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

735
290090/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,735 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,211300,43964420,8540,8540,8540,8540,245
20250221,211200,43964420,8540,8540,8540,8540,0
20250221,211100,43964420,8540,8540,8540,8540,0
20250221,211000,43964420,8540,8540,8540,8540,0
20250221,210900,43964420,8540,8540,8540,8540,0
20250221,210800,43964420,8540,8540,8540,8540,0
20250221,210700,43964420,8540,8540,8540,8540,0
20250221,210600,43964420,8540,8540,8540,8540,0
20250221,210500,43964420,8540,8540,8540,8540,0
20250221,210400,43964420,8540,8540,8540,8540,0
20250221,210300,43964420,8540,8540,8540,8540,0
20250221,210200,43964420,8540,8540,8540,8540,0
20250221,210100,43964420,8540,8540,8540,8540,0
20250221,210000,43964420,8540,8540,8540,8540,0
20250221,205900,43964420,8540,8540,8540,8540,0
20250221,205800,43964420,8540,8540,8540,8540,0
20250221,205700,43964420,8540,8540,8540,8540,0
20250221,205600,43964420,8540,8540,8540,8540,0
20250221,205500,43964420,8540,8540,8540,8540,0
20250221,205400,43964420,8540,8540,8540,8540,0
20250221,205300,43964420,8540,8540,8540,8540,0
20250221,205200,43964420,8540,8540,8540,8540,0
20250221,205100,43964420,8540,8540,8540,8540,0
20250221,205000,43964420,8540,8540,8540,8540,0
20250221,204900,43964420,8540,8540,8540,8540,0
20250221,204800,43964420,8540,8540,8540,8540,0
20250221,204700,43964420,8540,8540,8540,8540,0
20250221,204600,43964420,8540,8540,8540,8540,0
20250221,204500,43964420,8540,8540,8540,8540,0
20250221,204400,43964420,8540,8540,8540,8540,0
20250221,204300,43964420,8540,8540,8540,8540,245
20250221,204200,43964420,8540,8540,8540,8540,0
20250221,204100,43964420,8540,8540,8540,8540,0
20250221,204000,43964420,8540,8540,8540,8540,0
20250221,203900,43964420,8540,8540,8540,8540,0
20250221,203800,43964420,8540,8540,8540,8540,0
20250221,203700,43964420,8540,8540,8540,8540,0
20250221,203600,43964420,8540,8540,8540,8540,0
20250221,203500,43964420,8540,8540,8540,8540,0
20250221,203400,43964420,8540,8540,8540,8540,0
20250221,203300,43964420,8540,8540,8540,8540,0
20250221,203200,43964420,8540,8540,8540,8540,0
20250221,203100,43964420,8540,8540,8540,8540,0
20250221,203000,43964420,8540,8540,8540,8540,0
20250221,202900,43964420,8540,8540,8540,8540,0
20250221,202800,43964420,8540,8540,8540,8540,0
20250221,202700,43964420,8540,8540,8540,8540,0
20250221,202600,43964420,8540,8540,8540,8540,0
20250221,202500,43964420,8540,8540,8540,8540,0
20250221,202400,43964420,8540,8540,8540,8540,0
20250221,202300,43964420,8540,8540,8540,8540,0
20250221,202200,43964420,8540,8540,8540,8540,0
20250221,202100,43964420,8540,8540,8540,8540,0
20250221,202000,43964420,8540,8540,8540,8540,0
20250221,201900,43964420,8540,8540,8540,8540,0
20250221,201800,43964420,8540,8540,8540,8540,0
20250221,201700,43964420,8540,8540,8540,8540,0
20250221,201600,43964420,8540,8540,8540,8540,0
20250221,201500,43964420,8540,8540,8540,8540,0
20250221,201400,43964420,8540,8540,8540,8540,0
20250221,201300,43964420,8540,8540,8540,8540,245
20250221,201200,43964420,8540,8540,8540,8540,0
20250221,201100,43964420,8540,8540,8540,8540,0
20250221,201000,43964420,8540,8540,8540,8540,0
20250221,200900,43964420,8540,8540,8540,8540,0
20250221,200800,43964420,8540,8540,8540,8540,0
20250221,200700,43964420,8540,8540,8540,8540,0
20250221,200600,43964420,8540,8540,8540,8540,0
20250221,200500,43964420,8540,8540,8540,8540,0
20250221,200400,43964420,8540,8540,8540,8540,0
20250221,200300,43964420,8540,8540,8540,8540,0
20250221,200200,43964420,8540,8540,8540,8540,0
20250221,200100,43964420,8540,8540,8540,8540,0
20250221,200000,43964420,8540,8540,8540,8540,0
20250221,195900,43964420,8540,8540,8540,8540,0
20250221,195800,43964420,8540,8540,8540,8540,0
20250221,195700,43964420,8540,8540,8540,8540,0
20250221,195600,43964420,8540,8540,8540,8540,0
20250221,195500,43964420,8540,8540,8540,8540,0
20250221,195400,43964420,8540,8540,8540,8540,0
20250221,195300,43964420,8540,8540,8540,8540,0
20250221,195200,43964420,8540,8540,8540,8540,0
20250221,195100,43964420,8540,8540,8540,8540,0
20250221,195000,43964420,8540,8540,8540,8540,0
20250221,194900,43964420,8540,8540,8540,8540,0
20250221,194800,43964420,8540,8540,8540,8540,0
20250221,194700,43964420,8540,8540,8540,8540,0
20250221,194600,43964420,8540,8540,8540,8540,0
20250221,194500,43964420,8540,8540,8540,8540,0
20250221,194400,43964420,8540,8540,8540,8540,0
20250221,194300,43964420,8540,8540,8540,8540,245
20250221,194200,43964420,8540,8540,8540,8540,0
20250221,194100,43964420,8540,8540,8540,8540,0
20250221,194000,43964420,8540,8540,8540,8540,0
20250221,193900,43964420,8540,8540,8540,8540,0
20250221,193800,43964420,8540,8540,8540,8540,0
20250221,193700,43964420,8540,8540,8540,8540,0
20250221,193600,43964420,8540,8540,8540,8540,0
20250221,193500,43964420,8540,8540,8540,8540,0
20250221,193400,43964420,8540,8540,8540,8540,0
20250221,193300,43964420,8540,8540,8540,8540,0
20250221,193200,43964420,8540,8540,8540,8540,0
20250221,193100,43964420,8540,8540,8540,8540,0
20250221,193000,43964420,8540,8540,8540,8540,0
20250221,192900,43964420,8540,8540,8540,8540,0
20250221,192800,43964420,8540,8540,8540,8540,0
20250221,192700,43964420,8540,8540,8540,8540,0
20250221,192600,43964420,8540,8540,8540,8540,0
20250221,192500,43964420,8540,8540,8540,8540,0
20250221,192400,43964420,8540,8540,8540,8540,0
20250221,192300,43964420,8540,8540,8540,8540,0
20250221,192200,43964420,8540,8540,8540,8540,0
20250221,192100,43964420,8540,8540,8540,8540,0
20250221,192000,43964420,8540,8540,8540,8540,0
20250221,191900,43964420,8540,8540,8540,8540,0
20250221,191800,43964420,8540,8540,8540,8540,0
20250221,191700,43964420,8540,8540,8540,8540,0
20250221,191600,43964420,8540,8540,8540,8540,0
20250221,191500,43964420,8540,8540,8540,8540,0
20250221,191400,43964420,8540,8540,8540,8540,0
20250221,191300,43964420,8540,8540,8540,8540,245
20250221,191200,43964420,8540,8540,8540,8540,0
20250221,191100,43964420,8540,8540,8540,8540,0
20250221,191000,43964420,8540,8540,8540,8540,0
20250221,190900,43964420,8540,8540,8540,8540,0
20250221,190800,43964420,8540,8540,8540,8540,0
20250221,190700,43964420,8540,8540,8540,8540,0
20250221,190600,43964420,8540,8540,8540,8540,0
20250221,190500,43964420,8540,8540,8540,8540,0
20250221,190400,43964420,8540,8540,8540,8540,0
20250221,190300,43964420,8540,8540,8540,8540,0
20250221,190200,43964420,8540,8540,8540,8540,0
20250221,190100,43964420,8540,8540,8540,8540,0
20250221,190000,43964420,8540,8540,8540,8540,0
20250221,185900,43964420,8540,8540,8540,8540,0
20250221,185800,43964420,8540,8540,8540,8540,0
20250221,185700,43964420,8540,8540,8540,8540,0
20250221,185600,43964420,8540,8540,8540,8540,0
20250221,185500,43964420,8540,8540,8540,8540,0
20250221,185400,43964420,8540,8540,8540,8540,0
20250221,185300,43964420,8540,8540,8540,8540,0
20250221,185200,43964420,8540,8540,8540,8540,0
20250221,185100,43964420,8540,8540,8540,8540,0
20250221,185000,43964420,8540,8540,8540,8540,0
20250221,184900,43964420,8540,8540,8540,8540,0
20250221,184800,43964420,8540,8540,8540,8540,0
20250221,184700,43964420,8540,8540,8540,8540,0
20250221,184600,43964420,8540,8540,8540,8540,0
20250221,184500,43964420,8540,8540,8540,8540,0
20250221,184400,43964420,8540,8540,8540,8540,0
20250221,184300,43964420,8540,8540,8540,8540,245
20250221,184200,43964420,8540,8540,8540,8540,0
20250221,184100,43964420,8540,8540,8540,8540,0
20250221,184000,43964420,8540,8540,8540,8540,0
20250221,183900,43964420,8540,8540,8540,8540,0
20250221,183800,43964420,8540,8540,8540,8540,0
20250221,183700,43964420,8540,8540,8540,8540,0
20250221,183600,43964420,8540,8540,8540,8540,0
20250221,183500,43964420,8540,8540,8540,8540,0
20250221,183400,43964420,8540,8540,8540,8540,0
20250221,183300,43964420,8540,8540,8540,8540,0
20250221,183200,43964420,8540,8540,8540,8540,0
20250221,183100,43964420,8540,8540,8540,8540,0
20250221,183000,43964420,8540,8540,8540,8540,0
20250221,182900,43964420,8540,8540,8540,8540,0
20250221,182800,43964420,8540,8540,8540,8540,0
20250221,182700,43964420,8540,8540,8540,8540,0
20250221,182600,43964420,8540,8540,8540,8540,0
20250221,182500,43964420,8540,8540,8540,8540,0
20250221,182400,43964420,8540,8540,8540,8540,0
20250221,182300,43964420,8540,8540,8540,8540,0
20250221,182200,43964420,8540,8540,8540,8540,0
20250221,182100,43964420,8540,8540,8540,8540,0
20250221,182000,43964420,8540,8540,8540,8540,0
20250221,181900,43964420,8540,8540,8540,8540,0
20250221,181800,43964420,8540,8540,8540,8540,0
20250221,181700,43964420,8540,8540,8540,8540,0
20250221,181600,43964420,8540,8540,8540,8540,0
20250221,181500,43964420,8540,8540,8540,8540,0
20250221,181400,43964420,8540,8540,8540,8540,0
20250221,181300,43964420,8540,8540,8540,8540,245
20250221,181200,43964420,8540,8540,8540,8540,0
20250221,181100,43964420,8540,8540,8540,8540,0
20250221,181000,43964420,8540,8540,8540,8540,0
20250221,180900,43964420,8540,8540,8540,8540,0
20250221,180800,43964420,8540,8540,8540,8540,0
20250221,180700,43964420,8540,8540,8540,8540,0
20250221,180600,43964420,8540,8540,8540,8540,0
20250221,180500,43964420,8540,8540,8540,8540,0
20250221,180400,43964420,8540,8540,8540,8540,0
20250221,180300,43964420,8540,8540,8540,8540,0
20250221,180200,43964420,8540,8540,8540,8540,0
20250221,180100,43964420,8540,8540,8540,8540,0
20250221,180000,43964420,8540,8540,8540,8540,0
20250221,175900,43964420,8540,8540,8540,8540,0
20250221,175800,43964420,8540,8540,8540,8540,0
20250221,175700,43964420,8540,8540,8540,8540,0
20250221,175600,43964420,8540,8540,8540,8540,0
20250221,175500,43964420,8540,8540,8540,8540,0
20250221,175400,43964420,8540,8540,8540,8540,0
20250221,175300,43964420,8540,8540,8540,8540,0
20250221,175200,43964420,8540,8540,8540,8540,0
20250221,175100,43964420,8540,8540,8540,8540,0
20250221,175000,43964420,8540,8540,8540,8540,0
20250221,174900,43964420,8540,8540,8540,8540,0
20250221,174800,43964420,8540,8540,8540,8540,0
20250221,174700,43964420,8540,8540,8540,8540,0
20250221,174600,43964420,8540,8540,8540,8540,0
20250221,174500,43964420,8540,8540,8540,8540,0
20250221,174400,43964420,8540,8540,8540,8540,0
20250221,174300,43964420,8540,8540,8540,8540,245
20250221,174200,43964420,8540,8540,8540,8540,0
20250221,174100,43964420,8540,8540,8540,8540,0
20250221,174000,43964420,8540,8540,8540,8540,0
20250221,173900,43964420,8540,8540,8540,8540,0
20250221,173800,43964420,8540,8540,8540,8540,0
20250221,173700,43964420,8540,8540,8540,8540,0
20250221,173600,43964420,8540,8540,8540,8540,0
20250221,173500,43964420,8540,8540,8540,8540,0
20250221,173400,43964420,8540,8540,8540,8540,0
20250221,173300,43964420,8540,8540,8540,8540,0
20250221,173200,43964420,8540,8540,8540,8540,0
20250221,173100,43964420,8540,8540,8540,8540,0
20250221,173000,43964420,8540,8540,8540,8540,0
20250221,172900,43964420,8540,8540,8540,8540,0
20250221,172800,43964420,8540,8540,8540,8540,0
20250221,172700,43964420,8540,8540,8540,8540,0
20250221,172600,43964420,8540,8540,8540,8540,0
20250221,172500,43964420,8540,8540,8540,8540,0
20250221,172400,43964420,8540,8540,8540,8540,0
20250221,172300,43964420,8540,8540,8540,8540,0
20250221,172200,43964420,8540,8540,8540,8540,0
20250221,172100,43964420,8540,8540,8540,8540,0
20250221,172000,43964420,8540,8540,8540,8540,0
20250221,171900,43964420,8540,8540,8540,8540,0
20250221,171800,43964420,8540,8540,8540,8540,0
20250221,171700,43964420,8540,8540,8540,8540,0
20250221,171600,43964420,8540,8540,8540,8540,0
20250221,171500,43964420,8540,8540,8540,8540,0
20250221,171400,43964420,8540,8540,8540,8540,0
20250221,171300,43964420,8540,8540,8540,8540,245
20250221,171200,43964420,8540,8540,8540,8540,0
20250221,171100,43964420,8540,8540,8540,8540,0
20250221,171000,43964420,8540,8540,8540,8540,0
20250221,170900,43964420,8540,8540,8540,8540,0
20250221,170800,43964420,8540,8540,8540,8540,0
20250221,170700,43964420,8540,8540,8540,8540,0
20250221,170600,43964420,8540,8540,8540,8540,0
20250221,170500,43964420,8540,8540,8540,8540,0
20250221,170400,43964420,8540,8540,8540,8540,0
20250221,170300,43964420,8540,8540,8540,8540,0
20250221,170200,43964420,8540,8540,8540,8540,0
20250221,170100,43964420,8540,8540,8540,8540,0
20250221,170000,43964420,8540,8540,8540,8540,0
20250221,165900,43964420,8540,8540,8540,8540,0
20250221,165800,43964420,8540,8540,8540,8540,0
20250221,165700,43964420,8540,8540,8540,8540,0
20250221,165600,43964420,8540,8540,8540,8540,0
20250221,165500,43964420,8540,8540,8540,8540,0
20250221,165400,43964420,8540,8540,8540,8540,0
20250221,165300,43964420,8540,8540,8540,8540,0
20250221,165200,43964420,8540,8540,8540,8540,0
20250221,165100,43964420,8540,8540,8540,8540,0
20250221,165000,43964420,8540,8540,8540,8540,0
20250221,164900,43964420,8540,8540,8540,8540,0
20250221,164800,43964420,8540,8540,8540,8540,0
20250221,164700,43964420,8540,8540,8540,8540,0
20250221,164600,43964420,8540,8540,8540,8540,0
20250221,164500,43964420,8540,8540,8540,8540,0
20250221,164400,43964420,8540,8540,8540,8540,0
20250221,164300,43964420,8540,8540,8540,8540,245
20250221,164200,43964420,8540,8540,8540,8540,0
20250221,164100,43964420,8540,8540,8540,8540,0
20250221,164000,43964420,8540,8540,8540,8540,0
20250221,163900,43964420,8540,8540,8540,8540,0
20250221,163800,43964420,8540,8540,8540,8540,0
20250221,163700,43964420,8540,8540,8540,8540,0
20250221,163600,43964420,8540,8540,8540,8540,0
20250221,163500,43964420,8540,8540,8540,8540,0
20250221,163400,43964420,8540,8540,8540,8540,0
20250221,163300,43964420,8540,8540,8540,8540,0
20250221,163200,43964420,8540,8540,8540,8540,0
20250221,163100,43964420,8540,8540,8540,8540,0
20250221,163000,43964420,8540,8540,8540,8540,0
20250221,162900,43964420,8540,8540,8540,8540,0
20250221,162800,43964420,8540,8540,8540,8540,0
20250221,162700,43964420,8540,8540,8540,8540,0
20250221,162600,43964420,8540,8540,8540,8540,0
20250221,162500,43964420,8540,8540,8540,8540,0
20250221,162400,43964420,8540,8540,8540,8540,0
20250221,162300,43964420,8540,8540,8540,8540,0
20250221,162200,43964420,8540,8540,8540,8540,0
20250221,162100,43964420,8540,8540,8540,8540,0
20250221,162000,43964420,8540,8540,8540,8540,0
20250221,161900,43964420,8540,8540,8540,8540,0
20250221,161800,43964420,8540,8540,8540,8540,0
20250221,161700,43964420,8540,8540,8540,8540,0
20250221,161600,43964420,8540,8540,8540,8540,0
20250221,161500,43964420,8540,8540,8540,8540,0
20250221,161400,43964420,8540,8540,8540,8540,0
20250221,161300,43964420,8540,8540,8540,8540,245
20250221,161200,43964420,8540,8540,8540,8540,0
20250221,161100,43964420,8540,8540,8540,8540,0
20250221,161000,43964420,8540,8540,8540,8540,0
20250221,160900,43964420,8540,8540,8540,8540,0
20250221,160800,43964420,8540,8540,8540,8540,0
20250221,160700,43964420,8540,8540,8540,8540,0
20250221,160600,43964420,8540,8540,8540,8540,0
20250221,160500,43964420,8540,8540,8540,8540,0
20250221,160400,43964420,8540,8540,8540,8540,0
20250221,160300,43964420,8540,8540,8540,8540,0
20250221,160200,43964420,8540,8540,8540,8540,0
20250221,160100,43964420,8540,8540,8540,8540,0
20250221,160000,43964420,8540,8540,8540,8540,0
20250221,155900,43964420,8540,8540,8540,8540,0
20250221,155800,43964420,8540,8540,8540,8540,0
20250221,155700,43964420,8540,8540,8540,8540,0
20250221,155600,43964420,8540,8540,8540,8540,0
20250221,155500,43964420,8540,8540,8540,8540,0
20250221,155400,43964420,8540,8540,8540,8540,0
20250221,155300,43964420,8540,8540,8540,8540,0
20250221,155200,43964420,8540,8540,8540,8540,0
20250221,155100,43964420,8540,8540,8540,8540,0
20250221,155000,43964420,8540,8540,8540,8540,0
20250221,154900,43964420,8540,8540,8540,8540,0
20250221,154800,43964420,8540,8540,8540,8540,0
20250221,154700,43964420,8540,8540,8540,8540,0
20250221,154600,43964420,8540,8540,8540,8540,0
20250221,154500,43964420,8540,8540,8540,8540,0
20250221,154400,43964420,8540,8540,8540,8540,0
20250221,154300,43964420,8540,8540,8540,8540,245
20250221,154200,43964420,8540,8540,8540,8540,0
20250221,154100,43964420,8540,8540,8540,8540,0
20250221,154000,43964420,8540,8540,8540,8540,0
20250221,153900,43964420,8540,8540,8540,8540,0
20250221,153800,43964420,8540,8540,8540,8540,0
20250221,153700,43964420,8540,8540,8540,8540,0
20250221,153600,43964420,8540,8540,8540,8540,0
20250221,153500,43964420,8540,8540,8540,8540,0
20250221,153400,43964420,8540,8540,8540,8540,0
20250221,153300,43964420,8540,8540,8540,8540,0
20250221,153200,43964420,8540,8540,8540,8540,0
20250221,153100,43964420,8540,8540,8540,8540,0
20250221,153000,43964420,8540,8540,8540,8540,245
20250221,152900,41872120,8560,8560,8560,8560,0
20250221,152800,41872120,8560,8560,8560,8560,0
20250221,152700,41872120,8560,8560,8560,8560,0
20250221,152600,41872120,8560,8560,8560,8560,0
20250221,152500,41872120,8560,8560,8560,8560,0
20250221,152400,41872120,8560,8560,8560,8560,0
20250221,152300,41872120,8560,8560,8560,8560,0
20250221,152200,41872120,8560,8560,8560,8560,0
20250221,152100,41872120,8560,8560,8560,8560,0
20250221,152000,41872120,8560,8560,8560,8560,0
20250221,151900,41872120,8560,8570,8580,8560,13
20250221,151800,41760780,8570,8540,8570,8540,456
20250221,151700,37856900,8550,8500,8550,8500,679
20250221,151600,32057980,8500,8500,8500,8500,1
20250221,151500,32049480,8460,8460,8460,8460,1
20250221,151400,32041020,8500,8500,8500,8500,0
20250221,151300,32041020,8500,8500,8500,8500,0
20250221,151200,32041020,8500,8500,8500,8500,1
20250221,151100,32032520,8460,8460,8460,8460,0
20250221,151000,32032520,8460,8460,8460,8460,0
20250221,150900,32032520,8460,8460,8460,8460,0
20250221,150800,32032520,8460,8460,8460,8460,0
20250221,150700,32032520,8460,8460,8460,8460,0
20250221,150600,32032520,8460,8450,8460,8450,189
20250221,150500,30434780,8460,8460,8460,8460,0
20250221,150400,30434780,8460,8460,8460,8460,0
20250221,150300,30434780,8460,8460,8460,8460,0
20250221,150200,30434780,8460,8460,8460,8460,0
20250221,150100,30434780,8460,8460,8460,8460,61
20250221,150000,29918720,8540,8450,8540,8450,52
20250221,145900,29475330,8450,8450,8450,8450,1
20250221,145800,29466880,8520,8520,8520,8520,0
20250221,145700,29466880,8520,8520,8520,8520,0
20250221,145600,29466880,8520,8520,8520,8520,0
20250221,145500,29466880,8520,8520,8520,8520,0
20250221,145400,29466880,8520,8520,8520,8520,0
20250221,145300,29466880,8520,8520,8520,8520,0
20250221,145200,29466880,8520,8520,8520,8520,0
20250221,145100,29466880,8520,8520,8520,8520,1
20250221,145000,29458360,8460,8460,8460,8460,10
20250221,144900,29373760,8460,8460,8460,8460,2
20250221,144800,29356840,8530,8530,8530,8530,0
20250221,144700,29356840,8530,8530,8530,8530,0
20250221,144600,29356840,8530,8530,8530,8530,0
20250221,144500,29356840,8530,8530,8530,8530,0
20250221,144400,29356840,8530,8530,8530,8530,0
20250221,144300,29356840,8530,8530,8530,8530,0
20250221,144200,29356840,8530,8530,8530,8530,0
20250221,144100,29356840,8530,8530,8530,8530,0
20250221,144000,29356840,8530,8530,8530,8530,16
20250221,143900,29220360,8530,8530,8530,8530,33
20250221,143800,28938870,8530,8530,8530,8530,0
20250221,143700,28938870,8530,8530,8530,8530,0
20250221,143600,28938870,8530,8530,8530,8530,1
20250221,143500,28930340,8540,8540,8540,8540,0
20250221,143400,28930340,8540,8540,8540,8540,0
20250221,143300,28930340,8540,8540,8540,8540,0
20250221,143200,28930340,8540,8540,8540,8540,0
20250221,143100,28930340,8540,8540,8540,8540,0
20250221,143000,28930340,8540,8540,8540,8540,0
20250221,142900,28930340,8540,8540,8540,8540,0
20250221,142800,28930340,8540,8540,8540,8540,0
20250221,142700,28930340,8540,8540,8540,8540,0
20250221,142600,28930340,8540,8540,8540,8540,0
20250221,142500,28930340,8540,8540,8540,8540,0
20250221,142400,28930340,8540,8540,8540,8540,0
20250221,142300,28930340,8540,8540,8540,8540,0
20250221,142200,28930340,8540,8540,8540,8540,0
20250221,142100,28930340,8540,8540,8540,8540,0
20250221,142000,28930340,8540,8540,8540,8540,0
20250221,141900,28930340,8540,8540,8540,8540,0
20250221,141800,28930340,8540,8540,8540,8540,0
20250221,141700,28930340,8540,8540,8540,8540,0
20250221,141600,28930340,8540,8540,8540,8540,0
20250221,141500,28930340,8540,8480,8540,8480,18
20250221,141400,28776840,8490,8490,8490,8490,24
20250221,141300,28573080,8490,8490,8490,8490,0
20250221,141200,28573080,8490,8490,8490,8490,0
20250221,141100,28573080,8490,8490,8490,8490,0
20250221,141000,28573080,8490,8490,8490,8490,0
20250221,140900,28573080,8490,8490,8490,8490,0
20250221,140800,28573080,8490,8490,8490,8490,0
20250221,140700,28573080,8490,8490,8490,8490,0
20250221,140600,28573080,8490,8490,8490,8490,0
20250221,140500,28573080,8490,8490,8490,8490,0
20250221,140400,28573080,8490,8490,8490,8490,0
20250221,140300,28573080,8490,8490,8490,8490,0
20250221,140200,28573080,8490,8490,8490,8490,0
20250221,140100,28573080,8490,8530,8530,8490,35
20250221,140000,28274600,8530,8530,8530,8530,10
20250221,135900,28189300,8530,8530,8530,8530,15
20250221,135800,28061350,8530,8530,8530,8530,48
20250221,135700,27651910,8530,8530,8530,8530,0
20250221,135600,27651910,8530,8530,8530,8530,0
20250221,135500,27651910,8530,8530,8530,8530,0
20250221,135400,27651910,8530,8530,8530,8530,0
20250221,135300,27651910,8530,8530,8530,8530,0
20250221,135200,27651910,8530,8530,8530,8530,0
20250221,135100,27651910,8530,8530,8530,8530,0
20250221,135000,27651910,8530,8530,8530,8530,0
20250221,134900,27651910,8530,8530,8530,8530,0
20250221,134800,27651910,8530,8530,8530,8530,2
20250221,134700,27634850,8540,8540,8540,8540,0
20250221,134600,27634850,8540,8540,8540,8540,1
20250221,134500,27626310,8540,8540,8540,8540,0
20250221,134400,27626310,8540,8540,8540,8540,0
20250221,134300,27626310,8540,8540,8540,8540,1
20250221,134200,27617770,8530,8530,8530,8530,1
20250221,134100,27609240,8540,8540,8540,8540,0
20250221,134000,27609240,8540,8540,8540,8540,0
20250221,133900,27609240,8540,8540,8540,8540,0
20250221,133800,27609240,8540,8540,8540,8540,0
20250221,133700,27609240,8540,8540,8540,8540,0
20250221,133600,27609240,8540,8540,8540,8540,0
20250221,133500,27609240,8540,8540,8540,8540,0
20250221,133400,27609240,8540,8540,8540,8540,0
20250221,133300,27609240,8540,8540,8540,8540,12
20250221,133200,27506760,8530,8530,8530,8530,0
20250221,133100,27506760,8530,8530,8530,8530,0
20250221,133000,27506760,8530,8530,8530,8530,0
20250221,132900,27506760,8530,8530,8530,8530,0
20250221,132800,27506760,8530,8530,8530,8530,0
20250221,132700,27506760,8530,8530,8530,8530,0
20250221,132600,27506760,8530,8530,8530,8530,0
20250221,132500,27506760,8530,8530,8530,8530,0
20250221,132400,27506760,8530,8530,8530,8530,0
20250221,132300,27506760,8530,8530,8530,8530,0
20250221,132200,27506760,8530,8530,8530,8530,0
20250221,132100,27506760,8530,8530,8530,8530,10
20250221,132000,27421460,8530,8530,8530,8530,0
20250221,131900,27421460,8530,8530,8530,8530,0
20250221,131800,27421460,8530,8530,8530,8530,0
20250221,131700,27421460,8530,8530,8530,8530,0
20250221,131600,27421460,8530,8530,8530,8530,0
20250221,131500,27421460,8530,8520,8530,8520,2
20250221,131400,27404410,8480,8480,8480,8480,0
20250221,131300,27404410,8480,8520,8520,8480,2
20250221,131200,27387410,8480,8480,8480,8480,0
20250221,131100,27387410,8480,8480,8480,8480,0
20250221,131000,27387410,8480,8480,8480,8480,0
20250221,130900,27387410,8480,8480,8480,8480,0
20250221,130800,27387410,8480,8480,8480,8480,0
20250221,130700,27387410,8480,8480,8480,8480,0
20250221,130600,27387410,8480,8480,8480,8480,0
20250221,130500,27387410,8480,8490,8490,8480,90
20250221,130400,26623810,8540,8540,8540,8540,0
20250221,130300,26623810,8540,8540,8540,8540,0
20250221,130200,26623810,8540,8540,8540,8540,0
20250221,130100,26623810,8540,8540,8540,8540,0
20250221,130000,26623810,8540,8540,8540,8540,0
20250221,125900,26623810,8540,8540,8540,8540,0
20250221,125800,26623810,8540,8540,8540,8540,1
20250221,125700,26615270,8530,8530,8530,8530,0
20250221,125600,26615270,8530,8530,8530,8530,150
20250221,125500,25335770,8550,8530,8550,8530,56
20250221,125400,24857380,8530,8530,8530,8530,0
20250221,125300,24857380,8530,8490,8530,8490,350
20250221,125200,21875470,8480,8480,8480,8480,1
20250221,125100,21866990,8420,8420,8420,8420,1
20250221,125000,21858570,8480,8480,8480,8480,0
20250221,124900,21858570,8480,8480,8480,8480,0
20250221,124800,21858570,8480,8480,8480,8480,0
20250221,124700,21858570,8480,8480,8480,8480,0
20250221,124600,21858570,8480,8480,8480,8480,0
20250221,124500,21858570,8480,8480,8480,8480,0
20250221,124400,21858570,8480,8480,8480,8480,0
20250221,124300,21858570,8480,8480,8480,8480,0
20250221,124200,21858570,8480,8480,8480,8480,0
20250221,124100,21858570,8480,8480,8480,8480,0
20250221,124000,21858570,8480,8480,8480,8480,0
20250221,123900,21858570,8480,8480,8480,8480,0
20250221,123800,21858570,8480,8480,8480,8480,0
20250221,123700,21858570,8480,8480,8480,8480,0
20250221,123600,21858570,8480,8480,8480,8480,0
20250221,123500,21858570,8480,8480,8480,8480,0
20250221,123400,21858570,8480,8480,8480,8480,0
20250221,123300,21858570,8480,8480,8480,8480,0
20250221,123200,21858570,8480,8480,8480,8480,0
20250221,123100,21858570,8480,8480,8480,8480,0
20250221,123000,21858570,8480,8480,8480,8480,0
20250221,122900,21858570,8480,8480,8480,8480,0
20250221,122800,21858570,8480,8480,8480,8480,1
20250221,122700,21850090,8480,8480,8480,8480,99
20250221,122600,21010570,8480,8480,8480,8480,0
20250221,122500,21010570,8480,8480,8480,8480,0
20250221,122400,21010570,8480,8480,8480,8480,1
20250221,122300,21002090,8420,8420,8420,8420,0
20250221,122200,21002090,8420,8420,8420,8420,0
20250221,122100,21002090,8420,8480,8480,8420,148
20250221,122000,19751600,8500,8500,8500,8500,0
20250221,121900,19751600,8500,8500,8500,8500,0
20250221,121800,19751600,8500,8500,8500,8500,1
20250221,121700,19743100,8510,8510,8510,8510,0
20250221,121600,19743100,8510,8510,8510,8510,0
20250221,121500,19743100,8510,8510,8510,8510,122
20250221,121400,18704880,8500,8500,8500,8500,0
20250221,121300,18704880,8500,8500,8500,8500,0
20250221,121200,18704880,8500,8500,8500,8500,0
20250221,121100,18704880,8500,8500,8500,8500,1
20250221,121000,18696380,8510,8510,8510,8510,0
20250221,120900,18696380,8510,8510,8510,8510,0
20250221,120800,18696380,8510,8510,8510,8510,0
20250221,120700,18696380,8510,8510,8510,8510,1
20250221,120600,18687870,8480,8480,8480,8480,0
20250221,120500,18687870,8480,8480,8480,8480,1
20250221,120400,18679390,8490,8490,8490,8490,0
20250221,120300,18679390,8490,8490,8490,8490,0
20250221,120200,18679390,8490,8490,8490,8490,0
20250221,120100,18679390,8490,8490,8490,8490,0
20250221,120000,18679390,8490,8490,8490,8490,1
20250221,115900,18670900,8500,8500,8500,8500,0
20250221,115800,18670900,8500,8500,8500,8500,0
20250221,115700,18670900,8500,8500,8500,8500,1
20250221,115600,18662400,8500,8500,8500,8500,0
20250221,115500,18662400,8500,8500,8500,8500,1
20250221,115400,18653900,8510,8510,8510,8510,0
20250221,115300,18653900,8510,8510,8510,8510,0
20250221,115200,18653900,8510,8510,8510,8510,0
20250221,115100,18653900,8510,8510,8510,8510,0
20250221,115000,18653900,8510,8510,8510,8510,0
20250221,114900,18653900,8510,8510,8510,8510,1
20250221,114800,18645390,8510,8510,8510,8510,0
20250221,114700,18645390,8510,8510,8510,8510,0
20250221,114600,18645390,8510,8510,8510,8510,0
20250221,114500,18645390,8510,8510,8510,8510,0
20250221,114400,18645390,8510,8510,8510,8510,0
20250221,114300,18645390,8510,8510,8510,8510,0
20250221,114200,18645390,8510,8510,8510,8510,0
20250221,114100,18645390,8510,8510,8510,8510,0
20250221,114000,18645390,8510,8510,8510,8510,0
20250221,113900,18645390,8510,8510,8510,8510,0
20250221,113800,18645390,8510,8510,8510,8510,0
20250221,113700,18645390,8510,8510,8510,8510,0
20250221,113600,18645390,8510,8510,8510,8510,0
20250221,113500,18645390,8510,8510,8510,8510,0
20250221,113400,18645390,8510,8510,8510,8510,0
20250221,113300,18645390,8510,8510,8510,8510,0
20250221,113200,18645390,8510,8510,8510,8510,0
20250221,113100,18645390,8510,8510,8510,8510,0
20250221,113000,18645390,8510,8510,8510,8510,0
20250221,112900,18645390,8510,8510,8510,8510,0
20250221,112800,18645390,8510,8510,8510,8510,1
20250221,112700,18636880,8500,8500,8500,8500,0
20250221,112600,18636880,8500,8500,8500,8500,0
20250221,112500,18636880,8500,8500,8500,8500,0
20250221,112400,18636880,8500,8500,8500,8500,3
20250221,112300,18611380,8500,8500,8500,8500,0
20250221,112200,18611380,8500,8500,8500,8500,2
20250221,112100,18594380,8500,8500,8500,8500,2
20250221,112000,18577380,8500,8500,8500,8500,0
20250221,111900,18577380,8500,8500,8500,8500,0
20250221,111800,18577380,8500,8500,8500,8500,10
20250221,111700,18492380,8500,8500,8500,8500,0
20250221,111600,18492380,8500,8500,8500,8500,1
20250221,111500,18483880,8490,8490,8490,8490,5
20250221,111400,18441430,8490,8490,8490,8490,0
20250221,111300,18441430,8490,8490,8490,8490,0
20250221,111200,18441430,8490,8490,8490,8490,1
20250221,111100,18432940,8460,8460,8460,8460,0
20250221,111000,18432940,8460,8460,8460,8460,0
20250221,110900,18432940,8460,8480,8480,8460,100
20250221,110800,17585820,8510,8510,8510,8510,0
20250221,110700,17585820,8510,8510,8510,8510,0
20250221,110600,17585820,8510,8510,8510,8510,0
20250221,110500,17585820,8510,8510,8510,8510,0
20250221,110400,17585820,8510,8510,8510,8510,0
20250221,110300,17585820,8510,8510,8510,8510,0
20250221,110200,17585820,8510,8510,8510,8510,0
20250221,110100,17585820,8510,8510,8510,8510,0
20250221,110000,17585820,8510,8510,8510,8510,0
20250221,105900,17585820,8510,8510,8510,8510,0
20250221,105800,17585820,8510,8510,8510,8510,0
20250221,105700,17585820,8510,8510,8510,8510,0
20250221,105600,17585820,8510,8510,8510,8510,0
20250221,105500,17585820,8510,8510,8510,8510,0
20250221,105400,17585820,8510,8510,8510,8510,0
20250221,105300,17585820,8510,8510,8510,8510,0
20250221,105200,17585820,8510,8510,8510,8510,0
20250221,105100,17585820,8510,8510,8510,8510,0
20250221,105000,17585820,8510,8510,8510,8510,0
20250221,104900,17585820,8510,8510,8510,8510,1
20250221,104800,17577310,8530,8530,8530,8530,0
20250221,104700,17577310,8530,8530,8530,8530,0
20250221,104600,17577310,8530,8530,8530,8530,0
20250221,104500,17577310,8530,8530,8530,8530,0
20250221,104400,17577310,8530,8530,8530,8530,0
20250221,104300,17577310,8530,8530,8530,8530,0
20250221,104200,17577310,8530,8530,8530,8530,0
20250221,104100,17577310,8530,8530,8530,8530,0
20250221,104000,17577310,8530,8530,8530,8530,0
20250221,103900,17577310,8530,8530,8530,8530,0
20250221,103800,17577310,8530,8530,8530,8530,0
20250221,103700,17577310,8530,8530,8530,8530,0
20250221,103600,17577310,8530,8520,8530,8520,3
20250221,103500,17551740,8480,8480,8480,8480,0
20250221,103400,17551740,8480,8480,8480,8480,0
20250221,103300,17551740,8480,8480,8480,8480,4
20250221,103200,17517820,8530,8530,8530,8530,0
20250221,103100,17517820,8530,8530,8530,8530,0
20250221,103000,17517820,8530,8530,8530,8530,0
20250221,102900,17517820,8530,8530,8530,8530,0
20250221,102800,17517820,8530,8530,8530,8530,0
20250221,102700,17517820,8530,8530,8530,8530,0
20250221,102600,17517820,8530,8530,8530,8530,8
20250221,102500,17449580,8530,8520,8530,8520,3
20250221,102400,17424010,8480,8480,8480,8480,0
20250221,102300,17424010,8480,8480,8480,8480,74
20250221,102200,16796490,8530,8530,8530,8530,0
20250221,102100,16796490,8530,8530,8530,8530,0
20250221,102000,16796490,8530,8530,8530,8530,0
20250221,101900,16796490,8530,8530,8530,8530,4
20250221,101800,16762370,8530,8510,8530,8510,93
20250221,101700,15969220,8510,8510,8510,8510,1
20250221,101600,15960710,8510,8510,8510,8510,0
20250221,101500,15960710,8510,8510,8510,8510,0
20250221,101400,15960710,8510,8510,8510,8510,0
20250221,101300,15960710,8510,8510,8510,8510,0
20250221,101200,15960710,8510,8480,8510,8480,187
20250221,101100,14374920,8510,8480,8510,8480,35
20250221,101000,14078090,8510,8510,8510,8510,0
20250221,100900,14078090,8510,8510,8510,8510,0
20250221,100800,14078090,8510,8510,8510,8510,0
20250221,100700,14078090,8510,8510,8510,8510,0
20250221,100600,14078090,8510,8510,8510,8510,0
20250221,100500,14078090,8510,8510,8510,8510,0
20250221,100400,14078090,8510,8510,8510,8510,0
20250221,100300,14078090,8510,8510,8510,8510,0
20250221,100200,14078090,8510,8510,8510,8510,1
20250221,100100,14069580,8520,8510,8520,8510,33
20250221,100000,13788700,8510,8510,8510,8510,0
20250221,095900,13788700,8510,8510,8510,8510,0
20250221,095800,13788700,8510,8510,8510,8510,0
20250221,095700,13788700,8510,8510,8510,8510,0
20250221,095600,13788700,8510,8450,8510,8450,12
20250221,095500,13687240,8550,8550,8550,8550,0
20250221,095400,13687240,8550,8550,8550,8550,0
20250221,095300,13687240,8550,8550,8550,8550,0
20250221,095200,13687240,8550,8520,8550,8520,50
20250221,095100,13259860,8550,8540,8550,8540,10
20250221,095000,13174400,8550,8550,8550,8550,0
20250221,094900,13174400,8550,8550,8550,8550,0
20250221,094800,13174400,8550,8510,8550,8510,11
20250221,094700,13080630,8510,8500,8510,8500,5
20250221,094600,13038090,8500,8500,8500,8500,1
20250221,094500,13029590,8450,8460,8460,8450,6
20250221,094400,12978880,8510,8510,8510,8510,0
20250221,094300,12978880,8510,8510,8510,8510,0
20250221,094200,12978880,8510,8510,8510,8510,0
20250221,094100,12978880,8510,8510,8510,8510,1
20250221,094000,12970370,8510,8490,8510,8480,3
20250221,093900,12944890,8500,8500,8500,8500,1
20250221,093800,12936390,8510,8510,8510,8510,0
20250221,093700,12936390,8510,8500,8510,8500,2
20250221,093600,12919380,8520,8520,8520,8520,0
20250221,093500,12919380,8520,8520,8520,8520,1
20250221,093400,12910860,8450,8450,8450,8450,0
20250221,093300,12910860,8450,8460,8460,8450,37
20250221,093200,12598010,8460,8470,8470,8460,370
20250221,093100,9467670,8560,8560,8560,8560,0
20250221,093000,9467670,8560,8560,8560,8560,0
20250221,092900,9467670,8560,8560,8560,8560,1
20250221,092800,9459110,8560,8560,8560,8560,0
20250221,092700,9459110,8560,8560,8560,8560,0
20250221,092600,9459110,8560,8560,8560,8560,1
20250221,092500,9450550,8570,8570,8570,8570,0
20250221,092400,9450550,8570,8570,8570,8570,0
20250221,092300,9450550,8570,8570,8570,8570,0
20250221,092200,9450550,8570,8570,8570,8570,0
20250221,092100,9450550,8570,8570,8570,8570,0
20250221,092000,9450550,8570,8420,8570,8420,100
20250221,091900,8595490,8400,8380,8400,8380,20
20250221,091800,8427690,8330,8330,8330,8330,0
20250221,091700,8427690,8330,8330,8330,8330,0
20250221,091600,8427690,8330,8330,8330,8330,0
20250221,091500,8427690,8330,8330,8330,8320,416
20250221,091400,4962570,8330,8380,8380,8330,380
20250221,091300,1797120,8320,8320,8320,8320,16
20250221,091200,1664000,8320,8320,8320,8320,0
20250221,091100,1664000,8320,8320,8320,8320,100
20250221,091000,832000,8320,8320,8320,8320,0
20250221,090900,832000,8320,8320,8320,8320,0
20250221,090800,832000,8320,8320,8320,8320,0
20250221,090700,832000,8320,8320,8320,8320,2
20250221,090600,815360,8320,8320,8320,8320,1
20250221,090500,807040,8320,8320,8320,8320,0
20250221,090400,807040,8320,8320,8320,8320,0
20250221,090300,807040,8320,8320,8320,8320,0
20250221,090200,807040,8320,8320,8320,8320,0
20250221,090100,807040,8320,8320,8320,8320,0
20250221,090000,807040,8320,8320,8320,8320,97
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 211300 43964420 8540 8540 8540 8540 245
3 20250221 211200 43964420 8540 8540 8540 8540 0
4 20250221 211100 43964420 8540 8540 8540 8540 0
5 20250221 211000 43964420 8540 8540 8540 8540 0
6 20250221 210900 43964420 8540 8540 8540 8540 0
7 20250221 210800 43964420 8540 8540 8540 8540 0
8 20250221 210700 43964420 8540 8540 8540 8540 0
9 20250221 210600 43964420 8540 8540 8540 8540 0
10 20250221 210500 43964420 8540 8540 8540 8540 0
11 20250221 210400 43964420 8540 8540 8540 8540 0
12 20250221 210300 43964420 8540 8540 8540 8540 0
13 20250221 210200 43964420 8540 8540 8540 8540 0
14 20250221 210100 43964420 8540 8540 8540 8540 0
15 20250221 210000 43964420 8540 8540 8540 8540 0
16 20250221 205900 43964420 8540 8540 8540 8540 0
17 20250221 205800 43964420 8540 8540 8540 8540 0
18 20250221 205700 43964420 8540 8540 8540 8540 0
19 20250221 205600 43964420 8540 8540 8540 8540 0
20 20250221 205500 43964420 8540 8540 8540 8540 0
21 20250221 205400 43964420 8540 8540 8540 8540 0
22 20250221 205300 43964420 8540 8540 8540 8540 0
23 20250221 205200 43964420 8540 8540 8540 8540 0
24 20250221 205100 43964420 8540 8540 8540 8540 0
25 20250221 205000 43964420 8540 8540 8540 8540 0
26 20250221 204900 43964420 8540 8540 8540 8540 0
27 20250221 204800 43964420 8540 8540 8540 8540 0
28 20250221 204700 43964420 8540 8540 8540 8540 0
29 20250221 204600 43964420 8540 8540 8540 8540 0
30 20250221 204500 43964420 8540 8540 8540 8540 0
31 20250221 204400 43964420 8540 8540 8540 8540 0
32 20250221 204300 43964420 8540 8540 8540 8540 245
33 20250221 204200 43964420 8540 8540 8540 8540 0
34 20250221 204100 43964420 8540 8540 8540 8540 0
35 20250221 204000 43964420 8540 8540 8540 8540 0
36 20250221 203900 43964420 8540 8540 8540 8540 0
37 20250221 203800 43964420 8540 8540 8540 8540 0
38 20250221 203700 43964420 8540 8540 8540 8540 0
39 20250221 203600 43964420 8540 8540 8540 8540 0
40 20250221 203500 43964420 8540 8540 8540 8540 0
41 20250221 203400 43964420 8540 8540 8540 8540 0
42 20250221 203300 43964420 8540 8540 8540 8540 0
43 20250221 203200 43964420 8540 8540 8540 8540 0
44 20250221 203100 43964420 8540 8540 8540 8540 0
45 20250221 203000 43964420 8540 8540 8540 8540 0
46 20250221 202900 43964420 8540 8540 8540 8540 0
47 20250221 202800 43964420 8540 8540 8540 8540 0
48 20250221 202700 43964420 8540 8540 8540 8540 0
49 20250221 202600 43964420 8540 8540 8540 8540 0
50 20250221 202500 43964420 8540 8540 8540 8540 0
51 20250221 202400 43964420 8540 8540 8540 8540 0
52 20250221 202300 43964420 8540 8540 8540 8540 0
53 20250221 202200 43964420 8540 8540 8540 8540 0
54 20250221 202100 43964420 8540 8540 8540 8540 0
55 20250221 202000 43964420 8540 8540 8540 8540 0
56 20250221 201900 43964420 8540 8540 8540 8540 0
57 20250221 201800 43964420 8540 8540 8540 8540 0
58 20250221 201700 43964420 8540 8540 8540 8540 0
59 20250221 201600 43964420 8540 8540 8540 8540 0
60 20250221 201500 43964420 8540 8540 8540 8540 0
61 20250221 201400 43964420 8540 8540 8540 8540 0
62 20250221 201300 43964420 8540 8540 8540 8540 245
63 20250221 201200 43964420 8540 8540 8540 8540 0
64 20250221 201100 43964420 8540 8540 8540 8540 0
65 20250221 201000 43964420 8540 8540 8540 8540 0
66 20250221 200900 43964420 8540 8540 8540 8540 0
67 20250221 200800 43964420 8540 8540 8540 8540 0
68 20250221 200700 43964420 8540 8540 8540 8540 0
69 20250221 200600 43964420 8540 8540 8540 8540 0
70 20250221 200500 43964420 8540 8540 8540 8540 0
71 20250221 200400 43964420 8540 8540 8540 8540 0
72 20250221 200300 43964420 8540 8540 8540 8540 0
73 20250221 200200 43964420 8540 8540 8540 8540 0
74 20250221 200100 43964420 8540 8540 8540 8540 0
75 20250221 200000 43964420 8540 8540 8540 8540 0
76 20250221 195900 43964420 8540 8540 8540 8540 0
77 20250221 195800 43964420 8540 8540 8540 8540 0
78 20250221 195700 43964420 8540 8540 8540 8540 0
79 20250221 195600 43964420 8540 8540 8540 8540 0
80 20250221 195500 43964420 8540 8540 8540 8540 0
81 20250221 195400 43964420 8540 8540 8540 8540 0
82 20250221 195300 43964420 8540 8540 8540 8540 0
83 20250221 195200 43964420 8540 8540 8540 8540 0
84 20250221 195100 43964420 8540 8540 8540 8540 0
85 20250221 195000 43964420 8540 8540 8540 8540 0
86 20250221 194900 43964420 8540 8540 8540 8540 0
87 20250221 194800 43964420 8540 8540 8540 8540 0
88 20250221 194700 43964420 8540 8540 8540 8540 0
89 20250221 194600 43964420 8540 8540 8540 8540 0
90 20250221 194500 43964420 8540 8540 8540 8540 0
91 20250221 194400 43964420 8540 8540 8540 8540 0
92 20250221 194300 43964420 8540 8540 8540 8540 245
93 20250221 194200 43964420 8540 8540 8540 8540 0
94 20250221 194100 43964420 8540 8540 8540 8540 0
95 20250221 194000 43964420 8540 8540 8540 8540 0
96 20250221 193900 43964420 8540 8540 8540 8540 0
97 20250221 193800 43964420 8540 8540 8540 8540 0
98 20250221 193700 43964420 8540 8540 8540 8540 0
99 20250221 193600 43964420 8540 8540 8540 8540 0
100 20250221 193500 43964420 8540 8540 8540 8540 0
101 20250221 193400 43964420 8540 8540 8540 8540 0
102 20250221 193300 43964420 8540 8540 8540 8540 0
103 20250221 193200 43964420 8540 8540 8540 8540 0
104 20250221 193100 43964420 8540 8540 8540 8540 0
105 20250221 193000 43964420 8540 8540 8540 8540 0
106 20250221 192900 43964420 8540 8540 8540 8540 0
107 20250221 192800 43964420 8540 8540 8540 8540 0
108 20250221 192700 43964420 8540 8540 8540 8540 0
109 20250221 192600 43964420 8540 8540 8540 8540 0
110 20250221 192500 43964420 8540 8540 8540 8540 0
111 20250221 192400 43964420 8540 8540 8540 8540 0
112 20250221 192300 43964420 8540 8540 8540 8540 0
113 20250221 192200 43964420 8540 8540 8540 8540 0
114 20250221 192100 43964420 8540 8540 8540 8540 0
115 20250221 192000 43964420 8540 8540 8540 8540 0
116 20250221 191900 43964420 8540 8540 8540 8540 0
117 20250221 191800 43964420 8540 8540 8540 8540 0
118 20250221 191700 43964420 8540 8540 8540 8540 0
119 20250221 191600 43964420 8540 8540 8540 8540 0
120 20250221 191500 43964420 8540 8540 8540 8540 0
121 20250221 191400 43964420 8540 8540 8540 8540 0
122 20250221 191300 43964420 8540 8540 8540 8540 245
123 20250221 191200 43964420 8540 8540 8540 8540 0
124 20250221 191100 43964420 8540 8540 8540 8540 0
125 20250221 191000 43964420 8540 8540 8540 8540 0
126 20250221 190900 43964420 8540 8540 8540 8540 0
127 20250221 190800 43964420 8540 8540 8540 8540 0
128 20250221 190700 43964420 8540 8540 8540 8540 0
129 20250221 190600 43964420 8540 8540 8540 8540 0
130 20250221 190500 43964420 8540 8540 8540 8540 0
131 20250221 190400 43964420 8540 8540 8540 8540 0
132 20250221 190300 43964420 8540 8540 8540 8540 0
133 20250221 190200 43964420 8540 8540 8540 8540 0
134 20250221 190100 43964420 8540 8540 8540 8540 0
135 20250221 190000 43964420 8540 8540 8540 8540 0
136 20250221 185900 43964420 8540 8540 8540 8540 0
137 20250221 185800 43964420 8540 8540 8540 8540 0
138 20250221 185700 43964420 8540 8540 8540 8540 0
139 20250221 185600 43964420 8540 8540 8540 8540 0
140 20250221 185500 43964420 8540 8540 8540 8540 0
141 20250221 185400 43964420 8540 8540 8540 8540 0
142 20250221 185300 43964420 8540 8540 8540 8540 0
143 20250221 185200 43964420 8540 8540 8540 8540 0
144 20250221 185100 43964420 8540 8540 8540 8540 0
145 20250221 185000 43964420 8540 8540 8540 8540 0
146 20250221 184900 43964420 8540 8540 8540 8540 0
147 20250221 184800 43964420 8540 8540 8540 8540 0
148 20250221 184700 43964420 8540 8540 8540 8540 0
149 20250221 184600 43964420 8540 8540 8540 8540 0
150 20250221 184500 43964420 8540 8540 8540 8540 0
151 20250221 184400 43964420 8540 8540 8540 8540 0
152 20250221 184300 43964420 8540 8540 8540 8540 245
153 20250221 184200 43964420 8540 8540 8540 8540 0
154 20250221 184100 43964420 8540 8540 8540 8540 0
155 20250221 184000 43964420 8540 8540 8540 8540 0
156 20250221 183900 43964420 8540 8540 8540 8540 0
157 20250221 183800 43964420 8540 8540 8540 8540 0
158 20250221 183700 43964420 8540 8540 8540 8540 0
159 20250221 183600 43964420 8540 8540 8540 8540 0
160 20250221 183500 43964420 8540 8540 8540 8540 0
161 20250221 183400 43964420 8540 8540 8540 8540 0
162 20250221 183300 43964420 8540 8540 8540 8540 0
163 20250221 183200 43964420 8540 8540 8540 8540 0
164 20250221 183100 43964420 8540 8540 8540 8540 0
165 20250221 183000 43964420 8540 8540 8540 8540 0
166 20250221 182900 43964420 8540 8540 8540 8540 0
167 20250221 182800 43964420 8540 8540 8540 8540 0
168 20250221 182700 43964420 8540 8540 8540 8540 0
169 20250221 182600 43964420 8540 8540 8540 8540 0
170 20250221 182500 43964420 8540 8540 8540 8540 0
171 20250221 182400 43964420 8540 8540 8540 8540 0
172 20250221 182300 43964420 8540 8540 8540 8540 0
173 20250221 182200 43964420 8540 8540 8540 8540 0
174 20250221 182100 43964420 8540 8540 8540 8540 0
175 20250221 182000 43964420 8540 8540 8540 8540 0
176 20250221 181900 43964420 8540 8540 8540 8540 0
177 20250221 181800 43964420 8540 8540 8540 8540 0
178 20250221 181700 43964420 8540 8540 8540 8540 0
179 20250221 181600 43964420 8540 8540 8540 8540 0
180 20250221 181500 43964420 8540 8540 8540 8540 0
181 20250221 181400 43964420 8540 8540 8540 8540 0
182 20250221 181300 43964420 8540 8540 8540 8540 245
183 20250221 181200 43964420 8540 8540 8540 8540 0
184 20250221 181100 43964420 8540 8540 8540 8540 0
185 20250221 181000 43964420 8540 8540 8540 8540 0
186 20250221 180900 43964420 8540 8540 8540 8540 0
187 20250221 180800 43964420 8540 8540 8540 8540 0
188 20250221 180700 43964420 8540 8540 8540 8540 0
189 20250221 180600 43964420 8540 8540 8540 8540 0
190 20250221 180500 43964420 8540 8540 8540 8540 0
191 20250221 180400 43964420 8540 8540 8540 8540 0
192 20250221 180300 43964420 8540 8540 8540 8540 0
193 20250221 180200 43964420 8540 8540 8540 8540 0
194 20250221 180100 43964420 8540 8540 8540 8540 0
195 20250221 180000 43964420 8540 8540 8540 8540 0
196 20250221 175900 43964420 8540 8540 8540 8540 0
197 20250221 175800 43964420 8540 8540 8540 8540 0
198 20250221 175700 43964420 8540 8540 8540 8540 0
199 20250221 175600 43964420 8540 8540 8540 8540 0
200 20250221 175500 43964420 8540 8540 8540 8540 0
201 20250221 175400 43964420 8540 8540 8540 8540 0
202 20250221 175300 43964420 8540 8540 8540 8540 0
203 20250221 175200 43964420 8540 8540 8540 8540 0
204 20250221 175100 43964420 8540 8540 8540 8540 0
205 20250221 175000 43964420 8540 8540 8540 8540 0
206 20250221 174900 43964420 8540 8540 8540 8540 0
207 20250221 174800 43964420 8540 8540 8540 8540 0
208 20250221 174700 43964420 8540 8540 8540 8540 0
209 20250221 174600 43964420 8540 8540 8540 8540 0
210 20250221 174500 43964420 8540 8540 8540 8540 0
211 20250221 174400 43964420 8540 8540 8540 8540 0
212 20250221 174300 43964420 8540 8540 8540 8540 245
213 20250221 174200 43964420 8540 8540 8540 8540 0
214 20250221 174100 43964420 8540 8540 8540 8540 0
215 20250221 174000 43964420 8540 8540 8540 8540 0
216 20250221 173900 43964420 8540 8540 8540 8540 0
217 20250221 173800 43964420 8540 8540 8540 8540 0
218 20250221 173700 43964420 8540 8540 8540 8540 0
219 20250221 173600 43964420 8540 8540 8540 8540 0
220 20250221 173500 43964420 8540 8540 8540 8540 0
221 20250221 173400 43964420 8540 8540 8540 8540 0
222 20250221 173300 43964420 8540 8540 8540 8540 0
223 20250221 173200 43964420 8540 8540 8540 8540 0
224 20250221 173100 43964420 8540 8540 8540 8540 0
225 20250221 173000 43964420 8540 8540 8540 8540 0
226 20250221 172900 43964420 8540 8540 8540 8540 0
227 20250221 172800 43964420 8540 8540 8540 8540 0
228 20250221 172700 43964420 8540 8540 8540 8540 0
229 20250221 172600 43964420 8540 8540 8540 8540 0
230 20250221 172500 43964420 8540 8540 8540 8540 0
231 20250221 172400 43964420 8540 8540 8540 8540 0
232 20250221 172300 43964420 8540 8540 8540 8540 0
233 20250221 172200 43964420 8540 8540 8540 8540 0
234 20250221 172100 43964420 8540 8540 8540 8540 0
235 20250221 172000 43964420 8540 8540 8540 8540 0
236 20250221 171900 43964420 8540 8540 8540 8540 0
237 20250221 171800 43964420 8540 8540 8540 8540 0
238 20250221 171700 43964420 8540 8540 8540 8540 0
239 20250221 171600 43964420 8540 8540 8540 8540 0
240 20250221 171500 43964420 8540 8540 8540 8540 0
241 20250221 171400 43964420 8540 8540 8540 8540 0
242 20250221 171300 43964420 8540 8540 8540 8540 245
243 20250221 171200 43964420 8540 8540 8540 8540 0
244 20250221 171100 43964420 8540 8540 8540 8540 0
245 20250221 171000 43964420 8540 8540 8540 8540 0
246 20250221 170900 43964420 8540 8540 8540 8540 0
247 20250221 170800 43964420 8540 8540 8540 8540 0
248 20250221 170700 43964420 8540 8540 8540 8540 0
249 20250221 170600 43964420 8540 8540 8540 8540 0
250 20250221 170500 43964420 8540 8540 8540 8540 0
251 20250221 170400 43964420 8540 8540 8540 8540 0
252 20250221 170300 43964420 8540 8540 8540 8540 0
253 20250221 170200 43964420 8540 8540 8540 8540 0
254 20250221 170100 43964420 8540 8540 8540 8540 0
255 20250221 170000 43964420 8540 8540 8540 8540 0
256 20250221 165900 43964420 8540 8540 8540 8540 0
257 20250221 165800 43964420 8540 8540 8540 8540 0
258 20250221 165700 43964420 8540 8540 8540 8540 0
259 20250221 165600 43964420 8540 8540 8540 8540 0
260 20250221 165500 43964420 8540 8540 8540 8540 0
261 20250221 165400 43964420 8540 8540 8540 8540 0
262 20250221 165300 43964420 8540 8540 8540 8540 0
263 20250221 165200 43964420 8540 8540 8540 8540 0
264 20250221 165100 43964420 8540 8540 8540 8540 0
265 20250221 165000 43964420 8540 8540 8540 8540 0
266 20250221 164900 43964420 8540 8540 8540 8540 0
267 20250221 164800 43964420 8540 8540 8540 8540 0
268 20250221 164700 43964420 8540 8540 8540 8540 0
269 20250221 164600 43964420 8540 8540 8540 8540 0
270 20250221 164500 43964420 8540 8540 8540 8540 0
271 20250221 164400 43964420 8540 8540 8540 8540 0
272 20250221 164300 43964420 8540 8540 8540 8540 245
273 20250221 164200 43964420 8540 8540 8540 8540 0
274 20250221 164100 43964420 8540 8540 8540 8540 0
275 20250221 164000 43964420 8540 8540 8540 8540 0
276 20250221 163900 43964420 8540 8540 8540 8540 0
277 20250221 163800 43964420 8540 8540 8540 8540 0
278 20250221 163700 43964420 8540 8540 8540 8540 0
279 20250221 163600 43964420 8540 8540 8540 8540 0
280 20250221 163500 43964420 8540 8540 8540 8540 0
281 20250221 163400 43964420 8540 8540 8540 8540 0
282 20250221 163300 43964420 8540 8540 8540 8540 0
283 20250221 163200 43964420 8540 8540 8540 8540 0
284 20250221 163100 43964420 8540 8540 8540 8540 0
285 20250221 163000 43964420 8540 8540 8540 8540 0
286 20250221 162900 43964420 8540 8540 8540 8540 0
287 20250221 162800 43964420 8540 8540 8540 8540 0
288 20250221 162700 43964420 8540 8540 8540 8540 0
289 20250221 162600 43964420 8540 8540 8540 8540 0
290 20250221 162500 43964420 8540 8540 8540 8540 0
291 20250221 162400 43964420 8540 8540 8540 8540 0
292 20250221 162300 43964420 8540 8540 8540 8540 0
293 20250221 162200 43964420 8540 8540 8540 8540 0
294 20250221 162100 43964420 8540 8540 8540 8540 0
295 20250221 162000 43964420 8540 8540 8540 8540 0
296 20250221 161900 43964420 8540 8540 8540 8540 0
297 20250221 161800 43964420 8540 8540 8540 8540 0
298 20250221 161700 43964420 8540 8540 8540 8540 0
299 20250221 161600 43964420 8540 8540 8540 8540 0
300 20250221 161500 43964420 8540 8540 8540 8540 0
301 20250221 161400 43964420 8540 8540 8540 8540 0
302 20250221 161300 43964420 8540 8540 8540 8540 245
303 20250221 161200 43964420 8540 8540 8540 8540 0
304 20250221 161100 43964420 8540 8540 8540 8540 0
305 20250221 161000 43964420 8540 8540 8540 8540 0
306 20250221 160900 43964420 8540 8540 8540 8540 0
307 20250221 160800 43964420 8540 8540 8540 8540 0
308 20250221 160700 43964420 8540 8540 8540 8540 0
309 20250221 160600 43964420 8540 8540 8540 8540 0
310 20250221 160500 43964420 8540 8540 8540 8540 0
311 20250221 160400 43964420 8540 8540 8540 8540 0
312 20250221 160300 43964420 8540 8540 8540 8540 0
313 20250221 160200 43964420 8540 8540 8540 8540 0
314 20250221 160100 43964420 8540 8540 8540 8540 0
315 20250221 160000 43964420 8540 8540 8540 8540 0
316 20250221 155900 43964420 8540 8540 8540 8540 0
317 20250221 155800 43964420 8540 8540 8540 8540 0
318 20250221 155700 43964420 8540 8540 8540 8540 0
319 20250221 155600 43964420 8540 8540 8540 8540 0
320 20250221 155500 43964420 8540 8540 8540 8540 0
321 20250221 155400 43964420 8540 8540 8540 8540 0
322 20250221 155300 43964420 8540 8540 8540 8540 0
323 20250221 155200 43964420 8540 8540 8540 8540 0
324 20250221 155100 43964420 8540 8540 8540 8540 0
325 20250221 155000 43964420 8540 8540 8540 8540 0
326 20250221 154900 43964420 8540 8540 8540 8540 0
327 20250221 154800 43964420 8540 8540 8540 8540 0
328 20250221 154700 43964420 8540 8540 8540 8540 0
329 20250221 154600 43964420 8540 8540 8540 8540 0
330 20250221 154500 43964420 8540 8540 8540 8540 0
331 20250221 154400 43964420 8540 8540 8540 8540 0
332 20250221 154300 43964420 8540 8540 8540 8540 245
333 20250221 154200 43964420 8540 8540 8540 8540 0
334 20250221 154100 43964420 8540 8540 8540 8540 0
335 20250221 154000 43964420 8540 8540 8540 8540 0
336 20250221 153900 43964420 8540 8540 8540 8540 0
337 20250221 153800 43964420 8540 8540 8540 8540 0
338 20250221 153700 43964420 8540 8540 8540 8540 0
339 20250221 153600 43964420 8540 8540 8540 8540 0
340 20250221 153500 43964420 8540 8540 8540 8540 0
341 20250221 153400 43964420 8540 8540 8540 8540 0
342 20250221 153300 43964420 8540 8540 8540 8540 0
343 20250221 153200 43964420 8540 8540 8540 8540 0
344 20250221 153100 43964420 8540 8540 8540 8540 0
345 20250221 153000 43964420 8540 8540 8540 8540 245
346 20250221 152900 41872120 8560 8560 8560 8560 0
347 20250221 152800 41872120 8560 8560 8560 8560 0
348 20250221 152700 41872120 8560 8560 8560 8560 0
349 20250221 152600 41872120 8560 8560 8560 8560 0
350 20250221 152500 41872120 8560 8560 8560 8560 0
351 20250221 152400 41872120 8560 8560 8560 8560 0
352 20250221 152300 41872120 8560 8560 8560 8560 0
353 20250221 152200 41872120 8560 8560 8560 8560 0
354 20250221 152100 41872120 8560 8560 8560 8560 0
355 20250221 152000 41872120 8560 8560 8560 8560 0
356 20250221 151900 41872120 8560 8570 8580 8560 13
357 20250221 151800 41760780 8570 8540 8570 8540 456
358 20250221 151700 37856900 8550 8500 8550 8500 679
359 20250221 151600 32057980 8500 8500 8500 8500 1
360 20250221 151500 32049480 8460 8460 8460 8460 1
361 20250221 151400 32041020 8500 8500 8500 8500 0
362 20250221 151300 32041020 8500 8500 8500 8500 0
363 20250221 151200 32041020 8500 8500 8500 8500 1
364 20250221 151100 32032520 8460 8460 8460 8460 0
365 20250221 151000 32032520 8460 8460 8460 8460 0
366 20250221 150900 32032520 8460 8460 8460 8460 0
367 20250221 150800 32032520 8460 8460 8460 8460 0
368 20250221 150700 32032520 8460 8460 8460 8460 0
369 20250221 150600 32032520 8460 8450 8460 8450 189
370 20250221 150500 30434780 8460 8460 8460 8460 0
371 20250221 150400 30434780 8460 8460 8460 8460 0
372 20250221 150300 30434780 8460 8460 8460 8460 0
373 20250221 150200 30434780 8460 8460 8460 8460 0
374 20250221 150100 30434780 8460 8460 8460 8460 61
375 20250221 150000 29918720 8540 8450 8540 8450 52
376 20250221 145900 29475330 8450 8450 8450 8450 1
377 20250221 145800 29466880 8520 8520 8520 8520 0
378 20250221 145700 29466880 8520 8520 8520 8520 0
379 20250221 145600 29466880 8520 8520 8520 8520 0
380 20250221 145500 29466880 8520 8520 8520 8520 0
381 20250221 145400 29466880 8520 8520 8520 8520 0
382 20250221 145300 29466880 8520 8520 8520 8520 0
383 20250221 145200 29466880 8520 8520 8520 8520 0
384 20250221 145100 29466880 8520 8520 8520 8520 1
385 20250221 145000 29458360 8460 8460 8460 8460 10
386 20250221 144900 29373760 8460 8460 8460 8460 2
387 20250221 144800 29356840 8530 8530 8530 8530 0
388 20250221 144700 29356840 8530 8530 8530 8530 0
389 20250221 144600 29356840 8530 8530 8530 8530 0
390 20250221 144500 29356840 8530 8530 8530 8530 0
391 20250221 144400 29356840 8530 8530 8530 8530 0
392 20250221 144300 29356840 8530 8530 8530 8530 0
393 20250221 144200 29356840 8530 8530 8530 8530 0
394 20250221 144100 29356840 8530 8530 8530 8530 0
395 20250221 144000 29356840 8530 8530 8530 8530 16
396 20250221 143900 29220360 8530 8530 8530 8530 33
397 20250221 143800 28938870 8530 8530 8530 8530 0
398 20250221 143700 28938870 8530 8530 8530 8530 0
399 20250221 143600 28938870 8530 8530 8530 8530 1
400 20250221 143500 28930340 8540 8540 8540 8540 0
401 20250221 143400 28930340 8540 8540 8540 8540 0
402 20250221 143300 28930340 8540 8540 8540 8540 0
403 20250221 143200 28930340 8540 8540 8540 8540 0
404 20250221 143100 28930340 8540 8540 8540 8540 0
405 20250221 143000 28930340 8540 8540 8540 8540 0
406 20250221 142900 28930340 8540 8540 8540 8540 0
407 20250221 142800 28930340 8540 8540 8540 8540 0
408 20250221 142700 28930340 8540 8540 8540 8540 0
409 20250221 142600 28930340 8540 8540 8540 8540 0
410 20250221 142500 28930340 8540 8540 8540 8540 0
411 20250221 142400 28930340 8540 8540 8540 8540 0
412 20250221 142300 28930340 8540 8540 8540 8540 0
413 20250221 142200 28930340 8540 8540 8540 8540 0
414 20250221 142100 28930340 8540 8540 8540 8540 0
415 20250221 142000 28930340 8540 8540 8540 8540 0
416 20250221 141900 28930340 8540 8540 8540 8540 0
417 20250221 141800 28930340 8540 8540 8540 8540 0
418 20250221 141700 28930340 8540 8540 8540 8540 0
419 20250221 141600 28930340 8540 8540 8540 8540 0
420 20250221 141500 28930340 8540 8480 8540 8480 18
421 20250221 141400 28776840 8490 8490 8490 8490 24
422 20250221 141300 28573080 8490 8490 8490 8490 0
423 20250221 141200 28573080 8490 8490 8490 8490 0
424 20250221 141100 28573080 8490 8490 8490 8490 0
425 20250221 141000 28573080 8490 8490 8490 8490 0
426 20250221 140900 28573080 8490 8490 8490 8490 0
427 20250221 140800 28573080 8490 8490 8490 8490 0
428 20250221 140700 28573080 8490 8490 8490 8490 0
429 20250221 140600 28573080 8490 8490 8490 8490 0
430 20250221 140500 28573080 8490 8490 8490 8490 0
431 20250221 140400 28573080 8490 8490 8490 8490 0
432 20250221 140300 28573080 8490 8490 8490 8490 0
433 20250221 140200 28573080 8490 8490 8490 8490 0
434 20250221 140100 28573080 8490 8530 8530 8490 35
435 20250221 140000 28274600 8530 8530 8530 8530 10
436 20250221 135900 28189300 8530 8530 8530 8530 15
437 20250221 135800 28061350 8530 8530 8530 8530 48
438 20250221 135700 27651910 8530 8530 8530 8530 0
439 20250221 135600 27651910 8530 8530 8530 8530 0
440 20250221 135500 27651910 8530 8530 8530 8530 0
441 20250221 135400 27651910 8530 8530 8530 8530 0
442 20250221 135300 27651910 8530 8530 8530 8530 0
443 20250221 135200 27651910 8530 8530 8530 8530 0
444 20250221 135100 27651910 8530 8530 8530 8530 0
445 20250221 135000 27651910 8530 8530 8530 8530 0
446 20250221 134900 27651910 8530 8530 8530 8530 0
447 20250221 134800 27651910 8530 8530 8530 8530 2
448 20250221 134700 27634850 8540 8540 8540 8540 0
449 20250221 134600 27634850 8540 8540 8540 8540 1
450 20250221 134500 27626310 8540 8540 8540 8540 0
451 20250221 134400 27626310 8540 8540 8540 8540 0
452 20250221 134300 27626310 8540 8540 8540 8540 1
453 20250221 134200 27617770 8530 8530 8530 8530 1
454 20250221 134100 27609240 8540 8540 8540 8540 0
455 20250221 134000 27609240 8540 8540 8540 8540 0
456 20250221 133900 27609240 8540 8540 8540 8540 0
457 20250221 133800 27609240 8540 8540 8540 8540 0
458 20250221 133700 27609240 8540 8540 8540 8540 0
459 20250221 133600 27609240 8540 8540 8540 8540 0
460 20250221 133500 27609240 8540 8540 8540 8540 0
461 20250221 133400 27609240 8540 8540 8540 8540 0
462 20250221 133300 27609240 8540 8540 8540 8540 12
463 20250221 133200 27506760 8530 8530 8530 8530 0
464 20250221 133100 27506760 8530 8530 8530 8530 0
465 20250221 133000 27506760 8530 8530 8530 8530 0
466 20250221 132900 27506760 8530 8530 8530 8530 0
467 20250221 132800 27506760 8530 8530 8530 8530 0
468 20250221 132700 27506760 8530 8530 8530 8530 0
469 20250221 132600 27506760 8530 8530 8530 8530 0
470 20250221 132500 27506760 8530 8530 8530 8530 0
471 20250221 132400 27506760 8530 8530 8530 8530 0
472 20250221 132300 27506760 8530 8530 8530 8530 0
473 20250221 132200 27506760 8530 8530 8530 8530 0
474 20250221 132100 27506760 8530 8530 8530 8530 10
475 20250221 132000 27421460 8530 8530 8530 8530 0
476 20250221 131900 27421460 8530 8530 8530 8530 0
477 20250221 131800 27421460 8530 8530 8530 8530 0
478 20250221 131700 27421460 8530 8530 8530 8530 0
479 20250221 131600 27421460 8530 8530 8530 8530 0
480 20250221 131500 27421460 8530 8520 8530 8520 2
481 20250221 131400 27404410 8480 8480 8480 8480 0
482 20250221 131300 27404410 8480 8520 8520 8480 2
483 20250221 131200 27387410 8480 8480 8480 8480 0
484 20250221 131100 27387410 8480 8480 8480 8480 0
485 20250221 131000 27387410 8480 8480 8480 8480 0
486 20250221 130900 27387410 8480 8480 8480 8480 0
487 20250221 130800 27387410 8480 8480 8480 8480 0
488 20250221 130700 27387410 8480 8480 8480 8480 0
489 20250221 130600 27387410 8480 8480 8480 8480 0
490 20250221 130500 27387410 8480 8490 8490 8480 90
491 20250221 130400 26623810 8540 8540 8540 8540 0
492 20250221 130300 26623810 8540 8540 8540 8540 0
493 20250221 130200 26623810 8540 8540 8540 8540 0
494 20250221 130100 26623810 8540 8540 8540 8540 0
495 20250221 130000 26623810 8540 8540 8540 8540 0
496 20250221 125900 26623810 8540 8540 8540 8540 0
497 20250221 125800 26623810 8540 8540 8540 8540 1
498 20250221 125700 26615270 8530 8530 8530 8530 0
499 20250221 125600 26615270 8530 8530 8530 8530 150
500 20250221 125500 25335770 8550 8530 8550 8530 56
501 20250221 125400 24857380 8530 8530 8530 8530 0
502 20250221 125300 24857380 8530 8490 8530 8490 350
503 20250221 125200 21875470 8480 8480 8480 8480 1
504 20250221 125100 21866990 8420 8420 8420 8420 1
505 20250221 125000 21858570 8480 8480 8480 8480 0
506 20250221 124900 21858570 8480 8480 8480 8480 0
507 20250221 124800 21858570 8480 8480 8480 8480 0
508 20250221 124700 21858570 8480 8480 8480 8480 0
509 20250221 124600 21858570 8480 8480 8480 8480 0
510 20250221 124500 21858570 8480 8480 8480 8480 0
511 20250221 124400 21858570 8480 8480 8480 8480 0
512 20250221 124300 21858570 8480 8480 8480 8480 0
513 20250221 124200 21858570 8480 8480 8480 8480 0
514 20250221 124100 21858570 8480 8480 8480 8480 0
515 20250221 124000 21858570 8480 8480 8480 8480 0
516 20250221 123900 21858570 8480 8480 8480 8480 0
517 20250221 123800 21858570 8480 8480 8480 8480 0
518 20250221 123700 21858570 8480 8480 8480 8480 0
519 20250221 123600 21858570 8480 8480 8480 8480 0
520 20250221 123500 21858570 8480 8480 8480 8480 0
521 20250221 123400 21858570 8480 8480 8480 8480 0
522 20250221 123300 21858570 8480 8480 8480 8480 0
523 20250221 123200 21858570 8480 8480 8480 8480 0
524 20250221 123100 21858570 8480 8480 8480 8480 0
525 20250221 123000 21858570 8480 8480 8480 8480 0
526 20250221 122900 21858570 8480 8480 8480 8480 0
527 20250221 122800 21858570 8480 8480 8480 8480 1
528 20250221 122700 21850090 8480 8480 8480 8480 99
529 20250221 122600 21010570 8480 8480 8480 8480 0
530 20250221 122500 21010570 8480 8480 8480 8480 0
531 20250221 122400 21010570 8480 8480 8480 8480 1
532 20250221 122300 21002090 8420 8420 8420 8420 0
533 20250221 122200 21002090 8420 8420 8420 8420 0
534 20250221 122100 21002090 8420 8480 8480 8420 148
535 20250221 122000 19751600 8500 8500 8500 8500 0
536 20250221 121900 19751600 8500 8500 8500 8500 0
537 20250221 121800 19751600 8500 8500 8500 8500 1
538 20250221 121700 19743100 8510 8510 8510 8510 0
539 20250221 121600 19743100 8510 8510 8510 8510 0
540 20250221 121500 19743100 8510 8510 8510 8510 122
541 20250221 121400 18704880 8500 8500 8500 8500 0
542 20250221 121300 18704880 8500 8500 8500 8500 0
543 20250221 121200 18704880 8500 8500 8500 8500 0
544 20250221 121100 18704880 8500 8500 8500 8500 1
545 20250221 121000 18696380 8510 8510 8510 8510 0
546 20250221 120900 18696380 8510 8510 8510 8510 0
547 20250221 120800 18696380 8510 8510 8510 8510 0
548 20250221 120700 18696380 8510 8510 8510 8510 1
549 20250221 120600 18687870 8480 8480 8480 8480 0
550 20250221 120500 18687870 8480 8480 8480 8480 1
551 20250221 120400 18679390 8490 8490 8490 8490 0
552 20250221 120300 18679390 8490 8490 8490 8490 0
553 20250221 120200 18679390 8490 8490 8490 8490 0
554 20250221 120100 18679390 8490 8490 8490 8490 0
555 20250221 120000 18679390 8490 8490 8490 8490 1
556 20250221 115900 18670900 8500 8500 8500 8500 0
557 20250221 115800 18670900 8500 8500 8500 8500 0
558 20250221 115700 18670900 8500 8500 8500 8500 1
559 20250221 115600 18662400 8500 8500 8500 8500 0
560 20250221 115500 18662400 8500 8500 8500 8500 1
561 20250221 115400 18653900 8510 8510 8510 8510 0
562 20250221 115300 18653900 8510 8510 8510 8510 0
563 20250221 115200 18653900 8510 8510 8510 8510 0
564 20250221 115100 18653900 8510 8510 8510 8510 0
565 20250221 115000 18653900 8510 8510 8510 8510 0
566 20250221 114900 18653900 8510 8510 8510 8510 1
567 20250221 114800 18645390 8510 8510 8510 8510 0
568 20250221 114700 18645390 8510 8510 8510 8510 0
569 20250221 114600 18645390 8510 8510 8510 8510 0
570 20250221 114500 18645390 8510 8510 8510 8510 0
571 20250221 114400 18645390 8510 8510 8510 8510 0
572 20250221 114300 18645390 8510 8510 8510 8510 0
573 20250221 114200 18645390 8510 8510 8510 8510 0
574 20250221 114100 18645390 8510 8510 8510 8510 0
575 20250221 114000 18645390 8510 8510 8510 8510 0
576 20250221 113900 18645390 8510 8510 8510 8510 0
577 20250221 113800 18645390 8510 8510 8510 8510 0
578 20250221 113700 18645390 8510 8510 8510 8510 0
579 20250221 113600 18645390 8510 8510 8510 8510 0
580 20250221 113500 18645390 8510 8510 8510 8510 0
581 20250221 113400 18645390 8510 8510 8510 8510 0
582 20250221 113300 18645390 8510 8510 8510 8510 0
583 20250221 113200 18645390 8510 8510 8510 8510 0
584 20250221 113100 18645390 8510 8510 8510 8510 0
585 20250221 113000 18645390 8510 8510 8510 8510 0
586 20250221 112900 18645390 8510 8510 8510 8510 0
587 20250221 112800 18645390 8510 8510 8510 8510 1
588 20250221 112700 18636880 8500 8500 8500 8500 0
589 20250221 112600 18636880 8500 8500 8500 8500 0
590 20250221 112500 18636880 8500 8500 8500 8500 0
591 20250221 112400 18636880 8500 8500 8500 8500 3
592 20250221 112300 18611380 8500 8500 8500 8500 0
593 20250221 112200 18611380 8500 8500 8500 8500 2
594 20250221 112100 18594380 8500 8500 8500 8500 2
595 20250221 112000 18577380 8500 8500 8500 8500 0
596 20250221 111900 18577380 8500 8500 8500 8500 0
597 20250221 111800 18577380 8500 8500 8500 8500 10
598 20250221 111700 18492380 8500 8500 8500 8500 0
599 20250221 111600 18492380 8500 8500 8500 8500 1
600 20250221 111500 18483880 8490 8490 8490 8490 5
601 20250221 111400 18441430 8490 8490 8490 8490 0
602 20250221 111300 18441430 8490 8490 8490 8490 0
603 20250221 111200 18441430 8490 8490 8490 8490 1
604 20250221 111100 18432940 8460 8460 8460 8460 0
605 20250221 111000 18432940 8460 8460 8460 8460 0
606 20250221 110900 18432940 8460 8480 8480 8460 100
607 20250221 110800 17585820 8510 8510 8510 8510 0
608 20250221 110700 17585820 8510 8510 8510 8510 0
609 20250221 110600 17585820 8510 8510 8510 8510 0
610 20250221 110500 17585820 8510 8510 8510 8510 0
611 20250221 110400 17585820 8510 8510 8510 8510 0
612 20250221 110300 17585820 8510 8510 8510 8510 0
613 20250221 110200 17585820 8510 8510 8510 8510 0
614 20250221 110100 17585820 8510 8510 8510 8510 0
615 20250221 110000 17585820 8510 8510 8510 8510 0
616 20250221 105900 17585820 8510 8510 8510 8510 0
617 20250221 105800 17585820 8510 8510 8510 8510 0
618 20250221 105700 17585820 8510 8510 8510 8510 0
619 20250221 105600 17585820 8510 8510 8510 8510 0
620 20250221 105500 17585820 8510 8510 8510 8510 0
621 20250221 105400 17585820 8510 8510 8510 8510 0
622 20250221 105300 17585820 8510 8510 8510 8510 0
623 20250221 105200 17585820 8510 8510 8510 8510 0
624 20250221 105100 17585820 8510 8510 8510 8510 0
625 20250221 105000 17585820 8510 8510 8510 8510 0
626 20250221 104900 17585820 8510 8510 8510 8510 1
627 20250221 104800 17577310 8530 8530 8530 8530 0
628 20250221 104700 17577310 8530 8530 8530 8530 0
629 20250221 104600 17577310 8530 8530 8530 8530 0
630 20250221 104500 17577310 8530 8530 8530 8530 0
631 20250221 104400 17577310 8530 8530 8530 8530 0
632 20250221 104300 17577310 8530 8530 8530 8530 0
633 20250221 104200 17577310 8530 8530 8530 8530 0
634 20250221 104100 17577310 8530 8530 8530 8530 0
635 20250221 104000 17577310 8530 8530 8530 8530 0
636 20250221 103900 17577310 8530 8530 8530 8530 0
637 20250221 103800 17577310 8530 8530 8530 8530 0
638 20250221 103700 17577310 8530 8530 8530 8530 0
639 20250221 103600 17577310 8530 8520 8530 8520 3
640 20250221 103500 17551740 8480 8480 8480 8480 0
641 20250221 103400 17551740 8480 8480 8480 8480 0
642 20250221 103300 17551740 8480 8480 8480 8480 4
643 20250221 103200 17517820 8530 8530 8530 8530 0
644 20250221 103100 17517820 8530 8530 8530 8530 0
645 20250221 103000 17517820 8530 8530 8530 8530 0
646 20250221 102900 17517820 8530 8530 8530 8530 0
647 20250221 102800 17517820 8530 8530 8530 8530 0
648 20250221 102700 17517820 8530 8530 8530 8530 0
649 20250221 102600 17517820 8530 8530 8530 8530 8
650 20250221 102500 17449580 8530 8520 8530 8520 3
651 20250221 102400 17424010 8480 8480 8480 8480 0
652 20250221 102300 17424010 8480 8480 8480 8480 74
653 20250221 102200 16796490 8530 8530 8530 8530 0
654 20250221 102100 16796490 8530 8530 8530 8530 0
655 20250221 102000 16796490 8530 8530 8530 8530 0
656 20250221 101900 16796490 8530 8530 8530 8530 4
657 20250221 101800 16762370 8530 8510 8530 8510 93
658 20250221 101700 15969220 8510 8510 8510 8510 1
659 20250221 101600 15960710 8510 8510 8510 8510 0
660 20250221 101500 15960710 8510 8510 8510 8510 0
661 20250221 101400 15960710 8510 8510 8510 8510 0
662 20250221 101300 15960710 8510 8510 8510 8510 0
663 20250221 101200 15960710 8510 8480 8510 8480 187
664 20250221 101100 14374920 8510 8480 8510 8480 35
665 20250221 101000 14078090 8510 8510 8510 8510 0
666 20250221 100900 14078090 8510 8510 8510 8510 0
667 20250221 100800 14078090 8510 8510 8510 8510 0
668 20250221 100700 14078090 8510 8510 8510 8510 0
669 20250221 100600 14078090 8510 8510 8510 8510 0
670 20250221 100500 14078090 8510 8510 8510 8510 0
671 20250221 100400 14078090 8510 8510 8510 8510 0
672 20250221 100300 14078090 8510 8510 8510 8510 0
673 20250221 100200 14078090 8510 8510 8510 8510 1
674 20250221 100100 14069580 8520 8510 8520 8510 33
675 20250221 100000 13788700 8510 8510 8510 8510 0
676 20250221 095900 13788700 8510 8510 8510 8510 0
677 20250221 095800 13788700 8510 8510 8510 8510 0
678 20250221 095700 13788700 8510 8510 8510 8510 0
679 20250221 095600 13788700 8510 8450 8510 8450 12
680 20250221 095500 13687240 8550 8550 8550 8550 0
681 20250221 095400 13687240 8550 8550 8550 8550 0
682 20250221 095300 13687240 8550 8550 8550 8550 0
683 20250221 095200 13687240 8550 8520 8550 8520 50
684 20250221 095100 13259860 8550 8540 8550 8540 10
685 20250221 095000 13174400 8550 8550 8550 8550 0
686 20250221 094900 13174400 8550 8550 8550 8550 0
687 20250221 094800 13174400 8550 8510 8550 8510 11
688 20250221 094700 13080630 8510 8500 8510 8500 5
689 20250221 094600 13038090 8500 8500 8500 8500 1
690 20250221 094500 13029590 8450 8460 8460 8450 6
691 20250221 094400 12978880 8510 8510 8510 8510 0
692 20250221 094300 12978880 8510 8510 8510 8510 0
693 20250221 094200 12978880 8510 8510 8510 8510 0
694 20250221 094100 12978880 8510 8510 8510 8510 1
695 20250221 094000 12970370 8510 8490 8510 8480 3
696 20250221 093900 12944890 8500 8500 8500 8500 1
697 20250221 093800 12936390 8510 8510 8510 8510 0
698 20250221 093700 12936390 8510 8500 8510 8500 2
699 20250221 093600 12919380 8520 8520 8520 8520 0
700 20250221 093500 12919380 8520 8520 8520 8520 1
701 20250221 093400 12910860 8450 8450 8450 8450 0
702 20250221 093300 12910860 8450 8460 8460 8450 37
703 20250221 093200 12598010 8460 8470 8470 8460 370
704 20250221 093100 9467670 8560 8560 8560 8560 0
705 20250221 093000 9467670 8560 8560 8560 8560 0
706 20250221 092900 9467670 8560 8560 8560 8560 1
707 20250221 092800 9459110 8560 8560 8560 8560 0
708 20250221 092700 9459110 8560 8560 8560 8560 0
709 20250221 092600 9459110 8560 8560 8560 8560 1
710 20250221 092500 9450550 8570 8570 8570 8570 0
711 20250221 092400 9450550 8570 8570 8570 8570 0
712 20250221 092300 9450550 8570 8570 8570 8570 0
713 20250221 092200 9450550 8570 8570 8570 8570 0
714 20250221 092100 9450550 8570 8570 8570 8570 0
715 20250221 092000 9450550 8570 8420 8570 8420 100
716 20250221 091900 8595490 8400 8380 8400 8380 20
717 20250221 091800 8427690 8330 8330 8330 8330 0
718 20250221 091700 8427690 8330 8330 8330 8330 0
719 20250221 091600 8427690 8330 8330 8330 8330 0
720 20250221 091500 8427690 8330 8330 8330 8320 416
721 20250221 091400 4962570 8330 8380 8380 8330 380
722 20250221 091300 1797120 8320 8320 8320 8320 16
723 20250221 091200 1664000 8320 8320 8320 8320 0
724 20250221 091100 1664000 8320 8320 8320 8320 100
725 20250221 091000 832000 8320 8320 8320 8320 0
726 20250221 090900 832000 8320 8320 8320 8320 0
727 20250221 090800 832000 8320 8320 8320 8320 0
728 20250221 090700 832000 8320 8320 8320 8320 2
729 20250221 090600 815360 8320 8320 8320 8320 1
730 20250221 090500 807040 8320 8320 8320 8320 0
731 20250221 090400 807040 8320 8320 8320 8320 0
732 20250221 090300 807040 8320 8320 8320 8320 0
733 20250221 090200 807040 8320 8320 8320 8320 0
734 20250221 090100 807040 8320 8320 8320 8320 0
735 20250221 090000 807040 8320 8320 8320 8320 97