 8850 1721
593 20250221 105700 63615500 8870 8870 8870 8870 0
594 20250221 105600 63615500 8870 8870 8870 8870 19
595 20250221 105500 63446970 8880 8880 8880 8880 0
596 20250221 105400 63446970 8880 8880 8880 8880 0
597 20250221 105300 63446970 8880 8880 8880 8880 0
598 20250221 105200 63446970 8880 8880 8880 8880 45
599 20250221 105100 63047370 8880 8880 8880 8880 0
600 20250221 105000 63047370 8880 8880 8880 8880 0
601 20250221 104900 63047370 8880 8880 8880 8880 20
602 20250221 104800 62869770 8890 8870 8890 8870 185
603 20250221 104700 61226980 8880 8880 8880 8880 0
604 20250221 104600 61226980 8880 8880 8880 8880 0
605 20250221 104500 61226980 8880 8880 8880 8880 0
606 20250221 104400 61226980 8880 8880 8880 8880 0
607 20250221 104300 61226980 8880 8880 8880 8880 6
608 20250221 104200 61173700 8880 8880 8880 8880 2
609 20250221 104100 61155940 8880 8880 8880 8880 2
610 20250221 104000 61138180 8880 8880 8880 8880 0
611 20250221 103900 61138180 8880 8880 8880 8880 0
612 20250221 103800 61138180 8880 8880 8880 8880 0
613 20250221 103700 61138180 8880 8880 8880 8880 0
614 20250221 103600 61138180 8880 8880 8880 8880 5
615 20250221 103500 61093780 8880 8880 8880 8880 0
616 20250221 103400 61093780 8880 8880 8880 8880 5
617 20250221 103300 61049380 8860 8870 8870 8860 274
618 20250221 103200 58619370 8860 8870 8870 8860 35
619 20250221 103100 58309260 8860 8870 8870 8860 8
620 20250221 103000 58238310 8860 8860 8860 8860 10
621 20250221 102900 58149710 8860 8860 8860 8860 24
622 20250221 102800 57937070 8870 8870 8870 8870 2
623 20250221 102700 57919330 8880 8880 8880 8880 1
624 20250221 102600 57910450 8860 8860 8860 8860 260
625 20250221 102500 55606850 8860 8860 8860 8860 0
626 20250221 102400 55606850 8860 8860 8860 8860 0
627 20250221 102300 55606850 8860 8860 8860 8860 0
628 20250221 102200 55606850 8860 8860 8860 8860 0
629 20250221 102100 55606850 8860 8860 8860 8860 2
630 20250221 102000 55589130 8880 8880 8880 8880 0
631 20250221 101900 55589130 8880 8880 8880 8880 0
632 20250221 101800 55589130 8880 8880 8880 8880 0
633 20250221 101700 55589130 8880 8870 8880 8870 400
634 20250221 101600 52039340 8860 8860 8860 8850 33
635 20250221 101500 51747020 8860 8860 8860 8850 5
636 20250221 101400 51702750 8850 8850 8850 8850 0
637 20250221 101300 51702750 8850 8850 8850 8850 65
638 20250221 101200 51127500 8850 8850 8850 8850 10
639 20250221 101100 51039000 8850 8850 8850 8850 0
640 20250221 101000 51039000 8850 8860 8860 8850 249
641 20250221 100900 48832900 8860 8860 8860 8860 0
642 20250221 100800 48832900 8860 8860 8870 8860 246
643 20250221 100700 46653330 8860 8870 8870 8860 49
644 20250221 100600 46218730 8860 8860 8860 8860 1
645 20250221 100500 46209870 8860 8860 8860 8860 40
646 20250221 100400 45855470 8860 8860 8860 8860 2
647 20250221 100300 45837750 8880 8880 8880 8880 0
648 20250221 100200 45837750 8880 8880 8880 8880 0
649 20250221 100100 45837750 8880 8880 8880 8880 0
650 20250221 100000 45837750 8880 8880 8880 8860 1536
651 20250221 095900 32215780 8860 8860 8860 8860 0
652 20250221 095800 32215780 8860 8860 8860 8860 0
653 20250221 095700 32215780 8860 8860 8860 8860 0
654 20250221 095600 32215780 8860 8860 8860 8860 0
655 20250221 095500 32215780 8860 8860 8860 8860 0
656 20250221 095400 32215780 8860 8860 8860 8860 96
657 20250221 095300 31365220 8860 8860 8860 8860 7
658 20250221 095200 31303200 8860 8860 8860 8860 9
659 20250221 095100 31223460 8880 8860 8880 8860 26
660 20250221 095000 30993060 8860 8870 8870 8860 1404
661 20250221 094900 18540460 8870 8870 8870 8870 1
662 20250221 094800 18531590 8860 8860 8860 8860 0
663 20250221 094700 18531590 8860 8860 8860 8860 7
664 20250221 094600 18469570 8860 8870 8870 8860 108
665 20250221 094500 17512680 8880 8880 8880 8880 0
666 20250221 094400 17512680 8880 8880 8880 8860 33
667 20250221 094300 17220220 8860 8860 8870 8860 26
668 20250221 094200 16989850 8880 8880 8880 8880 30
669 20250221 094100 16723450 8880 8880 8880 8880 0
670 20250221 094000 16723450 8880 8880 8880 8880 0
671 20250221 093900 16723450 8880 8880 8880 8880 51
672 20250221 093800 16270570 8870 8870 8870 8870 188
673 20250221 093700 14603010 8860 8860 8860 8860 194
674 20250221 093600 12884170 8860 8860 8860 8860 102
675 20250221 093500 11980450 8860 8860 8860 8860 20
676 20250221 093400 11803250 8860 8860 8860 8860 168
677 20250221 093300 10314770 8860 8860 8860 8860 1
678 20250221 093200 10305910 8860 8860 8860 8860 79
679 20250221 093100 9605970 8860 8860 8860 8860 117
680 20250221 093000 8569350 8860 8860 8860 8860 13
681 20250221 092900 8454170 8860 8860 8860 8860 2
682 20250221 092800 8436450 8860 8860 8860 8860 1
683 20250221 092700 8427590 8850 8850 8850 8850 0
684 20250221 092600 8427590 8850 8850 8850 8850 0
685 20250221 092500 8427590 8850 8850 8850 8850 0
686 20250221 092400 8427590 8850 8850 8850 8850 0
687 20250221 092300 8427590 8850 8850 8850 8850 0
688 20250221 092200 8427590 8850 8850 8850 8850 0
689 20250221 092100 8427590 8850 8860 8860 8850 183
690 20250221 092000 6806510 8870 8870 8870 8870 0
691 20250221 091900 6806510 8870 8870 8870 8870 0
692 20250221 091800 6806510 8870 8870 8870 8870 0
693 20250221 091700 6806510 8870 8870 8870 8870 1
694 20250221 091600 6797640 8870 8870 8870 8870 1
695 20250221 091500 6788770 8880 8880 8880 8880 0
696 20250221 091400 6788770 8880 8880 8880 8880 51
697 20250221 091300 6335890 8890 8890 8890 8890 3
698 20250221 091200 6309220 8860 8860 8860 8860 0
699 20250221 091100 6309220 8860 8860 8860 8860 0
700 20250221 091000 6309220 8860 8880 8880 8860 25
701 20250221 090900 6087640 8890 8860 8890 8860 286
702 20250221 090800 3548700 8880 8880 8880 8880 70
703 20250221 090700 2927100 8870 8870 8870 8870 2
704 20250221 090600 2909360 8870 8870 8870 8870 100
705 20250221 090500 2022360 8870 8870 8870 8870 0
706 20250221 090400 2022360 8870 8870 8870 8870 109
707 20250221 090300 1055530 8870 8870 8870 8870 31
708 20250221 090200 780560 8870 8870 8870 8870 0
709 20250221 090100 780560 8870 8870 8870 8870 10
710 20250221 090000 691860 8870 8870 8870 8870 78