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

725
256150/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,725 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,210300,12003120,6290,6290,6290,6290,57
20250221,210200,12003120,6290,6290,6290,6290,0
20250221,210100,12003120,6290,6290,6290,6290,0
20250221,210000,12003120,6290,6290,6290,6290,0
20250221,205900,12003120,6290,6290,6290,6290,0
20250221,205800,12003120,6290,6290,6290,6290,0
20250221,205700,12003120,6290,6290,6290,6290,0
20250221,205600,12003120,6290,6290,6290,6290,0
20250221,205500,12003120,6290,6290,6290,6290,0
20250221,205400,12003120,6290,6290,6290,6290,0
20250221,205300,12003120,6290,6290,6290,6290,0
20250221,205200,12003120,6290,6290,6290,6290,0
20250221,205100,12003120,6290,6290,6290,6290,0
20250221,205000,12003120,6290,6290,6290,6290,0
20250221,204900,12003120,6290,6290,6290,6290,0
20250221,204800,12003120,6290,6290,6290,6290,0
20250221,204700,12003120,6290,6290,6290,6290,0
20250221,204600,12003120,6290,6290,6290,6290,0
20250221,204500,12003120,6290,6290,6290,6290,0
20250221,204400,12003120,6290,6290,6290,6290,0
20250221,204300,12003120,6290,6290,6290,6290,0
20250221,204200,12003120,6290,6290,6290,6290,0
20250221,204100,12003120,6290,6290,6290,6290,0
20250221,204000,12003120,6290,6290,6290,6290,0
20250221,203900,12003120,6290,6290,6290,6290,0
20250221,203800,12003120,6290,6290,6290,6290,0
20250221,203700,12003120,6290,6290,6290,6290,0
20250221,203600,12003120,6290,6290,6290,6290,0
20250221,203500,12003120,6290,6290,6290,6290,0
20250221,203400,12003120,6290,6290,6290,6290,0
20250221,203300,12003120,6290,6290,6290,6290,57
20250221,203200,12003120,6290,6290,6290,6290,0
20250221,203100,12003120,6290,6290,6290,6290,0
20250221,203000,12003120,6290,6290,6290,6290,0
20250221,202900,12003120,6290,6290,6290,6290,0
20250221,202800,12003120,6290,6290,6290,6290,0
20250221,202700,12003120,6290,6290,6290,6290,0
20250221,202600,12003120,6290,6290,6290,6290,0
20250221,202500,12003120,6290,6290,6290,6290,0
20250221,202400,12003120,6290,6290,6290,6290,0
20250221,202300,12003120,6290,6290,6290,6290,0
20250221,202200,12003120,6290,6290,6290,6290,0
20250221,202100,12003120,6290,6290,6290,6290,0
20250221,202000,12003120,6290,6290,6290,6290,0
20250221,201900,12003120,6290,6290,6290,6290,0
20250221,201800,12003120,6290,6290,6290,6290,0
20250221,201700,12003120,6290,6290,6290,6290,0
20250221,201600,12003120,6290,6290,6290,6290,0
20250221,201500,12003120,6290,6290,6290,6290,0
20250221,201400,12003120,6290,6290,6290,6290,0
20250221,201300,12003120,6290,6290,6290,6290,0
20250221,201200,12003120,6290,6290,6290,6290,0
20250221,201100,12003120,6290,6290,6290,6290,0
20250221,201000,12003120,6290,6290,6290,6290,0
20250221,200900,12003120,6290,6290,6290,6290,0
20250221,200800,12003120,6290,6290,6290,6290,0
20250221,200700,12003120,6290,6290,6290,6290,0
20250221,200600,12003120,6290,6290,6290,6290,0
20250221,200500,12003120,6290,6290,6290,6290,0
20250221,200400,12003120,6290,6290,6290,6290,0
20250221,200300,12003120,6290,6290,6290,6290,57
20250221,200200,12003120,6290,6290,6290,6290,0
20250221,200100,12003120,6290,6290,6290,6290,0
20250221,200000,12003120,6290,6290,6290,6290,0
20250221,195900,12003120,6290,6290,6290,6290,0
20250221,195800,12003120,6290,6290,6290,6290,0
20250221,195700,12003120,6290,6290,6290,6290,0
20250221,195600,12003120,6290,6290,6290,6290,0
20250221,195500,12003120,6290,6290,6290,6290,0
20250221,195400,12003120,6290,6290,6290,6290,0
20250221,195300,12003120,6290,6290,6290,6290,0
20250221,195200,12003120,6290,6290,6290,6290,0
20250221,195100,12003120,6290,6290,6290,6290,0
20250221,195000,12003120,6290,6290,6290,6290,0
20250221,194900,12003120,6290,6290,6290,6290,0
20250221,194800,12003120,6290,6290,6290,6290,0
20250221,194700,12003120,6290,6290,6290,6290,0
20250221,194600,12003120,6290,6290,6290,6290,0
20250221,194500,12003120,6290,6290,6290,6290,0
20250221,194400,12003120,6290,6290,6290,6290,0
20250221,194300,12003120,6290,6290,6290,6290,0
20250221,194200,12003120,6290,6290,6290,6290,0
20250221,194100,12003120,6290,6290,6290,6290,0
20250221,194000,12003120,6290,6290,6290,6290,0
20250221,193900,12003120,6290,6290,6290,6290,0
20250221,193800,12003120,6290,6290,6290,6290,0
20250221,193700,12003120,6290,6290,6290,6290,0
20250221,193600,12003120,6290,6290,6290,6290,0
20250221,193500,12003120,6290,6290,6290,6290,0
20250221,193400,12003120,6290,6290,6290,6290,0
20250221,193300,12003120,6290,6290,6290,6290,57
20250221,193200,12003120,6290,6290,6290,6290,0
20250221,193100,12003120,6290,6290,6290,6290,0
20250221,193000,12003120,6290,6290,6290,6290,0
20250221,192900,12003120,6290,6290,6290,6290,0
20250221,192800,12003120,6290,6290,6290,6290,0
20250221,192700,12003120,6290,6290,6290,6290,0
20250221,192600,12003120,6290,6290,6290,6290,0
20250221,192500,12003120,6290,6290,6290,6290,0
20250221,192400,12003120,6290,6290,6290,6290,0
20250221,192300,12003120,6290,6290,6290,6290,0
20250221,192200,12003120,6290,6290,6290,6290,0
20250221,192100,12003120,6290,6290,6290,6290,0
20250221,192000,12003120,6290,6290,6290,6290,0
20250221,191900,12003120,6290,6290,6290,6290,0
20250221,191800,12003120,6290,6290,6290,6290,0
20250221,191700,12003120,6290,6290,6290,6290,0
20250221,191600,12003120,6290,6290,6290,6290,0
20250221,191500,12003120,6290,6290,6290,6290,0
20250221,191400,12003120,6290,6290,6290,6290,0
20250221,191300,12003120,6290,6290,6290,6290,0
20250221,191200,12003120,6290,6290,6290,6290,0
20250221,191100,12003120,6290,6290,6290,6290,0
20250221,191000,12003120,6290,6290,6290,6290,0
20250221,190900,12003120,6290,6290,6290,6290,0
20250221,190800,12003120,6290,6290,6290,6290,0
20250221,190700,12003120,6290,6290,6290,6290,0
20250221,190600,12003120,6290,6290,6290,6290,0
20250221,190500,12003120,6290,6290,6290,6290,0
20250221,190400,12003120,6290,6290,6290,6290,0
20250221,190300,12003120,6290,6290,6290,6290,57
20250221,190200,12003120,6290,6290,6290,6290,0
20250221,190100,12003120,6290,6290,6290,6290,0
20250221,190000,12003120,6290,6290,6290,6290,0
20250221,185900,12003120,6290,6290,6290,6290,0
20250221,185800,12003120,6290,6290,6290,6290,0
20250221,185700,12003120,6290,6290,6290,6290,0
20250221,185600,12003120,6290,6290,6290,6290,0
20250221,185500,12003120,6290,6290,6290,6290,0
20250221,185400,12003120,6290,6290,6290,6290,0
20250221,185300,12003120,6290,6290,6290,6290,0
20250221,185200,12003120,6290,6290,6290,6290,0
20250221,185100,12003120,6290,6290,6290,6290,0
20250221,185000,12003120,6290,6290,6290,6290,0
20250221,184900,12003120,6290,6290,6290,6290,0
20250221,184800,12003120,6290,6290,6290,6290,0
20250221,184700,12003120,6290,6290,6290,6290,0
20250221,184600,12003120,6290,6290,6290,6290,0
20250221,184500,12003120,6290,6290,6290,6290,0
20250221,184400,12003120,6290,6290,6290,6290,0
20250221,184300,12003120,6290,6290,6290,6290,0
20250221,184200,12003120,6290,6290,6290,6290,0
20250221,184100,12003120,6290,6290,6290,6290,0
20250221,184000,12003120,6290,6290,6290,6290,0
20250221,183900,12003120,6290,6290,6290,6290,0
20250221,183800,12003120,6290,6290,6290,6290,0
20250221,183700,12003120,6290,6290,6290,6290,0
20250221,183600,12003120,6290,6290,6290,6290,0
20250221,183500,12003120,6290,6290,6290,6290,0
20250221,183400,12003120,6290,6290,6290,6290,0
20250221,183300,12003120,6290,6290,6290,6290,57
20250221,183200,12003120,6290,6290,6290,6290,0
20250221,183100,12003120,6290,6290,6290,6290,0
20250221,183000,12003120,6290,6290,6290,6290,0
20250221,182900,12003120,6290,6290,6290,6290,0
20250221,182800,12003120,6290,6290,6290,6290,0
20250221,182700,12003120,6290,6290,6290,6290,0
20250221,182600,12003120,6290,6290,6290,6290,0
20250221,182500,12003120,6290,6290,6290,6290,0
20250221,182400,12003120,6290,6290,6290,6290,0
20250221,182300,12003120,6290,6290,6290,6290,0
20250221,182200,12003120,6290,6290,6290,6290,0
20250221,182100,12003120,6290,6290,6290,6290,0
20250221,182000,12003120,6290,6290,6290,6290,0
20250221,181900,12003120,6290,6290,6290,6290,0
20250221,181800,12003120,6290,6290,6290,6290,0
20250221,181700,12003120,6290,6290,6290,6290,0
20250221,181600,12003120,6290,6290,6290,6290,0
20250221,181500,12003120,6290,6290,6290,6290,0
20250221,181400,12003120,6290,6290,6290,6290,0
20250221,181300,12003120,6290,6290,6290,6290,0
20250221,181200,12003120,6290,6290,6290,6290,0
20250221,181100,12003120,6290,6290,6290,6290,0
20250221,181000,12003120,6290,6290,6290,6290,0
20250221,180900,12003120,6290,6290,6290,6290,0
20250221,180800,12003120,6290,6290,6290,6290,0
20250221,180700,12003120,6290,6290,6290,6290,0
20250221,180600,12003120,6290,6290,6290,6290,0
20250221,180500,12003120,6290,6290,6290,6290,0
20250221,180400,12003120,6290,6290,6290,6290,0
20250221,180300,12003120,6290,6290,6290,6290,57
20250221,180200,12003120,6290,6290,6290,6290,0
20250221,180100,12003120,6290,6290,6290,6290,0
20250221,180000,12003120,6290,6290,6290,6290,0
20250221,175900,12003120,6290,6290,6290,6290,0
20250221,175800,12003120,6290,6290,6290,6290,0
20250221,175700,12003120,6290,6290,6290,6290,0
20250221,175600,12003120,6290,6290,6290,6290,0
20250221,175500,12003120,6290,6290,6290,6290,0
20250221,175400,12003120,6290,6290,6290,6290,0
20250221,175300,12003120,6290,6290,6290,6290,0
20250221,175200,12003120,6290,6290,6290,6290,0
20250221,175100,12003120,6290,6290,6290,6290,0
20250221,175000,12003120,6290,6290,6290,6290,0
20250221,174900,12003120,6290,6290,6290,6290,0
20250221,174800,12003120,6290,6290,6290,6290,0
20250221,174700,12003120,6290,6290,6290,6290,0
20250221,174600,12003120,6290,6290,6290,6290,0
20250221,174500,12003120,6290,6290,6290,6290,0
20250221,174400,12003120,6290,6290,6290,6290,0
20250221,174300,12003120,6290,6290,6290,6290,0
20250221,174200,12003120,6290,6290,6290,6290,0
20250221,174100,12003120,6290,6290,6290,6290,0
20250221,174000,12003120,6290,6290,6290,6290,0
20250221,173900,12003120,6290,6290,6290,6290,0
20250221,173800,12003120,6290,6290,6290,6290,0
20250221,173700,12003120,6290,6290,6290,6290,0
20250221,173600,12003120,6290,6290,6290,6290,0
20250221,173500,12003120,6290,6290,6290,6290,0
20250221,173400,12003120,6290,6290,6290,6290,0
20250221,173300,12003120,6290,6290,6290,6290,57
20250221,173200,12003120,6290,6290,6290,6290,0
20250221,173100,12003120,6290,6290,6290,6290,0
20250221,173000,12003120,6290,6290,6290,6290,0
20250221,172900,12003120,6290,6290,6290,6290,0
20250221,172800,12003120,6290,6290,6290,6290,0
20250221,172700,12003120,6290,6290,6290,6290,0
20250221,172600,12003120,6290,6290,6290,6290,0
20250221,172500,12003120,6290,6290,6290,6290,0
20250221,172400,12003120,6290,6290,6290,6290,0
20250221,172300,12003120,6290,6290,6290,6290,0
20250221,172200,12003120,6290,6290,6290,6290,0
20250221,172100,12003120,6290,6290,6290,6290,0
20250221,172000,12003120,6290,6290,6290,6290,0
20250221,171900,12003120,6290,6290,6290,6290,0
20250221,171800,12003120,6290,6290,6290,6290,0
20250221,171700,12003120,6290,6290,6290,6290,0
20250221,171600,12003120,6290,6290,6290,6290,0
20250221,171500,12003120,6290,6290,6290,6290,0
20250221,171400,12003120,6290,6290,6290,6290,0
20250221,171300,12003120,6290,6290,6290,6290,0
20250221,171200,12003120,6290,6290,6290,6290,0
20250221,171100,12003120,6290,6290,6290,6290,0
20250221,171000,12003120,6290,6290,6290,6290,0
20250221,170900,12003120,6290,6290,6290,6290,0
20250221,170800,12003120,6290,6290,6290,6290,0
20250221,170700,12003120,6290,6290,6290,6290,0
20250221,170600,12003120,6290,6290,6290,6290,0
20250221,170500,12003120,6290,6290,6290,6290,0
20250221,170400,12003120,6290,6290,6290,6290,0
20250221,170300,12003120,6290,6290,6290,6290,57
20250221,170200,12003120,6290,6290,6290,6290,0
20250221,170100,12003120,6290,6290,6290,6290,0
20250221,170000,12003120,6290,6290,6290,6290,0
20250221,165900,12003120,6290,6290,6290,6290,0
20250221,165800,12003120,6290,6290,6290,6290,0
20250221,165700,12003120,6290,6290,6290,6290,0
20250221,165600,12003120,6290,6290,6290,6290,0
20250221,165500,12003120,6290,6290,6290,6290,0
20250221,165400,12003120,6290,6290,6290,6290,0
20250221,165300,12003120,6290,6290,6290,6290,0
20250221,165200,12003120,6290,6290,6290,6290,0
20250221,165100,12003120,6290,6290,6290,6290,0
20250221,165000,12003120,6290,6290,6290,6290,0
20250221,164900,12003120,6290,6290,6290,6290,0
20250221,164800,12003120,6290,6290,6290,6290,0
20250221,164700,12003120,6290,6290,6290,6290,0
20250221,164600,12003120,6290,6290,6290,6290,0
20250221,164500,12003120,6290,6290,6290,6290,0
20250221,164400,12003120,6290,6290,6290,6290,0
20250221,164300,12003120,6290,6290,6290,6290,0
20250221,164200,12003120,6290,6290,6290,6290,0
20250221,164100,12003120,6290,6290,6290,6290,0
20250221,164000,12003120,6290,6290,6290,6290,0
20250221,163900,12003120,6290,6290,6290,6290,0
20250221,163800,12003120,6290,6290,6290,6290,0
20250221,163700,12003120,6290,6290,6290,6290,0
20250221,163600,12003120,6290,6290,6290,6290,0
20250221,163500,12003120,6290,6290,6290,6290,0
20250221,163400,12003120,6290,6290,6290,6290,0
20250221,163300,12003120,6290,6290,6290,6290,57
20250221,163200,12003120,6290,6290,6290,6290,0
20250221,163100,12003120,6290,6290,6290,6290,0
20250221,163000,12003120,6290,6290,6290,6290,0
20250221,162900,12003120,6290,6290,6290,6290,0
20250221,162800,12003120,6290,6290,6290,6290,0
20250221,162700,12003120,6290,6290,6290,6290,0
20250221,162600,12003120,6290,6290,6290,6290,0
20250221,162500,12003120,6290,6290,6290,6290,0
20250221,162400,12003120,6290,6290,6290,6290,0
20250221,162300,12003120,6290,6290,6290,6290,0
20250221,162200,12003120,6290,6290,6290,6290,0
20250221,162100,12003120,6290,6290,6290,6290,0
20250221,162000,12003120,6290,6290,6290,6290,0
20250221,161900,12003120,6290,6290,6290,6290,0
20250221,161800,12003120,6290,6290,6290,6290,0
20250221,161700,12003120,6290,6290,6290,6290,0
20250221,161600,12003120,6290,6290,6290,6290,0
20250221,161500,12003120,6290,6290,6290,6290,0
20250221,161400,12003120,6290,6290,6290,6290,0
20250221,161300,12003120,6290,6290,6290,6290,0
20250221,161200,12003120,6290,6290,6290,6290,0
20250221,161100,12003120,6290,6290,6290,6290,0
20250221,161000,12003120,6290,6290,6290,6290,0
20250221,160900,12003120,6290,6290,6290,6290,0
20250221,160800,12003120,6290,6290,6290,6290,0
20250221,160700,12003120,6290,6290,6290,6290,0
20250221,160600,12003120,6290,6290,6290,6290,0
20250221,160500,12003120,6290,6290,6290,6290,0
20250221,160400,12003120,6290,6290,6290,6290,0
20250221,160300,12003120,6290,6290,6290,6290,57
20250221,160200,12003120,6290,6290,6290,6290,0
20250221,160100,12003120,6290,6290,6290,6290,0
20250221,160000,12003120,6290,6290,6290,6290,0
20250221,155900,12003120,6290,6290,6290,6290,0
20250221,155800,12003120,6290,6290,6290,6290,0
20250221,155700,12003120,6290,6290,6290,6290,0
20250221,155600,12003120,6290,6290,6290,6290,0
20250221,155500,12003120,6290,6290,6290,6290,0
20250221,155400,12003120,6290,6290,6290,6290,0
20250221,155300,12003120,6290,6290,6290,6290,0
20250221,155200,12003120,6290,6290,6290,6290,0
20250221,155100,12003120,6290,6290,6290,6290,0
20250221,155000,12003120,6290,6290,6290,6290,0
20250221,154900,12003120,6290,6290,6290,6290,0
20250221,154800,12003120,6290,6290,6290,6290,0
20250221,154700,12003120,6290,6290,6290,6290,0
20250221,154600,12003120,6290,6290,6290,6290,0
20250221,154500,12003120,6290,6290,6290,6290,0
20250221,154400,12003120,6290,6290,6290,6290,0
20250221,154300,12003120,6290,6290,6290,6290,0
20250221,154200,12003120,6290,6290,6290,6290,0
20250221,154100,12003120,6290,6290,6290,6290,0
20250221,154000,12003120,6290,6290,6290,6290,0
20250221,153900,12003120,6290,6290,6290,6290,0
20250221,153800,12003120,6290,6290,6290,6290,0
20250221,153700,12003120,6290,6290,6290,6290,0
20250221,153600,12003120,6290,6290,6290,6290,0
20250221,153500,12003120,6290,6290,6290,6290,0
20250221,153400,12003120,6290,6290,6290,6290,0
20250221,153300,12003120,6290,6290,6290,6290,57
20250221,153200,12003120,6290,6290,6290,6290,0
20250221,153100,12003120,6290,6290,6290,6290,0
20250221,153000,12003120,6290,6290,6290,6290,57
20250221,152900,11644590,6330,6330,6330,6330,0
20250221,152800,11644590,6330,6330,6330,6330,0
20250221,152700,11644590,6330,6330,6330,6330,0
20250221,152600,11644590,6330,6330,6330,6330,0
20250221,152500,11644590,6330,6330,6330,6330,0
20250221,152400,11644590,6330,6330,6330,6330,0
20250221,152300,11644590,6330,6330,6330,6330,0
20250221,152200,11644590,6330,6330,6330,6330,0
20250221,152100,11644590,6330,6330,6330,6330,0
20250221,152000,11644590,6330,6330,6330,6330,0
20250221,151900,11644590,6330,6330,6330,6330,0
20250221,151800,11644590,6330,6330,6330,6330,0
20250221,151700,11644590,6330,6330,6330,6330,0
20250221,151600,11644590,6330,6330,6330,6330,0
20250221,151500,11644590,6330,6330,6330,6330,1
20250221,151400,11638260,6290,6290,6290,6290,0
20250221,151300,11638260,6290,6290,6290,6290,7
20250221,151200,11594230,6320,6320,6320,6320,0
20250221,151100,11594230,6320,6320,6320,6320,0
20250221,151000,11594230,6320,6320,6320,6320,0
20250221,150900,11594230,6320,6320,6320,6320,1
20250221,150800,11587910,6330,6330,6330,6330,0
20250221,150700,11587910,6330,6330,6330,6330,1
20250221,150600,11581580,6300,6300,6300,6300,0
20250221,150500,11581580,6300,6290,6300,6290,338
20250221,150400,9455180,6300,6300,6300,6300,0
20250221,150300,9455180,6300,6300,6300,6300,2
20250221,150200,9442580,6300,6300,6300,6300,120
20250221,150100,8686580,6290,6290,6290,6290,0
20250221,150000,8686580,6290,6290,6290,6290,0
20250221,145900,8686580,6290,6290,6290,6290,0
20250221,145800,8686580,6290,6290,6290,6290,0
20250221,145700,8686580,6290,6290,6290,6290,0
20250221,145600,8686580,6290,6290,6290,6290,0
20250221,145500,8686580,6290,6290,6290,6290,39
20250221,145400,8441270,6340,6340,6340,6340,0
20250221,145300,8441270,6340,6340,6340,6340,0
20250221,145200,8441270,6340,6340,6340,6340,0
20250221,145100,8441270,6340,6340,6340,6340,0
20250221,145000,8441270,6340,6340,6340,6340,0
20250221,144900,8441270,6340,6340,6340,6340,0
20250221,144800,8441270,6340,6340,6340,6340,0
20250221,144700,8441270,6340,6340,6340,6340,0
20250221,144600,8441270,6340,6340,6340,6340,0
20250221,144500,8441270,6340,6340,6340,6340,0
20250221,144400,8441270,6340,6340,6340,6340,0
20250221,144300,8441270,6340,6340,6340,6340,0
20250221,144200,8441270,6340,6340,6340,6340,0
20250221,144100,8441270,6340,6340,6340,6340,0
20250221,144000,8441270,6340,6340,6340,6340,0
20250221,143900,8441270,6340,6340,6340,6340,0
20250221,143800,8441270,6340,6340,6340,6340,0
20250221,143700,8441270,6340,6340,6340,6340,0
20250221,143600,8441270,6340,6340,6340,6340,0
20250221,143500,8441270,6340,6340,6340,6340,0
20250221,143400,8441270,6340,6340,6340,6340,0
20250221,143300,8441270,6340,6340,6340,6340,0
20250221,143200,8441270,6340,6340,6340,6340,0
20250221,143100,8441270,6340,6340,6340,6340,0
20250221,143000,8441270,6340,6340,6340,6340,0
20250221,142900,8441270,6340,6340,6340,6340,0
20250221,142800,8441270,6340,6340,6340,6340,0
20250221,142700,8441270,6340,6340,6340,6340,10
20250221,142600,8377870,6340,6340,6340,6340,0
20250221,142500,8377870,6340,6340,6340,6340,0
20250221,142400,8377870,6340,6340,6340,6340,0
20250221,142300,8377870,6340,6340,6340,6340,0
20250221,142200,8377870,6340,6340,6340,6340,0
20250221,142100,8377870,6340,6340,6340,6340,0
20250221,142000,8377870,6340,6340,6340,6340,0
20250221,141900,8377870,6340,6340,6340,6340,0
20250221,141800,8377870,6340,6340,6340,6340,0
20250221,141700,8377870,6340,6340,6340,6340,0
20250221,141600,8377870,6340,6340,6340,6340,0
20250221,141500,8377870,6340,6340,6340,6340,0
20250221,141400,8377870,6340,6340,6340,6340,0
20250221,141300,8377870,6340,6340,6340,6340,0
20250221,141200,8377870,6340,6340,6340,6340,0
20250221,141100,8377870,6340,6340,6340,6340,0
20250221,141000,8377870,6340,6340,6340,6340,0
20250221,140900,8377870,6340,6340,6340,6340,0
20250221,140800,8377870,6340,6340,6340,6340,0
20250221,140700,8377870,6340,6340,6340,6340,0
20250221,140600,8377870,6340,6340,6340,6340,1
20250221,140500,8371530,6290,6290,6290,6290,0
20250221,140400,8371530,6290,6290,6290,6290,0
20250221,140300,8371530,6290,6300,6300,6290,150
20250221,140200,7427990,6340,6340,6340,6340,0
20250221,140100,7427990,6340,6340,6340,6340,0
20250221,140000,7427990,6340,6340,6340,6340,0
20250221,135900,7427990,6340,6340,6340,6340,0
20250221,135800,7427990,6340,6340,6340,6340,0
20250221,135700,7427990,6340,6340,6340,6340,0
20250221,135600,7427990,6340,6340,6340,6340,0
20250221,135500,7427990,6340,6340,6340,6340,0
20250221,135400,7427990,6340,6340,6340,6340,0
20250221,135300,7427990,6340,6340,6340,6340,0
20250221,135200,7427990,6340,6340,6340,6340,0
20250221,135100,7427990,6340,6340,6340,6340,0
20250221,135000,7427990,6340,6340,6340,6340,0
20250221,134900,7427990,6340,6340,6340,6340,0
20250221,134800,7427990,6340,6340,6340,6340,0
20250221,134700,7427990,6340,6340,6340,6340,0
20250221,134600,7427990,6340,6340,6340,6340,0
20250221,134500,7427990,6340,6340,6340,6340,0
20250221,134400,7427990,6340,6330,6340,6330,4
20250221,134300,7402660,6290,6300,6300,6290,150
20250221,134200,6458800,6340,6340,6340,6340,0
20250221,134100,6458800,6340,6340,6340,6340,0
20250221,134000,6458800,6340,6340,6340,6340,16
20250221,133900,6357360,6340,6340,6340,6340,0
20250221,133800,6357360,6340,6340,6340,6340,0
20250221,133700,6357360,6340,6340,6340,6340,0
20250221,133600,6357360,6340,6340,6340,6340,0
20250221,133500,6357360,6340,6340,6340,6340,0
20250221,133400,6357360,6340,6340,6340,6340,0
20250221,133300,6357360,6340,6340,6340,6340,0
20250221,133200,6357360,6340,6340,6340,6340,0
20250221,133100,6357360,6340,6340,6340,6340,0
20250221,133000,6357360,6340,6340,6340,6340,0
20250221,132900,6357360,6340,6340,6340,6340,0
20250221,132800,6357360,6340,6340,6340,6340,0
20250221,132700,6357360,6340,6340,6340,6340,0
20250221,132600,6357360,6340,6340,6340,6340,0
20250221,132500,6357360,6340,6340,6340,6340,0
20250221,132400,6357360,6340,6340,6340,6340,81
20250221,132300,5843820,6340,6340,6340,6340,0
20250221,132200,5843820,6340,6340,6340,6340,0
20250221,132100,5843820,6340,6340,6340,6340,0
20250221,132000,5843820,6340,6340,6340,6340,0
20250221,131900,5843820,6340,6340,6340,6340,0
20250221,131800,5843820,6340,6340,6340,6340,0
20250221,131700,5843820,6340,6340,6340,6340,0
20250221,131600,5843820,6340,6340,6340,6340,0
20250221,131500,5843820,6340,6340,6340,6340,0
20250221,131400,5843820,6340,6340,6340,6340,0
20250221,131300,5843820,6340,6340,6340,6340,0
20250221,131200,5843820,6340,6340,6340,6340,0
20250221,131100,5843820,6340,6340,6340,6340,0
20250221,131000,5843820,6340,6340,6340,6340,0
20250221,130900,5843820,6340,6340,6340,6340,0
20250221,130800,5843820,6340,6340,6340,6340,0
20250221,130700,5843820,6340,6340,6340,6340,0
20250221,130600,5843820,6340,6340,6340,6340,0
20250221,130500,5843820,6340,6340,6340,6340,0
20250221,130400,5843820,6340,6340,6340,6340,0
20250221,130300,5843820,6340,6340,6340,6340,0
20250221,130200,5843820,6340,6340,6340,6340,0
20250221,130100,5843820,6340,6340,6340,6340,0
20250221,130000,5843820,6340,6340,6340,6340,0
20250221,125900,5843820,6340,6340,6340,6340,0
20250221,125800,5843820,6340,6340,6340,6340,1
20250221,125700,5837480,6340,6340,6340,6340,0
20250221,125600,5837480,6340,6340,6340,6340,0
20250221,125500,5837480,6340,6340,6340,6340,0
20250221,125400,5837480,6340,6340,6340,6340,0
20250221,125300,5837480,6340,6340,6340,6340,0
20250221,125200,5837480,6340,6340,6340,6340,0
20250221,125100,5837480,6340,6340,6340,6340,0
20250221,125000,5837480,6340,6340,6340,6340,0
20250221,124900,5837480,6340,6340,6340,6340,0
20250221,124800,5837480,6340,6340,6340,6340,0
20250221,124700,5837480,6340,6340,6340,6340,15
20250221,124600,5742380,6340,6340,6340,6340,0
20250221,124500,5742380,6340,6340,6340,6340,6
20250221,124400,5704340,6340,6340,6340,6340,0
20250221,124300,5704340,6340,6340,6340,6340,0
20250221,124200,5704340,6340,6340,6340,6340,0
20250221,124100,5704340,6340,6340,6340,6340,40
20250221,124000,5450740,6290,6290,6290,6290,0
20250221,123900,5450740,6290,6290,6290,6290,0
20250221,123800,5450740,6290,6290,6290,6290,0
20250221,123700,5450740,6290,6290,6290,6290,0
20250221,123600,5450740,6290,6290,6290,6290,10
20250221,123500,5387840,6340,6340,6340,6340,0
20250221,123400,5387840,6340,6340,6340,6340,0
20250221,123300,5387840,6340,6340,6340,6340,0
20250221,123200,5387840,6340,6340,6340,6340,0
20250221,123100,5387840,6340,6340,6340,6340,0
20250221,123000,5387840,6340,6340,6340,6340,0
20250221,122900,5387840,6340,6340,6340,6340,0
20250221,122800,5387840,6340,6340,6340,6340,0
20250221,122700,5387840,6340,6340,6340,6340,1
20250221,122600,5381500,6340,6340,6340,6340,0
20250221,122500,5381500,6340,6340,6340,6340,0
20250221,122400,5381500,6340,6340,6340,6340,0
20250221,122300,5381500,6340,6340,6340,6340,0
20250221,122200,5381500,6340,6340,6340,6340,0
20250221,122100,5381500,6340,6340,6340,6340,0
20250221,122000,5381500,6340,6340,6340,6340,0
20250221,121900,5381500,6340,6340,6340,6340,0
20250221,121800,5381500,6340,6340,6340,6340,0
20250221,121700,5381500,6340,6340,6340,6340,0
20250221,121600,5381500,6340,6340,6340,6340,6
20250221,121500,5343460,6340,6340,6340,6340,0
20250221,121400,5343460,6340,6340,6340,6340,0
20250221,121300,5343460,6340,6340,6340,6340,0
20250221,121200,5343460,6340,6340,6340,6340,0
20250221,121100,5343460,6340,6340,6340,6340,0
20250221,121000,5343460,6340,6340,6340,6340,0
20250221,120900,5343460,6340,6340,6340,6340,0
20250221,120800,5343460,6340,6340,6340,6340,0
20250221,120700,5343460,6340,6340,6340,6340,0
20250221,120600,5343460,6340,6340,6340,6340,0
20250221,120500,5343460,6340,6340,6340,6340,0
20250221,120400,5343460,6340,6340,6340,6340,0
20250221,120300,5343460,6340,6340,6340,6340,0
20250221,120200,5343460,6340,6340,6340,6340,0
20250221,120100,5343460,6340,6340,6340,6340,0
20250221,120000,5343460,6340,6340,6340,6340,0
20250221,115900,5343460,6340,6340,6340,6340,5
20250221,115800,5311760,6290,6290,6290,6290,0
20250221,115700,5311760,6290,6290,6290,6290,0
20250221,115600,5311760,6290,6290,6290,6290,0
20250221,115500,5311760,6290,6290,6290,6290,0
20250221,115400,5311760,6290,6290,6290,6290,0
20250221,115300,5311760,6290,6290,6290,6290,0
20250221,115200,5311760,6290,6290,6290,6290,0
20250221,115100,5311760,6290,6310,6310,6290,113
20250221,115000,4600260,6290,6290,6290,6290,0
20250221,114900,4600260,6290,6290,6290,6290,0
20250221,114800,4600260,6290,6290,6290,6290,0
20250221,114700,4600260,6290,6290,6290,6290,0
20250221,114600,4600260,6290,6290,6290,6290,0
20250221,114500,4600260,6290,6290,6290,6290,0
20250221,114400,4600260,6290,6290,6290,6290,0
20250221,114300,4600260,6290,6290,6290,6290,0
20250221,114200,4600260,6290,6290,6290,6290,0
20250221,114100,4600260,6290,6290,6290,6290,0
20250221,114000,4600260,6290,6290,6290,6290,0
20250221,113900,4600260,6290,6290,6290,6290,0
20250221,113800,4600260,6290,6290,6290,6290,0
20250221,113700,4600260,6290,6290,6290,6290,0
20250221,113600,4600260,6290,6290,6290,6290,0
20250221,113500,4600260,6290,6290,6290,6290,0
20250221,113400,4600260,6290,6290,6290,6290,0
20250221,113300,4600260,6290,6290,6290,6290,0
20250221,113200,4600260,6290,6290,6290,6290,0
20250221,113100,4600260,6290,6290,6290,6290,0
20250221,113000,4600260,6290,6290,6290,6290,0
20250221,112900,4600260,6290,6290,6290,6290,0
20250221,112800,4600260,6290,6290,6290,6290,0
20250221,112700,4600260,6290,6290,6290,6290,0
20250221,112600,4600260,6290,6290,6290,6290,0
20250221,112500,4600260,6290,6290,6290,6290,0
20250221,112400,4600260,6290,6300,6300,6290,85
20250221,112300,4064890,6300,6300,6300,6300,0
20250221,112200,4064890,6300,6300,6300,6300,0
20250221,112100,4064890,6300,6300,6300,6300,0
20250221,112000,4064890,6300,6300,6300,6300,0
20250221,111900,4064890,6300,6300,6300,6300,6
20250221,111800,4027090,6350,6350,6350,6350,0
20250221,111700,4027090,6350,6350,6350,6350,0
20250221,111600,4027090,6350,6350,6350,6350,0
20250221,111500,4027090,6350,6350,6350,6350,0
20250221,111400,4027090,6350,6350,6350,6350,0
20250221,111300,4027090,6350,6350,6350,6350,0
20250221,111200,4027090,6350,6350,6350,6350,0
20250221,111100,4027090,6350,6350,6350,6350,0
20250221,111000,4027090,6350,6350,6350,6350,0
20250221,110900,4027090,6350,6350,6350,6350,0
20250221,110800,4027090,6350,6350,6350,6350,0
20250221,110700,4027090,6350,6350,6350,6350,0
20250221,110600,4027090,6350,6350,6350,6350,0
20250221,110500,4027090,6350,6350,6350,6350,0
20250221,110400,4027090,6350,6350,6350,6350,0
20250221,110300,4027090,6350,6350,6350,6350,0
20250221,110200,4027090,6350,6350,6350,6350,23
20250221,110100,3881040,6350,6350,6350,6350,8
20250221,110000,3830240,6350,6350,6350,6350,0
20250221,105900,3830240,6350,6350,6350,6350,0
20250221,105800,3830240,6350,6350,6350,6350,0
20250221,105700,3830240,6350,6350,6350,6350,0
20250221,105600,3830240,6350,6350,6350,6350,2
20250221,105500,3817540,6290,6290,6290,6290,0
20250221,105400,3817540,6290,6290,6290,6290,0
20250221,105300,3817540,6290,6300,6300,6290,62
20250221,105200,3427540,6300,6300,6300,6300,26
20250221,105100,3263740,6300,6300,6300,6300,0
20250221,105000,3263740,6300,6310,6310,6300,191
20250221,104900,2060310,6320,6340,6340,6320,42
20250221,104800,1794610,6360,6360,6360,6360,0
20250221,104700,1794610,6360,6360,6360,6360,0
20250221,104600,1794610,6360,6360,6360,6360,0
20250221,104500,1794610,6360,6360,6360,6360,0
20250221,104400,1794610,6360,6360,6360,6360,0
20250221,104300,1794610,6360,6360,6360,6360,0
20250221,104200,1794610,6360,6360,6360,6360,0
20250221,104100,1794610,6360,6360,6360,6360,0
20250221,104000,1794610,6360,6360,6360,6360,0
20250221,103900,1794610,6360,6360,6360,6360,0
20250221,103800,1794610,6360,6360,6360,6360,0
20250221,103700,1794610,6360,6360,6360,6360,0
20250221,103600,1794610,6360,6360,6360,6360,0
20250221,103500,1794610,6360,6360,6360,6360,0
20250221,103400,1794610,6360,6360,6360,6360,0
20250221,103300,1794610,6360,6360,6360,6360,0
20250221,103200,1794610,6360,6360,6360,6360,0
20250221,103100,1794610,6360,6360,6360,6360,100
20250221,103000,1158610,6360,6360,6360,6360,0
20250221,102900,1158610,6360,6360,6360,6360,0
20250221,102800,1158610,6360,6360,6360,6360,0
20250221,102700,1158610,6360,6360,6360,6360,0
20250221,102600,1158610,6360,6360,6360,6360,0
20250221,102500,1158610,6360,6360,6360,6360,0
20250221,102400,1158610,6360,6360,6360,6360,0
20250221,102300,1158610,6360,6360,6360,6360,60
20250221,102200,777010,6360,6360,6360,6360,0
20250221,102100,777010,6360,6360,6360,6360,0
20250221,102000,777010,6360,6360,6360,6360,0
20250221,101900,777010,6360,6360,6360,6360,0
20250221,101800,777010,6360,6360,6360,6360,0
20250221,101700,777010,6360,6360,6360,6360,0
20250221,101600,777010,6360,6360,6360,6360,0
20250221,101500,777010,6360,6360,6360,6360,0
20250221,101400,777010,6360,6360,6360,6360,0
20250221,101300,777010,6360,6360,6360,6360,1
20250221,101200,770650,6340,6340,6340,6340,0
20250221,101100,770650,6340,6340,6340,6340,0
20250221,101000,770650,6340,6340,6340,6340,0
20250221,100900,770650,6340,6340,6340,6340,0
20250221,100800,770650,6340,6340,6340,6340,0
20250221,100700,770650,6340,6350,6350,6340,11
20250221,100600,700810,6370,6370,6370,6370,0
20250221,100500,700810,6370,6370,6370,6370,1
20250221,100400,694440,6380,6380,6380,6380,0
20250221,100300,694440,6380,6380,6380,6380,0
20250221,100200,694440,6380,6380,6380,6380,0
20250221,100100,694440,6380,6380,6380,6380,0
20250221,100000,694440,6380,6380,6380,6380,0
20250221,095900,694440,6380,6380,6380,6380,0
20250221,095800,694440,6380,6380,6380,6380,0
20250221,095700,694440,6380,6380,6380,6380,0
20250221,095600,694440,6380,6380,6380,6380,0
20250221,095500,694440,6380,6380,6380,6380,0
20250221,095400,694440,6380,6380,6380,6380,0
20250221,095300,694440,6380,6380,6380,6380,0
20250221,095200,694440,6380,6380,6380,6380,0
20250221,095100,694440,6380,6380,6380,6380,0
20250221,095000,694440,6380,6380,6380,6380,0
20250221,094900,694440,6380,6380,6380,6380,10
20250221,094800,630640,6380,6380,6380,6380,0
20250221,094700,630640,6380,6380,6380,6380,0
20250221,094600,630640,6380,6380,6380,6380,2
20250221,094500,617880,6380,6380,6380,6380,1
20250221,094400,611500,6350,6350,6350,6350,0
20250221,094300,611500,6350,6350,6350,6350,0
20250221,094200,611500,6350,6350,6350,6350,10
20250221,094100,548000,6380,6380,6380,6380,0
20250221,094000,548000,6380,6380,6380,6380,45
20250221,093900,260900,6400,6400,6400,6400,0
20250221,093800,260900,6400,6400,6400,6400,0
20250221,093700,260900,6400,6400,6400,6400,0
20250221,093600,260900,6400,6400,6400,6400,0
20250221,093500,260900,6400,6400,6400,6400,0
20250221,093400,260900,6400,6400,6400,6400,0
20250221,093300,260900,6400,6400,6400,6400,0
20250221,093200,260900,6400,6400,6400,6400,0
20250221,093100,260900,6400,6400,6400,6400,0
20250221,093000,260900,6400,6400,6400,6400,0
20250221,092900,260900,6400,6400,6400,6400,0
20250221,092800,260900,6400,6400,6400,6400,0
20250221,092700,260900,6400,6400,6400,6400,0
20250221,092600,260900,6400,6400,6400,6400,0
20250221,092500,260900,6400,6400,6400,6400,0
20250221,092400,260900,6400,6400,6400,6400,0
20250221,092300,260900,6400,6400,6400,6400,0
20250221,092200,260900,6400,6400,6400,6400,0
20250221,092100,260900,6400,6400,6400,6400,0
20250221,092000,260900,6400,6400,6400,6400,0
20250221,091900,260900,6400,6400,6400,6400,0
20250221,091800,260900,6400,6400,6400,6400,0
20250221,091700,260900,6400,6400,6400,6400,0
20250221,091600,260900,6400,6400,6400,6400,0
20250221,091500,260900,6400,6400,6400,6400,0
20250221,091400,260900,6400,6400,6400,6400,10
20250221,091300,196900,6400,6400,6400,6400,0
20250221,091200,196900,6400,6400,6400,6400,1
20250221,091100,190500,6350,6350,6350,6350,10
20250221,091000,127000,6350,6350,6350,6350,0
20250221,090900,127000,6350,6350,6350,6350,0
20250221,090800,127000,6350,6350,6350,6350,0
20250221,090700,127000,6350,6350,6350,6350,0
20250221,090600,127000,6350,6350,6350,6350,0
20250221,090500,127000,6350,6350,6350,6350,0
20250221,090400,127000,6350,6350,6350,6350,0
20250221,090300,127000,6350,6350,6350,6350,0
20250221,090200,127000,6350,6350,6350,6350,20
20250221,090100,0,6350,6350,6350,6350,0
20250221,090000,0,6350,6350,6350,6350,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 210300 12003120 6290 6290 6290 6290 57
3 20250221 210200 12003120 6290 6290 6290 6290 0
4 20250221 210100 12003120 6290 6290 6290 6290 0
5 20250221 210000 12003120 6290 6290 6290 6290 0
6 20250221 205900 12003120 6290 6290 6290 6290 0
7 20250221 205800 12003120 6290 6290 6290 6290 0
8 20250221 205700 12003120 6290 6290 6290 6290 0
9 20250221 205600 12003120 6290 6290 6290 6290 0
10 20250221 205500 12003120 6290 6290 6290 6290 0
11 20250221 205400 12003120 6290 6290 6290 6290 0
12 20250221 205300 12003120 6290 6290 6290 6290 0
13 20250221 205200 12003120 6290 6290 6290 6290 0
14 20250221 205100 12003120 6290 6290 6290 6290 0
15 20250221 205000 12003120 6290 6290 6290 6290 0
16 20250221 204900 12003120 6290 6290 6290 6290 0
17 20250221 204800 12003120 6290 6290 6290 6290 0
18 20250221 204700 12003120 6290 6290 6290 6290 0
19 20250221 204600 12003120 6290 6290 6290 6290 0
20 20250221 204500 12003120 6290 6290 6290 6290 0
21 20250221 204400 12003120 6290 6290 6290 6290 0
22 20250221 204300 12003120 6290 6290 6290 6290 0
23 20250221 204200 12003120 6290 6290 6290 6290 0
24 20250221 204100 12003120 6290 6290 6290 6290 0
25 20250221 204000 12003120 6290 6290 6290 6290 0
26 20250221 203900 12003120 6290 6290 6290 6290 0
27 20250221 203800 12003120 6290 6290 6290 6290 0
28 20250221 203700 12003120 6290 6290 6290 6290 0
29 20250221 203600 12003120 6290 6290 6290 6290 0
30 20250221 203500 12003120 6290 6290 6290 6290 0
31 20250221 203400 12003120 6290 6290 6290 6290 0
32 20250221 203300 12003120 6290 6290 6290 6290 57
33 20250221 203200 12003120 6290 6290 6290 6290 0
34 20250221 203100 12003120 6290 6290 6290 6290 0
35 20250221 203000 12003120 6290 6290 6290 6290 0
36 20250221 202900 12003120 6290 6290 6290 6290 0
37 20250221 202800 12003120 6290 6290 6290 6290 0
38 20250221 202700 12003120 6290 6290 6290 6290 0
39 20250221 202600 12003120 6290 6290 6290 6290 0
40 20250221 202500 12003120 6290 6290 6290 6290 0
41 20250221 202400 12003120 6290 6290 6290 6290 0
42 20250221 202300 12003120 6290 6290 6290 6290 0
43 20250221 202200 12003120 6290 6290 6290 6290 0
44 20250221 202100 12003120 6290 6290 6290 6290 0
45 20250221 202000 12003120 6290 6290 6290 6290 0
46 20250221 201900 12003120 6290 6290 6290 6290 0
47 20250221 201800 12003120 6290 6290 6290 6290 0
48 20250221 201700 12003120 6290 6290 6290 6290 0
49 20250221 201600 12003120 6290 6290 6290 6290 0
50 20250221 201500 12003120 6290 6290 6290 6290 0
51 20250221 201400 12003120 6290 6290 6290 6290 0
52 20250221 201300 12003120 6290 6290 6290 6290 0
53 20250221 201200 12003120 6290 6290 6290 6290 0
54 20250221 201100 12003120 6290 6290 6290 6290 0
55 20250221 201000 12003120 6290 6290 6290 6290 0
56 20250221 200900 12003120 6290 6290 6290 6290 0
57 20250221 200800 12003120 6290 6290 6290 6290 0
58 20250221 200700 12003120 6290 6290 6290 6290 0
59 20250221 200600 12003120 6290 6290 6290 6290 0
60 20250221 200500 12003120 6290 6290 6290 6290 0
61 20250221 200400 12003120 6290 6290 6290 6290 0
62 20250221 200300 12003120 6290 6290 6290 6290 57
63 20250221 200200 12003120 6290 6290 6290 6290 0
64 20250221 200100 12003120 6290 6290 6290 6290 0
65 20250221 200000 12003120 6290 6290 6290 6290 0
66 20250221 195900 12003120 6290 6290 6290 6290 0
67 20250221 195800 12003120 6290 6290 6290 6290 0
68 20250221 195700 12003120 6290 6290 6290 6290 0
69 20250221 195600 12003120 6290 6290 6290 6290 0
70 20250221 195500 12003120 6290 6290 6290 6290 0
71 20250221 195400 12003120 6290 6290 6290 6290 0
72 20250221 195300 12003120 6290 6290 6290 6290 0
73 20250221 195200 12003120 6290 6290 6290 6290 0
74 20250221 195100 12003120 6290 6290 6290 6290 0
75 20250221 195000 12003120 6290 6290 6290 6290 0
76 20250221 194900 12003120 6290 6290 6290 6290 0
77 20250221 194800 12003120 6290 6290 6290 6290 0
78 20250221 194700 12003120 6290 6290 6290 6290 0
79 20250221 194600 12003120 6290 6290 6290 6290 0
80 20250221 194500 12003120 6290 6290 6290 6290 0
81 20250221 194400 12003120 6290 6290 6290 6290 0
82 20250221 194300 12003120 6290 6290 6290 6290 0
83 20250221 194200 12003120 6290 6290 6290 6290 0
84 20250221 194100 12003120 6290 6290 6290 6290 0
85 20250221 194000 12003120 6290 6290 6290 6290 0
86 20250221 193900 12003120 6290 6290 6290 6290 0
87 20250221 193800 12003120 6290 6290 6290 6290 0
88 20250221 193700 12003120 6290 6290 6290 6290 0
89 20250221 193600 12003120 6290 6290 6290 6290 0
90 20250221 193500 12003120 6290 6290 6290 6290 0
91 20250221 193400 12003120 6290 6290 6290 6290 0
92 20250221 193300 12003120 6290 6290 6290 6290 57
93 20250221 193200 12003120 6290 6290 6290 6290 0
94 20250221 193100 12003120 6290 6290 6290 6290 0
95 20250221 193000 12003120 6290 6290 6290 6290 0
96 20250221 192900 12003120 6290 6290 6290 6290 0
97 20250221 192800 12003120 6290 6290 6290 6290 0
98 20250221 192700 12003120 6290 6290 6290 6290 0
99 20250221 192600 12003120 6290 6290 6290 6290 0
100 20250221 192500 12003120 6290 6290 6290 6290 0
101 20250221 192400 12003120 6290 6290 6290 6290 0
102 20250221 192300 12003120 6290 6290 6290 6290 0
103 20250221 192200 12003120 6290 6290 6290 6290 0
104 20250221 192100 12003120 6290 6290 6290 6290 0
105 20250221 192000 12003120 6290 6290 6290 6290 0
106 20250221 191900 12003120 6290 6290 6290 6290 0
107 20250221 191800 12003120 6290 6290 6290 6290 0
108 20250221 191700 12003120 6290 6290 6290 6290 0
109 20250221 191600 12003120 6290 6290 6290 6290 0
110 20250221 191500 12003120 6290 6290 6290 6290 0
111 20250221 191400 12003120 6290 6290 6290 6290 0
112 20250221 191300 12003120 6290 6290 6290 6290 0
113 20250221 191200 12003120 6290 6290 6290 6290 0
114 20250221 191100 12003120 6290 6290 6290 6290 0
115 20250221 191000 12003120 6290 6290 6290 6290 0
116 20250221 190900 12003120 6290 6290 6290 6290 0
117 20250221 190800 12003120 6290 6290 6290 6290 0
118 20250221 190700 12003120 6290 6290 6290 6290 0
119 20250221 190600 12003120 6290 6290 6290 6290 0
120 20250221 190500 12003120 6290 6290 6290 6290 0
121 20250221 190400 12003120 6290 6290 6290 6290 0
122 20250221 190300 12003120 6290 6290 6290 6290 57
123 20250221 190200 12003120 6290 6290 6290 6290 0
124 20250221 190100 12003120 6290 6290 6290 6290 0
125 20250221 190000 12003120 6290 6290 6290 6290 0
126 20250221 185900 12003120 6290 6290 6290 6290 0
127 20250221 185800 12003120 6290 6290 6290 6290 0
128 20250221 185700 12003120 6290 6290 6290 6290 0
129 20250221 185600 12003120 6290 6290 6290 6290 0
130 20250221 185500 12003120 6290 6290 6290 6290 0
131 20250221 185400 12003120 6290 6290 6290 6290 0
132 20250221 185300 12003120 6290 6290 6290 6290 0
133 20250221 185200 12003120 6290 6290 6290 6290 0
134 20250221 185100 12003120 6290 6290 6290 6290 0
135 20250221 185000 12003120 6290 6290 6290 6290 0
136 20250221 184900 12003120 6290 6290 6290 6290 0
137 20250221 184800 12003120 6290 6290 6290 6290 0
138 20250221 184700 12003120 6290 6290 6290 6290 0
139 20250221 184600 12003120 6290 6290 6290 6290 0
140 20250221 184500 12003120 6290 6290 6290 6290 0
141 20250221 184400 12003120 6290 6290 6290 6290 0
142 20250221 184300 12003120 6290 6290 6290 6290 0
143 20250221 184200 12003120 6290 6290 6290 6290 0
144 20250221 184100 12003120 6290 6290 6290 6290 0
145 20250221 184000 12003120 6290 6290 6290 6290 0
146 20250221 183900 12003120 6290 6290 6290 6290 0
147 20250221 183800 12003120 6290 6290 6290 6290 0
148 20250221 183700 12003120 6290 6290 6290 6290 0
149 20250221 183600 12003120 6290 6290 6290 6290 0
150 20250221 183500 12003120 6290 6290 6290 6290 0
151 20250221 183400 12003120 6290 6290 6290 6290 0
152 20250221 183300 12003120 6290 6290 6290 6290 57
153 20250221 183200 12003120 6290 6290 6290 6290 0
154 20250221 183100 12003120 6290 6290 6290 6290 0
155 20250221 183000 12003120 6290 6290 6290 6290 0
156 20250221 182900 12003120 6290 6290 6290 6290 0
157 20250221 182800 12003120 6290 6290 6290 6290 0
158 20250221 182700 12003120 6290 6290 6290 6290 0
159 20250221 182600 12003120 6290 6290 6290 6290 0
160 20250221 182500 12003120 6290 6290 6290 6290 0
161 20250221 182400 12003120 6290 6290 6290 6290 0
162 20250221 182300 12003120 6290 6290 6290 6290 0
163 20250221 182200 12003120 6290 6290 6290 6290 0
164 20250221 182100 12003120 6290 6290 6290 6290 0
165 20250221 182000 12003120 6290 6290 6290 6290 0
166 20250221 181900 12003120 6290 6290 6290 6290 0
167 20250221 181800 12003120 6290 6290 6290 6290 0
168 20250221 181700 12003120 6290 6290 6290 6290 0
169 20250221 181600 12003120 6290 6290 6290 6290 0
170 20250221 181500 12003120 6290 6290 6290 6290 0
171 20250221 181400 12003120 6290 6290 6290 6290 0
172 20250221 181300 12003120 6290 6290 6290 6290 0
173 20250221 181200 12003120 6290 6290 6290 6290 0
174 20250221 181100 12003120 6290 6290 6290 6290 0
175 20250221 181000 12003120 6290 6290 6290 6290 0
176 20250221 180900 12003120 6290 6290 6290 6290 0
177 20250221 180800 12003120 6290 6290 6290 6290 0
178 20250221 180700 12003120 6290 6290 6290 6290 0
179 20250221 180600 12003120 6290 6290 6290 6290 0
180 20250221 180500 12003120 6290 6290 6290 6290 0
181 20250221 180400 12003120 6290 6290 6290 6290 0
182 20250221 180300 12003120 6290 6290 6290 6290 57
183 20250221 180200 12003120 6290 6290 6290 6290 0
184 20250221 180100 12003120 6290 6290 6290 6290 0
185 20250221 180000 12003120 6290 6290 6290 6290 0
186 20250221 175900 12003120 6290 6290 6290 6290 0
187 20250221 175800 12003120 6290 6290 6290 6290 0
188 20250221 175700 12003120 6290 6290 6290 6290 0
189 20250221 175600 12003120 6290 6290 6290 6290 0
190 20250221 175500 12003120 6290 6290 6290 6290 0
191 20250221 175400 12003120 6290 6290 6290 6290 0
192 20250221 175300 12003120 6290 6290 6290 6290 0
193 20250221 175200 12003120 6290 6290 6290 6290 0
194 20250221 175100 12003120 6290 6290 6290 6290 0
195 20250221 175000 12003120 6290 6290 6290 6290 0
196 20250221 174900 12003120 6290 6290 6290 6290 0
197 20250221 174800 12003120 6290 6290 6290 6290 0
198 20250221 174700 12003120 6290 6290 6290 6290 0
199 20250221 174600 12003120 6290 6290 6290 6290 0
200 20250221 174500 12003120 6290 6290 6290 6290 0
201 20250221 174400 12003120 6290 6290 6290 6290 0
202 20250221 174300 12003120 6290 6290 6290 6290 0
203 20250221 174200 12003120 6290 6290 6290 6290 0
204 20250221 174100 12003120 6290 6290 6290 6290 0
205 20250221 174000 12003120 6290 6290 6290 6290 0
206 20250221 173900 12003120 6290 6290 6290 6290 0
207 20250221 173800 12003120 6290 6290 6290 6290 0
208 20250221 173700 12003120 6290 6290 6290 6290 0
209 20250221 173600 12003120 6290 6290 6290 6290 0
210 20250221 173500 12003120 6290 6290 6290 6290 0
211 20250221 173400 12003120 6290 6290 6290 6290 0
212 20250221 173300 12003120 6290 6290 6290 6290 57
213 20250221 173200 12003120 6290 6290 6290 6290 0
214 20250221 173100 12003120 6290 6290 6290 6290 0
215 20250221 173000 12003120 6290 6290 6290 6290 0
216 20250221 172900 12003120 6290 6290 6290 6290 0
217 20250221 172800 12003120 6290 6290 6290 6290 0
218 20250221 172700 12003120 6290 6290 6290 6290 0
219 20250221 172600 12003120 6290 6290 6290 6290 0
220 20250221 172500 12003120 6290 6290 6290 6290 0
221 20250221 172400 12003120 6290 6290 6290 6290 0
222 20250221 172300 12003120 6290 6290 6290 6290 0
223 20250221 172200 12003120 6290 6290 6290 6290 0
224 20250221 172100 12003120 6290 6290 6290 6290 0
225 20250221 172000 12003120 6290 6290 6290 6290 0
226 20250221 171900 12003120 6290 6290 6290 6290 0
227 20250221 171800 12003120 6290 6290 6290 6290 0
228 20250221 171700 12003120 6290 6290 6290 6290 0
229 20250221 171600 12003120 6290 6290 6290 6290 0
230 20250221 171500 12003120 6290 6290 6290 6290 0
231 20250221 171400 12003120 6290 6290 6290 6290 0
232 20250221 171300 12003120 6290 6290 6290 6290 0
233 20250221 171200 12003120 6290 6290 6290 6290 0
234 20250221 171100 12003120 6290 6290 6290 6290 0
235 20250221 171000 12003120 6290 6290 6290 6290 0
236 20250221 170900 12003120 6290 6290 6290 6290 0
237 20250221 170800 12003120 6290 6290 6290 6290 0
238 20250221 170700 12003120 6290 6290 6290 6290 0
239 20250221 170600 12003120 6290 6290 6290 6290 0
240 20250221 170500 12003120 6290 6290 6290 6290 0
241 20250221 170400 12003120 6290 6290 6290 6290 0
242 20250221 170300 12003120 6290 6290 6290 6290 57
243 20250221 170200 12003120 6290 6290 6290 6290 0
244 20250221 170100 12003120 6290 6290 6290 6290 0
245 20250221 170000 12003120 6290 6290 6290 6290 0
246 20250221 165900 12003120 6290 6290 6290 6290 0
247 20250221 165800 12003120 6290 6290 6290 6290 0
248 20250221 165700 12003120 6290 6290 6290 6290 0
249 20250221 165600 12003120 6290 6290 6290 6290 0
250 20250221 165500 12003120 6290 6290 6290 6290 0
251 20250221 165400 12003120 6290 6290 6290 6290 0
252 20250221 165300 12003120 6290 6290 6290 6290 0
253 20250221 165200 12003120 6290 6290 6290 6290 0
254 20250221 165100 12003120 6290 6290 6290 6290 0
255 20250221 165000 12003120 6290 6290 6290 6290 0
256 20250221 164900 12003120 6290 6290 6290 6290 0
257 20250221 164800 12003120 6290 6290 6290 6290 0
258 20250221 164700 12003120 6290 6290 6290 6290 0
259 20250221 164600 12003120 6290 6290 6290 6290 0
260 20250221 164500 12003120 6290 6290 6290 6290 0
261 20250221 164400 12003120 6290 6290 6290 6290 0
262 20250221 164300 12003120 6290 6290 6290 6290 0
263 20250221 164200 12003120 6290 6290 6290 6290 0
264 20250221 164100 12003120 6290 6290 6290 6290 0
265 20250221 164000 12003120 6290 6290 6290 6290 0
266 20250221 163900 12003120 6290 6290 6290 6290 0
267 20250221 163800 12003120 6290 6290 6290 6290 0
268 20250221 163700 12003120 6290 6290 6290 6290 0
269 20250221 163600 12003120 6290 6290 6290 6290 0
270 20250221 163500 12003120 6290 6290 6290 6290 0
271 20250221 163400 12003120 6290 6290 6290 6290 0
272 20250221 163300 12003120 6290 6290 6290 6290 57
273 20250221 163200 12003120 6290 6290 6290 6290 0
274 20250221 163100 12003120 6290 6290 6290 6290 0
275 20250221 163000 12003120 6290 6290 6290 6290 0
276 20250221 162900 12003120 6290 6290 6290 6290 0
277 20250221 162800 12003120 6290 6290 6290 6290 0
278 20250221 162700 12003120 6290 6290 6290 6290 0
279 20250221 162600 12003120 6290 6290 6290 6290 0
280 20250221 162500 12003120 6290 6290 6290 6290 0
281 20250221 162400 12003120 6290 6290 6290 6290 0
282 20250221 162300 12003120 6290 6290 6290 6290 0
283 20250221 162200 12003120 6290 6290 6290 6290 0
284 20250221 162100 12003120 6290 6290 6290 6290 0
285 20250221 162000 12003120 6290 6290 6290 6290 0
286 20250221 161900 12003120 6290 6290 6290 6290 0
287 20250221 161800 12003120 6290 6290 6290 6290 0
288 20250221 161700 12003120 6290 6290 6290 6290 0
289 20250221 161600 12003120 6290 6290 6290 6290 0
290 20250221 161500 12003120 6290 6290 6290 6290 0
291 20250221 161400 12003120 6290 6290 6290 6290 0
292 20250221 161300 12003120 6290 6290 6290 6290 0
293 20250221 161200 12003120 6290 6290 6290 6290 0
294 20250221 161100 12003120 6290 6290 6290 6290 0
295 20250221 161000 12003120 6290 6290 6290 6290 0
296 20250221 160900 12003120 6290 6290 6290 6290 0
297 20250221 160800 12003120 6290 6290 6290 6290 0
298 20250221 160700 12003120 6290 6290 6290 6290 0
299 20250221 160600 12003120 6290 6290 6290 6290 0
300 20250221 160500 12003120 6290 6290 6290 6290 0
301 20250221 160400 12003120 6290 6290 6290 6290 0
302 20250221 160300 12003120 6290 6290 6290 6290 57
303 20250221 160200 12003120 6290 6290 6290 6290 0
304 20250221 160100 12003120 6290 6290 6290 6290 0
305 20250221 160000 12003120 6290 6290 6290 6290 0
306 20250221 155900 12003120 6290 6290 6290 6290 0
307 20250221 155800 12003120 6290 6290 6290 6290 0
308 20250221 155700 12003120 6290 6290 6290 6290 0
309 20250221 155600 12003120 6290 6290 6290 6290 0
310 20250221 155500 12003120 6290 6290 6290 6290 0
311 20250221 155400 12003120 6290 6290 6290 6290 0
312 20250221 155300 12003120 6290 6290 6290 6290 0
313 20250221 155200 12003120 6290 6290 6290 6290 0
314 20250221 155100 12003120 6290 6290 6290 6290 0
315 20250221 155000 12003120 6290 6290 6290 6290 0
316 20250221 154900 12003120 6290 6290 6290 6290 0
317 20250221 154800 12003120 6290 6290 6290 6290 0
318 20250221 154700 12003120 6290 6290 6290 6290 0
319 20250221 154600 12003120 6290 6290 6290 6290 0
320 20250221 154500 12003120 6290 6290 6290 6290 0
321 20250221 154400 12003120 6290 6290 6290 6290 0
322 20250221 154300 12003120 6290 6290 6290 6290 0
323 20250221 154200 12003120 6290 6290 6290 6290 0
324 20250221 154100 12003120 6290 6290 6290 6290 0
325 20250221 154000 12003120 6290 6290 6290 6290 0
326 20250221 153900 12003120 6290 6290 6290 6290 0
327 20250221 153800 12003120 6290 6290 6290 6290 0
328 20250221 153700 12003120 6290 6290 6290 6290 0
329 20250221 153600 12003120 6290 6290 6290 6290 0
330 20250221 153500 12003120 6290 6290 6290 6290 0
331 20250221 153400 12003120 6290 6290 6290 6290 0
332 20250221 153300 12003120 6290 6290 6290 6290 57
333 20250221 153200 12003120 6290 6290 6290 6290 0
334 20250221 153100 12003120 6290 6290 6290 6290 0
335 20250221 153000 12003120 6290 6290 6290 6290 57
336 20250221 152900 11644590 6330 6330 6330 6330 0
337 20250221 152800 11644590 6330 6330 6330 6330 0
338 20250221 152700 11644590 6330 6330 6330 6330 0
339 20250221 152600 11644590 6330 6330 6330 6330 0
340 20250221 152500 11644590 6330 6330 6330 6330 0
341 20250221 152400 11644590 6330 6330 6330 6330 0
342 20250221 152300 11644590 6330 6330 6330 6330 0
343 20250221 152200 11644590 6330 6330 6330 6330 0
344 20250221 152100 11644590 6330 6330 6330 6330 0
345 20250221 152000 11644590 6330 6330 6330 6330 0
346 20250221 151900 11644590 6330 6330 6330 6330 0
347 20250221 151800 11644590 6330 6330 6330 6330 0
348 20250221 151700 11644590 6330 6330 6330 6330 0
349 20250221 151600 11644590 6330 6330 6330 6330 0
350 20250221 151500 11644590 6330 6330 6330 6330 1
351 20250221 151400 11638260 6290 6290 6290 6290 0
352 20250221 151300 11638260 6290 6290 6290 6290 7
353 20250221 151200 11594230 6320 6320 6320 6320 0
354 20250221 151100 11594230 6320 6320 6320 6320 0
355 20250221 151000 11594230 6320 6320 6320 6320 0
356 20250221 150900 11594230 6320 6320 6320 6320 1
357 20250221 150800 11587910 6330 6330 6330 6330 0
358 20250221 150700 11587910 6330 6330 6330 6330 1
359 20250221 150600 11581580 6300 6300 6300 6300 0
360 20250221 150500 11581580 6300 6290 6300 6290 338
361 20250221 150400 9455180 6300 6300 6300 6300 0
362 20250221 150300 9455180 6300 6300 6300 6300 2
363 20250221 150200 9442580 6300 6300 6300 6300 120
364 20250221 150100 8686580 6290 6290 6290 6290 0
365 20250221 150000 8686580 6290 6290 6290 6290 0
366 20250221 145900 8686580 6290 6290 6290 6290 0
367 20250221 145800 8686580 6290 6290 6290 6290 0
368 20250221 145700 8686580 6290 6290 6290 6290 0
369 20250221 145600 8686580 6290 6290 6290 6290 0
370 20250221 145500 8686580 6290 6290 6290 6290 39
371 20250221 145400 8441270 6340 6340 6340 6340 0
372 20250221 145300 8441270 6340 6340 6340 6340 0
373 20250221 145200 8441270 6340 6340 6340 6340 0
374 20250221 145100 8441270 6340 6340 6340 6340 0
375 20250221 145000 8441270 6340 6340 6340 6340 0
376 20250221 144900 8441270 6340 6340 6340 6340 0
377 20250221 144800 8441270 6340 6340 6340 6340 0
378 20250221 144700 8441270 6340 6340 6340 6340 0
379 20250221 144600 8441270 6340 6340 6340 6340 0
380 20250221 144500 8441270 6340 6340 6340 6340 0
381 20250221 144400 8441270 6340 6340 6340 6340 0
382 20250221 144300 8441270 6340 6340 6340 6340 0
383 20250221 144200 8441270 6340 6340 6340 6340 0
384 20250221 144100 8441270 6340 6340 6340 6340 0
385 20250221 144000 8441270 6340 6340 6340 6340 0
386 20250221 143900 8441270 6340 6340 6340 6340 0
387 20250221 143800 8441270 6340 6340 6340 6340 0
388 20250221 143700 8441270 6340 6340 6340 6340 0
389 20250221 143600 8441270 6340 6340 6340 6340 0
390 20250221 143500 8441270 6340 6340 6340 6340 0
391 20250221 143400 8441270 6340 6340 6340 6340 0
392 20250221 143300 8441270 6340 6340 6340 6340 0
393 20250221 143200 8441270 6340 6340 6340 6340 0
394 20250221 143100 8441270 6340 6340 6340 6340 0
395 20250221 143000 8441270 6340 6340 6340 6340 0
396 20250221 142900 8441270 6340 6340 6340 6340 0
397 20250221 142800 8441270 6340 6340 6340 6340 0
398 20250221 142700 8441270 6340 6340 6340 6340 10
399 20250221 142600 8377870 6340 6340 6340 6340 0
400 20250221 142500 8377870 6340 6340 6340 6340 0
401 20250221 142400 8377870 6340 6340 6340 6340 0
402 20250221 142300 8377870 6340 6340 6340 6340 0
403 20250221 142200 8377870 6340 6340 6340 6340 0
404 20250221 142100 8377870 6340 6340 6340 6340 0
405 20250221 142000 8377870 6340 6340 6340 6340 0
406 20250221 141900 8377870 6340 6340 6340 6340 0
407 20250221 141800 8377870 6340 6340 6340 6340 0
408 20250221 141700 8377870 6340 6340 6340 6340 0
409 20250221 141600 8377870 6340 6340 6340 6340 0
410 20250221 141500 8377870 6340 6340 6340 6340 0
411 20250221 141400 8377870 6340 6340 6340 6340 0
412 20250221 141300 8377870 6340 6340 6340 6340 0
413 20250221 141200 8377870 6340 6340 6340 6340 0
414 20250221 141100 8377870 6340 6340 6340 6340 0
415 20250221 141000 8377870 6340 6340 6340 6340 0
416 20250221 140900 8377870 6340 6340 6340 6340 0
417 20250221 140800 8377870 6340 6340 6340 6340 0
418 20250221 140700 8377870 6340 6340 6340 6340 0
419 20250221 140600 8377870 6340 6340 6340 6340 1
420 20250221 140500 8371530 6290 6290 6290 6290 0
421 20250221 140400 8371530 6290 6290 6290 6290 0
422 20250221 140300 8371530 6290 6300 6300 6290 150
423 20250221 140200 7427990 6340 6340 6340 6340 0
424 20250221 140100 7427990 6340 6340 6340 6340 0
425 20250221 140000 7427990 6340 6340 6340 6340 0
426 20250221 135900 7427990 6340 6340 6340 6340 0
427 20250221 135800 7427990 6340 6340 6340 6340 0
428 20250221 135700 7427990 6340 6340 6340 6340 0
429 20250221 135600 7427990 6340 6340 6340 6340 0
430 20250221 135500 7427990 6340 6340 6340 6340 0
431 20250221 135400 7427990 6340 6340 6340 6340 0
432 20250221 135300 7427990 6340 6340 6340 6340 0
433 20250221 135200 7427990 6340 6340 6340 6340 0
434 20250221 135100 7427990 6340 6340 6340 6340 0
435 20250221 135000 7427990 6340 6340 6340 6340 0
436 20250221 134900 7427990 6340 6340 6340 6340 0
437 20250221 134800 7427990 6340 6340 6340 6340 0
438 20250221 134700 7427990 6340 6340 6340 6340 0
439 20250221 134600 7427990 6340 6340 6340 6340 0
440 20250221 134500 7427990 6340 6340 6340 6340 0
441 20250221 134400 7427990 6340 6330 6340 6330 4
442 20250221 134300 7402660 6290 6300 6300 6290 150
443 20250221 134200 6458800 6340 6340 6340 6340 0
444 20250221 134100 6458800 6340 6340 6340 6340 0
445 20250221 134000 6458800 6340 6340 6340 6340 16
446 20250221 133900 6357360 6340 6340 6340 6340 0
447 20250221 133800 6357360 6340 6340 6340 6340 0
448 20250221 133700 6357360 6340 6340 6340 6340 0
449 20250221 133600 6357360 6340 6340 6340 6340 0
450 20250221 133500 6357360 6340 6340 6340 6340 0
451 20250221 133400 6357360 6340 6340 6340 6340 0
452 20250221 133300 6357360 6340 6340 6340 6340 0
453 20250221 133200 6357360 6340 6340 6340 6340 0
454 20250221 133100 6357360 6340 6340 6340 6340 0
455 20250221 133000 6357360 6340 6340 6340 6340 0
456 20250221 132900 6357360 6340 6340 6340 6340 0
457 20250221 132800 6357360 6340 6340 6340 6340 0
458 20250221 132700 6357360 6340 6340 6340 6340 0
459 20250221 132600 6357360 6340 6340 6340 6340 0
460 20250221 132500 6357360 6340 6340 6340 6340 0
461 20250221 132400 6357360 6340 6340 6340 6340 81
462 20250221 132300 5843820 6340 6340 6340 6340 0
463 20250221 132200 5843820 6340 6340 6340 6340 0
464 20250221 132100 5843820 6340 6340 6340 6340 0
465 20250221 132000 5843820 6340 6340 6340 6340 0
466 20250221 131900 5843820 6340 6340 6340 6340 0
467 20250221 131800 5843820 6340 6340 6340 6340 0
468 20250221 131700 5843820 6340 6340 6340 6340 0
469 20250221 131600 5843820 6340 6340 6340 6340 0
470 20250221 131500 5843820 6340 6340 6340 6340 0
471 20250221 131400 5843820 6340 6340 6340 6340 0
472 20250221 131300 5843820 6340 6340 6340 6340 0
473 20250221 131200 5843820 6340 6340 6340 6340 0
474 20250221 131100 5843820 6340 6340 6340 6340 0
475 20250221 131000 5843820 6340 6340 6340 6340 0
476 20250221 130900 5843820 6340 6340 6340 6340 0
477 20250221 130800 5843820 6340 6340 6340 6340 0
478 20250221 130700 5843820 6340 6340 6340 6340 0
479 20250221 130600 5843820 6340 6340 6340 6340 0
480 20250221 130500 5843820 6340 6340 6340 6340 0
481 20250221 130400 5843820 6340 6340 6340 6340 0
482 20250221 130300 5843820 6340 6340 6340 6340 0
483 20250221 130200 5843820 6340 6340 6340 6340 0
484 20250221 130100 5843820 6340 6340 6340 6340 0
485 20250221 130000 5843820 6340 6340 6340 6340 0
486 20250221 125900 5843820 6340 6340 6340 6340 0
487 20250221 125800 5843820 6340 6340 6340 6340 1
488 20250221 125700 5837480 6340 6340 6340 6340 0
489 20250221 125600 5837480 6340 6340 6340 6340 0
490 20250221 125500 5837480 6340 6340 6340 6340 0
491 20250221 125400 5837480 6340 6340 6340 6340 0
492 20250221 125300 5837480 6340 6340 6340 6340 0
493 20250221 125200 5837480 6340 6340 6340 6340 0
494 20250221 125100 5837480 6340 6340 6340 6340 0
495 20250221 125000 5837480 6340 6340 6340 6340 0
496 20250221 124900 5837480 6340 6340 6340 6340 0
497 20250221 124800 5837480 6340 6340 6340 6340 0
498 20250221 124700 5837480 6340 6340 6340 6340 15
499 20250221 124600 5742380 6340 6340 6340 6340 0
500 20250221 124500 5742380 6340 6340 6340 6340 6
501 20250221 124400 5704340 6340 6340 6340 6340 0
502 20250221 124300 5704340 6340 6340 6340 6340 0
503 20250221 124200 5704340 6340 6340 6340 6340 0
504 20250221 124100 5704340 6340 6340 6340 6340 40
505 20250221 124000 5450740 6290 6290 6290 6290 0
506 20250221 123900 5450740 6290 6290 6290 6290 0
507 20250221 123800 5450740 6290 6290 6290 6290 0
508 20250221 123700 5450740 6290 6290 6290 6290 0
509 20250221 123600 5450740 6290 6290 6290 6290 10
510 20250221 123500 5387840 6340 6340 6340 6340 0
511 20250221 123400 5387840 6340 6340 6340 6340 0
512 20250221 123300 5387840 6340 6340 6340 6340 0
513 20250221 123200 5387840 6340 6340 6340 6340 0
514 20250221 123100 5387840 6340 6340 6340 6340 0
515 20250221 123000 5387840 6340 6340 6340 6340 0
516 20250221 122900 5387840 6340 6340 6340 6340 0
517 20250221 122800 5387840 6340 6340 6340 6340 0
518 20250221 122700 5387840 6340 6340 6340 6340 1
519 20250221 122600 5381500 6340 6340 6340 6340 0
520 20250221 122500 5381500 6340 6340 6340 6340 0
521 20250221 122400 5381500 6340 6340 6340 6340 0
522 20250221 122300 5381500 6340 6340 6340 6340 0
523 20250221 122200 5381500 6340 6340 6340 6340 0
524 20250221 122100 5381500 6340 6340 6340 6340 0
525 20250221 122000 5381500 6340 6340 6340 6340 0
526 20250221 121900 5381500 6340 6340 6340 6340 0
527 20250221 121800 5381500 6340 6340 6340 6340 0
528 20250221 121700 5381500 6340 6340 6340 6340 0
529 20250221 121600 5381500 6340 6340 6340 6340 6
530 20250221 121500 5343460 6340 6340 6340 6340 0
531 20250221 121400 5343460 6340 6340 6340 6340 0
532 20250221 121300 5343460 6340 6340 6340 6340 0
533 20250221 121200 5343460 6340 6340 6340 6340 0
534 20250221 121100 5343460 6340 6340 6340 6340 0
535 20250221 121000 5343460 6340 6340 6340 6340 0
536 20250221 120900 5343460 6340 6340 6340 6340 0
537 20250221 120800 5343460 6340 6340 6340 6340 0
538 20250221 120700 5343460 6340 6340 6340 6340 0
539 20250221 120600 5343460 6340 6340 6340 6340 0
540 20250221 120500 5343460 6340 6340 6340 6340 0
541 20250221 120400 5343460 6340 6340 6340 6340 0
542 20250221 120300 5343460 6340 6340 6340 6340 0
543 20250221 120200 5343460 6340 6340 6340 6340 0
544 20250221 120100 5343460 6340 6340 6340 6340 0
545 20250221 120000 5343460 6340 6340 6340 6340 0
546 20250221 115900 5343460 6340 6340 6340 6340 5
547 20250221 115800 5311760 6290 6290 6290 6290 0
548 20250221 115700 5311760 6290 6290 6290 6290 0
549 20250221 115600 5311760 6290 6290 6290 6290 0
550 20250221 115500 5311760 6290 6290 6290 6290 0
551 20250221 115400 5311760 6290 6290 6290 6290 0
552 20250221 115300 5311760 6290 6290 6290 6290 0
553 20250221 115200 5311760 6290 6290 6290 6290 0
554 20250221 115100 5311760 6290 6310 6310 6290 113
555 20250221 115000 4600260 6290 6290 6290 6290 0
556 20250221 114900 4600260 6290 6290 6290 6290 0
557 20250221 114800 4600260 6290 6290 6290 6290 0
558 20250221 114700 4600260 6290 6290 6290 6290 0
559 20250221 114600 4600260 6290 6290 6290 6290 0
560 20250221 114500 4600260 6290 6290 6290 6290 0
561 20250221 114400 4600260 6290 6290 6290 6290 0
562 20250221 114300 4600260 6290 6290 6290 6290 0
563 20250221 114200 4600260 6290 6290 6290 6290 0
564 20250221 114100 4600260 6290 6290 6290 6290 0
565 20250221 114000 4600260 6290 6290 6290 6290 0
566 20250221 113900 4600260 6290 6290 6290 6290 0
567 20250221 113800 4600260 6290 6290 6290 6290 0
568 20250221 113700 4600260 6290 6290 6290 6290 0
569 20250221 113600 4600260 6290 6290 6290 6290 0
570 20250221 113500 4600260 6290 6290 6290 6290 0
571 20250221 113400 4600260 6290 6290 6290 6290 0
572 20250221 113300 4600260 6290 6290 6290 6290 0
573 20250221 113200 4600260 6290 6290 6290 6290 0
574 20250221 113100 4600260 6290 6290 6290 6290 0
575 20250221 113000 4600260 6290 6290 6290 6290 0
576 20250221 112900 4600260 6290 6290 6290 6290 0
577 20250221 112800 4600260 6290 6290 6290 6290 0
578 20250221 112700 4600260 6290 6290 6290 6290 0
579 20250221 112600 4600260 6290 6290 6290 6290 0
580 20250221 112500 4600260 6290 6290 6290 6290 0
581 20250221 112400 4600260 6290 6300 6300 6290 85
582 20250221 112300 4064890 6300 6300 6300 6300 0
583 20250221 112200 4064890 6300 6300 6300 6300 0
584 20250221 112100 4064890 6300 6300 6300 6300 0
585 20250221 112000 4064890 6300 6300 6300 6300 0
586 20250221 111900 4064890 6300 6300 6300 6300 6
587 20250221 111800 4027090 6350 6350 6350 6350 0
588 20250221 111700 4027090 6350 6350 6350 6350 0
589 20250221 111600 4027090 6350 6350 6350 6350 0
590 20250221 111500 4027090 6350 6350 6350 6350 0
591 20250221 111400 4027090 6350 6350 6350 6350 0
592 20250221 111300 4027090 6350 6350 6350 6350 0
593 20250221 111200 4027090 6350 6350 6350 6350 0
594 20250221 111100 4027090 6350 6350 6350 6350 0
595 20250221 111000 4027090 6350 6350 6350 6350 0
596 20250221 110900 4027090 6350 6350 6350 6350 0
597 20250221 110800 4027090 6350 6350 6350 6350 0
598 20250221 110700 4027090 6350 6350 6350 6350 0
599 20250221 110600 4027090 6350 6350 6350 6350 0
600 20250221 110500 4027090 6350 6350 6350 6350 0
601 20250221 110400 4027090 6350 6350 6350 6350 0
602 20250221 110300 4027090 6350 6350 6350 6350 0
603 20250221 110200 4027090 6350 6350 6350 6350 23
604 20250221 110100 3881040 6350 6350 6350 6350 8
605 20250221 110000 3830240 6350 6350 6350 6350 0
606 20250221 105900 3830240 6350 6350 6350 6350 0
607 20250221 105800 3830240 6350 6350 6350 6350 0
608 20250221 105700 3830240 6350 6350 6350 6350 0
609 20250221 105600 3830240 6350 6350 6350 6350 2
610 20250221 105500 3817540 6290 6290 6290 6290 0
611 20250221 105400 3817540 6290 6290 6290 6290 0
612 20250221 105300 3817540 6290 6300 6300 6290 62
613 20250221 105200 3427540 6300 6300 6300 6300 26
614 20250221 105100 3263740 6300 6300 6300 6300 0
615 20250221 105000 3263740 6300 6310 6310 6300 191
616 20250221 104900 2060310 6320 6340 6340 6320 42
617 20250221 104800 1794610 6360 6360 6360 6360 0
618 20250221 104700 1794610 6360 6360 6360 6360 0
619 20250221 104600 1794610 6360 6360 6360 6360 0
620 20250221 104500 1794610 6360 6360 6360 6360 0
621 20250221 104400 1794610 6360 6360 6360 6360 0
622 20250221 104300 1794610 6360 6360 6360 6360 0
623 20250221 104200 1794610 6360 6360 6360 6360 0
624 20250221 104100 1794610 6360 6360 6360 6360 0
625 20250221 104000 1794610 6360 6360 6360 6360 0
626 20250221 103900 1794610 6360 6360 6360 6360 0
627 20250221 103800 1794610 6360 6360 6360 6360 0
628 20250221 103700 1794610 6360 6360 6360 6360 0
629 20250221 103600 1794610 6360 6360 6360 6360 0
630 20250221 103500 1794610 6360 6360 6360 6360 0
631 20250221 103400 1794610 6360 6360 6360 6360 0
632 20250221 103300 1794610 6360 6360 6360 6360 0
633 20250221 103200 1794610 6360 6360 6360 6360 0
634 20250221 103100 1794610 6360 6360 6360 6360 100
635 20250221 103000 1158610 6360 6360 6360 6360 0
636 20250221 102900 1158610 6360 6360 6360 6360 0
637 20250221 102800 1158610 6360 6360 6360 6360 0
638 20250221 102700 1158610 6360 6360 6360 6360 0
639 20250221 102600 1158610 6360 6360 6360 6360 0
640 20250221 102500 1158610 6360 6360 6360 6360 0
641 20250221 102400 1158610 6360 6360 6360 6360 0
642 20250221 102300 1158610 6360 6360 6360 6360 60
643 20250221 102200 777010 6360 6360 6360 6360 0
644 20250221 102100 777010 6360 6360 6360 6360 0
645 20250221 102000 777010 6360 6360 6360 6360 0
646 20250221 101900 777010 6360 6360 6360 6360 0
647 20250221 101800 777010 6360 6360 6360 6360 0
648 20250221 101700 777010 6360 6360 6360 6360 0
649 20250221 101600 777010 6360 6360 6360 6360 0
650 20250221 101500 777010 6360 6360 6360 6360 0
651 20250221 101400 777010 6360 6360 6360 6360 0
652 20250221 101300 777010 6360 6360 6360 6360 1
653 20250221 101200 770650 6340 6340 6340 6340 0
654 20250221 101100 770650 6340 6340 6340 6340 0
655 20250221 101000 770650 6340 6340 6340 6340 0
656 20250221 100900 770650 6340 6340 6340 6340 0
657 20250221 100800 770650 6340 6340 6340 6340 0
658 20250221 100700 770650 6340 6350 6350 6340 11
659 20250221 100600 700810 6370 6370 6370 6370 0
660 20250221 100500 700810 6370 6370 6370 6370 1
661 20250221 100400 694440 6380 6380 6380 6380 0
662 20250221 100300 694440 6380 6380 6380 6380 0
663 20250221 100200 694440 6380 6380 6380 6380 0
664 20250221 100100 694440 6380 6380 6380 6380 0
665 20250221 100000 694440 6380 6380 6380 6380 0
666 20250221 095900 694440 6380 6380 6380 6380 0
667 20250221 095800 694440 6380 6380 6380 6380 0
668 20250221 095700 694440 6380 6380 6380 6380 0
669 20250221 095600 694440 6380 6380 6380 6380 0
670 20250221 095500 694440 6380 6380 6380 6380 0
671 20250221 095400 694440 6380 6380 6380 6380 0
672 20250221 095300 694440 6380 6380 6380 6380 0
673 20250221 095200 694440 6380 6380 6380 6380 0
674 20250221 095100 694440 6380 6380 6380 6380 0
675 20250221 095000 694440 6380 6380 6380 6380 0
676 20250221 094900 694440 6380 6380 6380 6380 10
677 20250221 094800 630640 6380 6380 6380 6380 0
678 20250221 094700 630640 6380 6380 6380 6380 0
679 20250221 094600 630640 6380 6380 6380 6380 2
680 20250221 094500 617880 6380 6380 6380 6380 1
681 20250221 094400 611500 6350 6350 6350 6350 0
682 20250221 094300 611500 6350 6350 6350 6350 0
683 20250221 094200 611500 6350 6350 6350 6350 10
684 20250221 094100 548000 6380 6380 6380 6380 0
685 20250221 094000 548000 6380 6380 6380 6380 45
686 20250221 093900 260900 6400 6400 6400 6400 0
687 20250221 093800 260900 6400 6400 6400 6400 0
688 20250221 093700 260900 6400 6400 6400 6400 0
689 20250221 093600 260900 6400 6400 6400 6400 0
690 20250221 093500 260900 6400 6400 6400 6400 0
691 20250221 093400 260900 6400 6400 6400 6400 0
692 20250221 093300 260900 6400 6400 6400 6400 0
693 20250221 093200 260900 6400 6400 6400 6400 0
694 20250221 093100 260900 6400 6400 6400 6400 0
695 20250221 093000 260900 6400 6400 6400 6400 0
696 20250221 092900 260900 6400 6400 6400 6400 0
697 20250221 092800 260900 6400 6400 6400 6400 0
698 20250221 092700 260900 6400 6400 6400 6400 0
699 20250221 092600 260900 6400 6400 6400 6400 0
700 20250221 092500 260900 6400 6400 6400 6400 0
701 20250221 092400 260900 6400 6400 6400 6400 0
702 20250221 092300 260900 6400 6400 6400 6400 0
703 20250221 092200 260900 6400 6400 6400 6400 0
704 20250221 092100 260900 6400 6400 6400 6400 0
705 20250221 092000 260900 6400 6400 6400 6400 0
706 20250221 091900 260900 6400 6400 6400 6400 0
707 20250221 091800 260900 6400 6400 6400 6400 0
708 20250221 091700 260900 6400 6400 6400 6400 0
709 20250221 091600 260900 6400 6400 6400 6400 0
710 20250221 091500 260900 6400 6400 6400 6400 0
711 20250221 091400 260900 6400 6400 6400 6400 10
712 20250221 091300 196900 6400 6400 6400 6400 0
713 20250221 091200 196900 6400 6400 6400 6400 1
714 20250221 091100 190500 6350 6350 6350 6350 10
715 20250221 091000 127000 6350 6350 6350 6350 0
716 20250221 090900 127000 6350 6350 6350 6350 0
717 20250221 090800 127000 6350 6350 6350 6350 0
718 20250221 090700 127000 6350 6350 6350 6350 0
719 20250221 090600 127000 6350 6350 6350 6350 0
720 20250221 090500 127000 6350 6350 6350 6350 0
721 20250221 090400 127000 6350 6350 6350 6350 0
722 20250221 090300 127000 6350 6350 6350 6350 0
723 20250221 090200 127000 6350 6350 6350 6350 20
724 20250221 090100 0 6350 6350 6350 6350 0
725 20250221 090000 0 6350 6350 6350 6350 0