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

742
311390/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,742 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,212000,103887310,6720,6720,6720,6720,626
20250221,211900,103887310,6720,6720,6720,6720,0
20250221,211800,103887310,6720,6720,6720,6720,0
20250221,211700,103887310,6720,6720,6720,6720,0
20250221,211600,103887310,6720,6720,6720,6720,0
20250221,211500,103887310,6720,6720,6720,6720,0
20250221,211400,103887310,6720,6720,6720,6720,0
20250221,211300,103887310,6720,6720,6720,6720,0
20250221,211200,103887310,6720,6720,6720,6720,0
20250221,211100,103887310,6720,6720,6720,6720,0
20250221,211000,103887310,6720,6720,6720,6720,0
20250221,210900,103887310,6720,6720,6720,6720,0
20250221,210800,103887310,6720,6720,6720,6720,0
20250221,210700,103887310,6720,6720,6720,6720,0
20250221,210600,103887310,6720,6720,6720,6720,0
20250221,210500,103887310,6720,6720,6720,6720,0
20250221,210400,103887310,6720,6720,6720,6720,0
20250221,210300,103887310,6720,6720,6720,6720,0
20250221,210200,103887310,6720,6720,6720,6720,0
20250221,210100,103887310,6720,6720,6720,6720,0
20250221,210000,103887310,6720,6720,6720,6720,0
20250221,205900,103887310,6720,6720,6720,6720,0
20250221,205800,103887310,6720,6720,6720,6720,0
20250221,205700,103887310,6720,6720,6720,6720,0
20250221,205600,103887310,6720,6720,6720,6720,0
20250221,205500,103887310,6720,6720,6720,6720,0
20250221,205400,103887310,6720,6720,6720,6720,0
20250221,205300,103887310,6720,6720,6720,6720,0
20250221,205200,103887310,6720,6720,6720,6720,0
20250221,205100,103887310,6720,6720,6720,6720,0
20250221,205000,103887310,6720,6720,6720,6720,626
20250221,204900,103887310,6720,6720,6720,6720,0
20250221,204800,103887310,6720,6720,6720,6720,0
20250221,204700,103887310,6720,6720,6720,6720,0
20250221,204600,103887310,6720,6720,6720,6720,0
20250221,204500,103887310,6720,6720,6720,6720,0
20250221,204400,103887310,6720,6720,6720,6720,0
20250221,204300,103887310,6720,6720,6720,6720,0
20250221,204200,103887310,6720,6720,6720,6720,0
20250221,204100,103887310,6720,6720,6720,6720,0
20250221,204000,103887310,6720,6720,6720,6720,0
20250221,203900,103887310,6720,6720,6720,6720,0
20250221,203800,103887310,6720,6720,6720,6720,0
20250221,203700,103887310,6720,6720,6720,6720,0
20250221,203600,103887310,6720,6720,6720,6720,0
20250221,203500,103887310,6720,6720,6720,6720,0
20250221,203400,103887310,6720,6720,6720,6720,0
20250221,203300,103887310,6720,6720,6720,6720,0
20250221,203200,103887310,6720,6720,6720,6720,0
20250221,203100,103887310,6720,6720,6720,6720,0
20250221,203000,103887310,6720,6720,6720,6720,0
20250221,202900,103887310,6720,6720,6720,6720,0
20250221,202800,103887310,6720,6720,6720,6720,0
20250221,202700,103887310,6720,6720,6720,6720,0
20250221,202600,103887310,6720,6720,6720,6720,0
20250221,202500,103887310,6720,6720,6720,6720,0
20250221,202400,103887310,6720,6720,6720,6720,0
20250221,202300,103887310,6720,6720,6720,6720,0
20250221,202200,103887310,6720,6720,6720,6720,0
20250221,202100,103887310,6720,6720,6720,6720,0
20250221,202000,103887310,6720,6720,6720,6720,626
20250221,201900,103887310,6720,6720,6720,6720,0
20250221,201800,103887310,6720,6720,6720,6720,0
20250221,201700,103887310,6720,6720,6720,6720,0
20250221,201600,103887310,6720,6720,6720,6720,0
20250221,201500,103887310,6720,6720,6720,6720,0
20250221,201400,103887310,6720,6720,6720,6720,0
20250221,201300,103887310,6720,6720,6720,6720,0
20250221,201200,103887310,6720,6720,6720,6720,0
20250221,201100,103887310,6720,6720,6720,6720,0
20250221,201000,103887310,6720,6720,6720,6720,0
20250221,200900,103887310,6720,6720,6720,6720,0
20250221,200800,103887310,6720,6720,6720,6720,0
20250221,200700,103887310,6720,6720,6720,6720,0
20250221,200600,103887310,6720,6720,6720,6720,0
20250221,200500,103887310,6720,6720,6720,6720,0
20250221,200400,103887310,6720,6720,6720,6720,0
20250221,200300,103887310,6720,6720,6720,6720,0
20250221,200200,103887310,6720,6720,6720,6720,0
20250221,200100,103887310,6720,6720,6720,6720,0
20250221,200000,103887310,6720,6720,6720,6720,0
20250221,195900,103887310,6720,6720,6720,6720,0
20250221,195800,103887310,6720,6720,6720,6720,0
20250221,195700,103887310,6720,6720,6720,6720,0
20250221,195600,103887310,6720,6720,6720,6720,0
20250221,195500,103887310,6720,6720,6720,6720,0
20250221,195400,103887310,6720,6720,6720,6720,0
20250221,195300,103887310,6720,6720,6720,6720,0
20250221,195200,103887310,6720,6720,6720,6720,0
20250221,195100,103887310,6720,6720,6720,6720,0
20250221,195000,103887310,6720,6720,6720,6720,626
20250221,194900,103887310,6720,6720,6720,6720,0
20250221,194800,103887310,6720,6720,6720,6720,0
20250221,194700,103887310,6720,6720,6720,6720,0
20250221,194600,103887310,6720,6720,6720,6720,0
20250221,194500,103887310,6720,6720,6720,6720,0
20250221,194400,103887310,6720,6720,6720,6720,0
20250221,194300,103887310,6720,6720,6720,6720,0
20250221,194200,103887310,6720,6720,6720,6720,0
20250221,194100,103887310,6720,6720,6720,6720,0
20250221,194000,103887310,6720,6720,6720,6720,0
20250221,193900,103887310,6720,6720,6720,6720,0
20250221,193800,103887310,6720,6720,6720,6720,0
20250221,193700,103887310,6720,6720,6720,6720,0
20250221,193600,103887310,6720,6720,6720,6720,0
20250221,193500,103887310,6720,6720,6720,6720,0
20250221,193400,103887310,6720,6720,6720,6720,0
20250221,193300,103887310,6720,6720,6720,6720,0
20250221,193200,103887310,6720,6720,6720,6720,0
20250221,193100,103887310,6720,6720,6720,6720,0
20250221,193000,103887310,6720,6720,6720,6720,0
20250221,192900,103887310,6720,6720,6720,6720,0
20250221,192800,103887310,6720,6720,6720,6720,0
20250221,192700,103887310,6720,6720,6720,6720,0
20250221,192600,103887310,6720,6720,6720,6720,0
20250221,192500,103887310,6720,6720,6720,6720,0
20250221,192400,103887310,6720,6720,6720,6720,0
20250221,192300,103887310,6720,6720,6720,6720,0
20250221,192200,103887310,6720,6720,6720,6720,0
20250221,192100,103887310,6720,6720,6720,6720,0
20250221,192000,103887310,6720,6720,6720,6720,626
20250221,191900,103887310,6720,6720,6720,6720,0
20250221,191800,103887310,6720,6720,6720,6720,0
20250221,191700,103887310,6720,6720,6720,6720,0
20250221,191600,103887310,6720,6720,6720,6720,0
20250221,191500,103887310,6720,6720,6720,6720,0
20250221,191400,103887310,6720,6720,6720,6720,0
20250221,191300,103887310,6720,6720,6720,6720,0
20250221,191200,103887310,6720,6720,6720,6720,0
20250221,191100,103887310,6720,6720,6720,6720,0
20250221,191000,103887310,6720,6720,6720,6720,0
20250221,190900,103887310,6720,6720,6720,6720,0
20250221,190800,103887310,6720,6720,6720,6720,0
20250221,190700,103887310,6720,6720,6720,6720,0
20250221,190600,103887310,6720,6720,6720,6720,0
20250221,190500,103887310,6720,6720,6720,6720,0
20250221,190400,103887310,6720,6720,6720,6720,0
20250221,190300,103887310,6720,6720,6720,6720,0
20250221,190200,103887310,6720,6720,6720,6720,0
20250221,190100,103887310,6720,6720,6720,6720,0
20250221,190000,103887310,6720,6720,6720,6720,0
20250221,185900,103887310,6720,6720,6720,6720,0
20250221,185800,103887310,6720,6720,6720,6720,0
20250221,185700,103887310,6720,6720,6720,6720,0
20250221,185600,103887310,6720,6720,6720,6720,0
20250221,185500,103887310,6720,6720,6720,6720,0
20250221,185400,103887310,6720,6720,6720,6720,0
20250221,185300,103887310,6720,6720,6720,6720,0
20250221,185200,103887310,6720,6720,6720,6720,0
20250221,185100,103887310,6720,6720,6720,6720,0
20250221,185000,103887310,6720,6720,6720,6720,626
20250221,184900,103887310,6720,6720,6720,6720,0
20250221,184800,103887310,6720,6720,6720,6720,0
20250221,184700,103887310,6720,6720,6720,6720,0
20250221,184600,103887310,6720,6720,6720,6720,0
20250221,184500,103887310,6720,6720,6720,6720,0
20250221,184400,103887310,6720,6720,6720,6720,0
20250221,184300,103887310,6720,6720,6720,6720,0
20250221,184200,103887310,6720,6720,6720,6720,0
20250221,184100,103887310,6720,6720,6720,6720,0
20250221,184000,103887310,6720,6720,6720,6720,0
20250221,183900,103887310,6720,6720,6720,6720,0
20250221,183800,103887310,6720,6720,6720,6720,0
20250221,183700,103887310,6720,6720,6720,6720,0
20250221,183600,103887310,6720,6720,6720,6720,0
20250221,183500,103887310,6720,6720,6720,6720,0
20250221,183400,103887310,6720,6720,6720,6720,0
20250221,183300,103887310,6720,6720,6720,6720,0
20250221,183200,103887310,6720,6720,6720,6720,0
20250221,183100,103887310,6720,6720,6720,6720,0
20250221,183000,103887310,6720,6720,6720,6720,0
20250221,182900,103887310,6720,6720,6720,6720,0
20250221,182800,103887310,6720,6720,6720,6720,0
20250221,182700,103887310,6720,6720,6720,6720,0
20250221,182600,103887310,6720,6720,6720,6720,0
20250221,182500,103887310,6720,6720,6720,6720,0
20250221,182400,103887310,6720,6720,6720,6720,0
20250221,182300,103887310,6720,6720,6720,6720,0
20250221,182200,103887310,6720,6720,6720,6720,0
20250221,182100,103887310,6720,6720,6720,6720,0
20250221,182000,103887310,6720,6720,6720,6720,626
20250221,181900,103887310,6720,6720,6720,6720,0
20250221,181800,103887310,6720,6720,6720,6720,0
20250221,181700,103887310,6720,6720,6720,6720,0
20250221,181600,103887310,6720,6720,6720,6720,0
20250221,181500,103887310,6720,6720,6720,6720,0
20250221,181400,103887310,6720,6720,6720,6720,0
20250221,181300,103887310,6720,6720,6720,6720,0
20250221,181200,103887310,6720,6720,6720,6720,0
20250221,181100,103887310,6720,6720,6720,6720,0
20250221,181000,103887310,6720,6720,6720,6720,0
20250221,180900,103887310,6720,6720,6720,6720,0
20250221,180800,103887310,6720,6720,6720,6720,0
20250221,180700,103887310,6720,6720,6720,6720,0
20250221,180600,103887310,6720,6720,6720,6720,0
20250221,180500,103887310,6720,6720,6720,6720,0
20250221,180400,103887310,6720,6720,6720,6720,0
20250221,180300,103887310,6720,6720,6720,6720,0
20250221,180200,103887310,6720,6720,6720,6720,0
20250221,180100,103887310,6720,6720,6720,6720,0
20250221,180000,103887310,6720,6720,6720,6720,0
20250221,175900,103887310,6720,6720,6720,6720,0
20250221,175800,103887310,6720,6720,6720,6720,0
20250221,175700,103887310,6720,6720,6720,6720,0
20250221,175600,103887310,6720,6720,6720,6720,0
20250221,175500,103887310,6720,6720,6720,6720,0
20250221,175400,103887310,6720,6720,6720,6720,0
20250221,175300,103887310,6720,6720,6720,6720,0
20250221,175200,103887310,6720,6720,6720,6720,0
20250221,175100,103887310,6720,6720,6720,6720,0
20250221,175000,103887310,6720,6720,6720,6720,626
20250221,174900,103887310,6720,6720,6720,6720,0
20250221,174800,103887310,6720,6720,6720,6720,0
20250221,174700,103887310,6720,6720,6720,6720,0
20250221,174600,103887310,6720,6720,6720,6720,0
20250221,174500,103887310,6720,6720,6720,6720,0
20250221,174400,103887310,6720,6720,6720,6720,0
20250221,174300,103887310,6720,6720,6720,6720,0
20250221,174200,103887310,6720,6720,6720,6720,0
20250221,174100,103887310,6720,6720,6720,6720,0
20250221,174000,103887310,6720,6720,6720,6720,0
20250221,173900,103887310,6720,6720,6720,6720,0
20250221,173800,103887310,6720,6720,6720,6720,0
20250221,173700,103887310,6720,6720,6720,6720,0
20250221,173600,103887310,6720,6720,6720,6720,0
20250221,173500,103887310,6720,6720,6720,6720,0
20250221,173400,103887310,6720,6720,6720,6720,0
20250221,173300,103887310,6720,6720,6720,6720,0
20250221,173200,103887310,6720,6720,6720,6720,0
20250221,173100,103887310,6720,6720,6720,6720,0
20250221,173000,103887310,6720,6720,6720,6720,0
20250221,172900,103887310,6720,6720,6720,6720,0
20250221,172800,103887310,6720,6720,6720,6720,0
20250221,172700,103887310,6720,6720,6720,6720,0
20250221,172600,103887310,6720,6720,6720,6720,0
20250221,172500,103887310,6720,6720,6720,6720,0
20250221,172400,103887310,6720,6720,6720,6720,0
20250221,172300,103887310,6720,6720,6720,6720,0
20250221,172200,103887310,6720,6720,6720,6720,0
20250221,172100,103887310,6720,6720,6720,6720,0
20250221,172000,103887310,6720,6720,6720,6720,626
20250221,171900,103887310,6720,6720,6720,6720,0
20250221,171800,103887310,6720,6720,6720,6720,0
20250221,171700,103887310,6720,6720,6720,6720,0
20250221,171600,103887310,6720,6720,6720,6720,0
20250221,171500,103887310,6720,6720,6720,6720,0
20250221,171400,103887310,6720,6720,6720,6720,0
20250221,171300,103887310,6720,6720,6720,6720,0
20250221,171200,103887310,6720,6720,6720,6720,0
20250221,171100,103887310,6720,6720,6720,6720,0
20250221,171000,103887310,6720,6720,6720,6720,0
20250221,170900,103887310,6720,6720,6720,6720,0
20250221,170800,103887310,6720,6720,6720,6720,0
20250221,170700,103887310,6720,6720,6720,6720,0
20250221,170600,103887310,6720,6720,6720,6720,0
20250221,170500,103887310,6720,6720,6720,6720,0
20250221,170400,103887310,6720,6720,6720,6720,0
20250221,170300,103887310,6720,6720,6720,6720,0
20250221,170200,103887310,6720,6720,6720,6720,0
20250221,170100,103887310,6720,6720,6720,6720,0
20250221,170000,103887310,6720,6720,6720,6720,0
20250221,165900,103887310,6720,6720,6720,6720,0
20250221,165800,103887310,6720,6720,6720,6720,0
20250221,165700,103887310,6720,6720,6720,6720,0
20250221,165600,103887310,6720,6720,6720,6720,0
20250221,165500,103887310,6720,6720,6720,6720,0
20250221,165400,103887310,6720,6720,6720,6720,0
20250221,165300,103887310,6720,6720,6720,6720,0
20250221,165200,103887310,6720,6720,6720,6720,0
20250221,165100,103887310,6720,6720,6720,6720,0
20250221,165000,103887310,6720,6720,6720,6720,626
20250221,164900,103887310,6720,6720,6720,6720,0
20250221,164800,103887310,6720,6720,6720,6720,0
20250221,164700,103887310,6720,6720,6720,6720,0
20250221,164600,103887310,6720,6720,6720,6720,0
20250221,164500,103887310,6720,6720,6720,6720,0
20250221,164400,103887310,6720,6720,6720,6720,0
20250221,164300,103887310,6720,6720,6720,6720,0
20250221,164200,103887310,6720,6720,6720,6720,0
20250221,164100,103887310,6720,6720,6720,6720,0
20250221,164000,103887310,6720,6720,6720,6720,0
20250221,163900,103887310,6720,6720,6720,6720,0
20250221,163800,103887310,6720,6720,6720,6720,0
20250221,163700,103887310,6720,6720,6720,6720,0
20250221,163600,103887310,6720,6720,6720,6720,0
20250221,163500,103887310,6720,6720,6720,6720,0
20250221,163400,103887310,6720,6720,6720,6720,0
20250221,163300,103887310,6720,6720,6720,6720,0
20250221,163200,103887310,6720,6720,6720,6720,0
20250221,163100,103887310,6720,6720,6720,6720,0
20250221,163000,103887310,6720,6720,6720,6720,0
20250221,162900,103887310,6720,6720,6720,6720,0
20250221,162800,103887310,6720,6720,6720,6720,0
20250221,162700,103887310,6720,6720,6720,6720,0
20250221,162600,103887310,6720,6720,6720,6720,0
20250221,162500,103887310,6720,6720,6720,6720,0
20250221,162400,103887310,6720,6720,6720,6720,0
20250221,162300,103887310,6720,6720,6720,6720,0
20250221,162200,103887310,6720,6720,6720,6720,0
20250221,162100,103887310,6720,6720,6720,6720,0
20250221,162000,103887310,6720,6720,6720,6720,626
20250221,161900,103887310,6720,6720,6720,6720,0
20250221,161800,103887310,6720,6720,6720,6720,0
20250221,161700,103887310,6720,6720,6720,6720,0
20250221,161600,103887310,6720,6720,6720,6720,0
20250221,161500,103887310,6720,6720,6720,6720,0
20250221,161400,103887310,6720,6720,6720,6720,0
20250221,161300,103887310,6720,6720,6720,6720,0
20250221,161200,103887310,6720,6720,6720,6720,0
20250221,161100,103887310,6720,6720,6720,6720,0
20250221,161000,103887310,6720,6720,6720,6720,0
20250221,160900,103887310,6720,6720,6720,6720,0
20250221,160800,103887310,6720,6720,6720,6720,0
20250221,160700,103887310,6720,6720,6720,6720,0
20250221,160600,103887310,6720,6720,6720,6720,0
20250221,160500,103887310,6720,6720,6720,6720,0
20250221,160400,103887310,6720,6720,6720,6720,0
20250221,160300,103887310,6720,6720,6720,6720,0
20250221,160200,103887310,6720,6720,6720,6720,0
20250221,160100,103887310,6720,6720,6720,6720,0
20250221,160000,103887310,6720,6720,6720,6720,0
20250221,155900,103887310,6720,6720,6720,6720,0
20250221,155800,103887310,6720,6720,6720,6720,0
20250221,155700,103887310,6720,6720,6720,6720,0
20250221,155600,103887310,6720,6720,6720,6720,0
20250221,155500,103887310,6720,6720,6720,6720,0
20250221,155400,103887310,6720,6720,6720,6720,0
20250221,155300,103887310,6720,6720,6720,6720,0
20250221,155200,103887310,6720,6720,6720,6720,0
20250221,155100,103887310,6720,6720,6720,6720,0
20250221,155000,103887310,6720,6720,6720,6720,626
20250221,154900,103887310,6720,6720,6720,6720,0
20250221,154800,103887310,6720,6720,6720,6720,0
20250221,154700,103887310,6720,6720,6720,6720,0
20250221,154600,103887310,6720,6720,6720,6720,0
20250221,154500,103887310,6720,6720,6720,6720,0
20250221,154400,103887310,6720,6720,6720,6720,0
20250221,154300,103887310,6720,6720,6720,6720,0
20250221,154200,103887310,6720,6720,6720,6720,0
20250221,154100,103887310,6720,6720,6720,6720,0
20250221,154000,103887310,6720,6720,6720,6720,0
20250221,153900,103887310,6720,6720,6720,6720,0
20250221,153800,103887310,6720,6720,6720,6720,0
20250221,153700,103887310,6720,6720,6720,6720,0
20250221,153600,103887310,6720,6720,6720,6720,0
20250221,153500,103887310,6720,6720,6720,6720,0
20250221,153400,103887310,6720,6720,6720,6720,0
20250221,153300,103887310,6720,6720,6720,6720,0
20250221,153200,103887310,6720,6720,6720,6720,0
20250221,153100,103887310,6720,6720,6720,6720,0
20250221,153000,103887310,6720,6720,6720,6720,626
20250221,152900,99680590,6750,6750,6750,6750,0
20250221,152800,99680590,6750,6750,6750,6750,0
20250221,152700,99680590,6750,6750,6750,6750,0
20250221,152600,99680590,6750,6750,6750,6750,0
20250221,152500,99680590,6750,6750,6750,6750,0
20250221,152400,99680590,6750,6750,6750,6750,0
20250221,152300,99680590,6750,6750,6750,6750,0
20250221,152200,99680590,6750,6750,6750,6750,0
20250221,152100,99680590,6750,6750,6750,6750,0
20250221,152000,99680590,6750,6750,6750,6750,0
20250221,151900,99680590,6750,6710,6750,6670,389
20250221,151800,97067740,6720,6710,6720,6710,30
20250221,151700,96866430,6720,6720,6720,6720,0
20250221,151600,96866430,6720,6720,6720,6720,0
20250221,151500,96866430,6720,6720,6720,6720,0
20250221,151400,96866430,6720,6720,6720,6720,0
20250221,151300,96866430,6720,6720,6720,6720,0
20250221,151200,96866430,6720,6700,6720,6700,30
20250221,151100,96665330,6690,6670,6690,6670,1100
20250221,151000,89311870,6680,6680,6680,6680,0
20250221,150900,89311870,6680,6680,6680,6680,0
20250221,150800,89311870,6680,6660,6680,6660,400
20250221,150700,86645870,6630,6630,6630,6630,512
20250221,150600,83251310,6630,6650,6680,6630,222
20250221,150500,81775010,6650,6650,6650,6650,0
20250221,150400,81775010,6650,6650,6650,6650,2
20250221,150300,81761710,6660,6660,6660,6660,1
20250221,150200,81755050,6670,6670,6670,6670,0
20250221,150100,81755050,6670,6670,6670,6670,0
20250221,150000,81755050,6670,6670,6670,6670,152
20250221,145900,80741210,6680,6680,6680,6680,1
20250221,145800,80734530,6670,6670,6670,6670,0
20250221,145700,80734530,6670,6660,6670,6660,349
20250221,145600,78409260,6660,6660,6660,6660,0
20250221,145500,78409260,6660,6660,6660,6660,0
20250221,145400,78409260,6660,6660,6660,6660,0
20250221,145300,78409260,6660,6660,6660,6660,0
20250221,145200,78409260,6660,6660,6660,6660,0
20250221,145100,78409260,6660,6660,6660,6660,0
20250221,145000,78409260,6660,6660,6660,6660,1
20250221,144900,78402600,6650,6650,6650,6650,0
20250221,144800,78402600,6650,6650,6650,6650,0
20250221,144700,78402600,6650,6650,6650,6650,0
20250221,144600,78402600,6650,6650,6650,6650,0
20250221,144500,78402600,6650,6650,6650,6650,0
20250221,144400,78402600,6650,6650,6650,6650,0
20250221,144300,78402600,6650,6650,6650,6650,0
20250221,144200,78402600,6650,6650,6650,6650,0
20250221,144100,78402600,6650,6650,6650,6650,0
20250221,144000,78402600,6650,6650,6650,6650,0
20250221,143900,78402600,6650,6650,6650,6650,45
20250221,143800,78103350,6660,6660,6660,6660,0
20250221,143700,78103350,6660,6660,6660,6660,0
20250221,143600,78103350,6660,6660,6660,6660,0
20250221,143500,78103350,6660,6660,6660,6660,0
20250221,143400,78103350,6660,6650,6660,6650,12
20250221,143300,78023490,6650,6650,6650,6650,0
20250221,143200,78023490,6650,6650,6650,6650,0
20250221,143100,78023490,6650,6650,6650,6650,3
20250221,143000,78003540,6650,6650,6650,6650,0
20250221,142900,78003540,6650,6650,6650,6650,0
20250221,142800,78003540,6650,6650,6650,6650,150
20250221,142700,77006040,6650,6650,6650,6650,0
20250221,142600,77006040,6650,6650,6650,6650,0
20250221,142500,77006040,6650,6650,6650,6650,0
20250221,142400,77006040,6650,6650,6650,6650,0
20250221,142300,77006040,6650,6650,6650,6650,0
20250221,142200,77006040,6650,6650,6650,6650,0
20250221,142100,77006040,6650,6650,6650,6650,0
20250221,142000,77006040,6650,6650,6650,6650,0
20250221,141900,77006040,6650,6650,6650,6650,20
20250221,141800,76873040,6650,6650,6650,6650,1
20250221,141700,76866390,6640,6640,6640,6640,1
20250221,141600,76859750,6650,6650,6650,6650,1
20250221,141500,76853100,6650,6650,6650,6650,0
20250221,141400,76853100,6650,6650,6650,6650,0
20250221,141300,76853100,6650,6650,6650,6650,2
20250221,141200,76839800,6620,6620,6620,6620,0
20250221,141100,76839800,6620,6620,6620,6620,267
20250221,141000,75072260,6620,6630,6630,6620,328
20250221,140900,72897720,6630,6630,6630,6630,0
20250221,140800,72897720,6630,6630,6630,6630,0
20250221,140700,72897720,6630,6630,6630,6630,0
20250221,140600,72897720,6630,6630,6630,6630,0
20250221,140500,72897720,6630,6630,6630,6630,0
20250221,140400,72897720,6630,6630,6630,6630,0
20250221,140300,72897720,6630,6630,6630,6630,0
20250221,140200,72897720,6630,6630,6630,6630,0
20250221,140100,72897720,6630,6630,6630,6630,0
20250221,140000,72897720,6630,6630,6630,6630,0
20250221,135900,72897720,6630,6630,6630,6630,0
20250221,135800,72897720,6630,6630,6630,6630,0
20250221,135700,72897720,6630,6630,6630,6630,0
20250221,135600,72897720,6630,6630,6630,6630,0
20250221,135500,72897720,6630,6630,6630,6630,0
20250221,135400,72897720,6630,6630,6630,6630,0
20250221,135300,72897720,6630,6630,6630,6630,0
20250221,135200,72897720,6630,6630,6630,6630,0
20250221,135100,72897720,6630,6650,6650,6630,1471
20250221,135000,63138660,6650,6650,6650,6650,0
20250221,134900,63138660,6650,6650,6650,6650,0
20250221,134800,63138660,6650,6650,6650,6650,0
20250221,134700,63138660,6650,6650,6650,6650,0
20250221,134600,63138660,6650,6650,6650,6650,0
20250221,134500,63138660,6650,6650,6650,6650,0
20250221,134400,63138660,6650,6650,6650,6650,515
20250221,134300,59713910,6650,6660,6660,6650,488
20250221,134200,56465640,6690,6690,6690,6690,0
20250221,134100,56465640,6690,6690,6690,6690,0
20250221,134000,56465640,6690,6690,6690,6690,0
20250221,133900,56465640,6690,6690,6690,6690,0
20250221,133800,56465640,6690,6690,6690,6690,0
20250221,133700,56465640,6690,6690,6690,6690,0
20250221,133600,56465640,6690,6690,6690,6690,0
20250221,133500,56465640,6690,6690,6690,6690,0
20250221,133400,56465640,6690,6690,6690,6690,0
20250221,133300,56465640,6690,6690,6690,6690,0
20250221,133200,56465640,6690,6690,6690,6690,0
20250221,133100,56465640,6690,6690,6690,6690,0
20250221,133000,56465640,6690,6690,6690,6690,0
20250221,132900,56465640,6690,6690,6690,6690,0
20250221,132800,56465640,6690,6690,6690,6690,0
20250221,132700,56465640,6690,6690,6690,6690,0
20250221,132600,56465640,6690,6690,6690,6690,0
20250221,132500,56465640,6690,6690,6690,6690,0
20250221,132400,56465640,6690,6690,6690,6690,0
20250221,132300,56465640,6690,6690,6690,6690,0
20250221,132200,56465640,6690,6690,6690,6690,0
20250221,132100,56465640,6690,6690,6690,6690,0
20250221,132000,56465640,6690,6690,6690,6690,3
20250221,131900,56445570,6690,6690,6690,6690,100
20250221,131800,55776570,6690,6690,6690,6690,0
20250221,131700,55776570,6690,6690,6690,6690,0
20250221,131600,55776570,6690,6690,6690,6690,0
20250221,131500,55776570,6690,6690,6690,6690,0
20250221,131400,55776570,6690,6690,6690,6690,0
20250221,131300,55776570,6690,6690,6690,6690,0
20250221,131200,55776570,6690,6690,6690,6690,0
20250221,131100,55776570,6690,6690,6690,6690,0
20250221,131000,55776570,6690,6690,6690,6690,0
20250221,130900,55776570,6690,6690,6690,6690,0
20250221,130800,55776570,6690,6690,6690,6690,0
20250221,130700,55776570,6690,6690,6690,6690,0
20250221,130600,55776570,6690,6690,6690,6690,1
20250221,130500,55769880,6660,6660,6660,6660,0
20250221,130400,55769880,6660,6660,6660,6660,0
20250221,130300,55769880,6660,6660,6660,6660,102
20250221,130200,55090560,6660,6660,6660,6660,50
20250221,130100,54757560,6690,6680,6690,6680,500
20250221,130000,51412970,6660,6660,6660,6660,0
20250221,125900,51412970,6660,6660,6660,6660,7
20250221,125800,51366350,6650,6650,6650,6650,0
20250221,125700,51366350,6650,6650,6650,6650,0
20250221,125600,51366350,6650,6650,6650,6650,0
20250221,125500,51366350,6650,6650,6650,6650,0
20250221,125400,51366350,6650,6650,6650,6650,0
20250221,125300,51366350,6650,6650,6650,6650,21
20250221,125200,51226700,6680,6680,6680,6680,0
20250221,125100,51226700,6680,6680,6680,6680,0
20250221,125000,51226700,6680,6680,6680,6680,0
20250221,124900,51226700,6680,6680,6680,6680,0
20250221,124800,51226700,6680,6680,6680,6680,0
20250221,124700,51226700,6680,6680,6680,6680,0
20250221,124600,51226700,6680,6680,6680,6680,0
20250221,124500,51226700,6680,6680,6680,6680,0
20250221,124400,51226700,6680,6680,6680,6680,0
20250221,124300,51226700,6680,6680,6680,6680,0
20250221,124200,51226700,6680,6680,6680,6680,0
20250221,124100,51226700,6680,6680,6680,6680,0
20250221,124000,51226700,6680,6680,6680,6680,0
20250221,123900,51226700,6680,6680,6680,6680,0
20250221,123800,51226700,6680,6680,6680,6680,0
20250221,123700,51226700,6680,6680,6680,6680,1
20250221,123600,51220020,6660,6660,6660,6660,0
20250221,123500,51220020,6660,6660,6660,6660,10
20250221,123400,51153420,6680,6680,6680,6680,0
20250221,123300,51153420,6680,6680,6680,6680,0
20250221,123200,51153420,6680,6680,6680,6680,0
20250221,123100,51153420,6680,6680,6680,6680,0
20250221,123000,51153420,6680,6680,6680,6680,0
20250221,122900,51153420,6680,6680,6680,6680,0
20250221,122800,51153420,6680,6680,6680,6680,10
20250221,122700,51086620,6680,6680,6680,6680,0
20250221,122600,51086620,6680,6680,6680,6680,0
20250221,122500,51086620,6680,6680,6680,6680,0
20250221,122400,51086620,6680,6680,6680,6680,0
20250221,122300,51086620,6680,6680,6680,6680,1
20250221,122200,51079940,6660,6660,6660,6660,0
20250221,122100,51079940,6660,6660,6660,6660,0
20250221,122000,51079940,6660,6660,6660,6660,0
20250221,121900,51079940,6660,6660,6660,6660,0
20250221,121800,51079940,6660,6660,6660,6660,90
20250221,121700,50480540,6660,6660,6660,6660,0
20250221,121600,50480540,6660,6660,6660,6660,0
20250221,121500,50480540,6660,6660,6660,6660,0
20250221,121400,50480540,6660,6660,6660,6660,0
20250221,121300,50480540,6660,6660,6660,6660,0
20250221,121200,50480540,6660,6660,6660,6660,0
20250221,121100,50480540,6660,6660,6660,6660,0
20250221,121000,50480540,6660,6660,6660,6660,0
20250221,120900,50480540,6660,6660,6660,6660,0
20250221,120800,50480540,6660,6660,6660,6660,0
20250221,120700,50480540,6660,6660,6660,6660,0
20250221,120600,50480540,6660,6660,6660,6660,1
20250221,120500,50473880,6670,6670,6670,6670,0
20250221,120400,50473880,6670,6670,6680,6670,5
20250221,120300,50440520,6680,6680,6680,6680,0
20250221,120200,50440520,6680,6680,6680,6680,0
20250221,120100,50440520,6680,6680,6680,6680,0
20250221,120000,50440520,6680,6680,6680,6680,150
20250221,115900,49438520,6680,6680,6680,6680,0
20250221,115800,49438520,6680,6680,6680,6680,0
20250221,115700,49438520,6680,6680,6680,6680,0
20250221,115600,49438520,6680,6680,6680,6680,0
20250221,115500,49438520,6680,6680,6680,6680,0
20250221,115400,49438520,6680,6680,6680,6680,0
20250221,115300,49438520,6680,6680,6680,6680,0
20250221,115200,49438520,6680,6680,6680,6680,0
20250221,115100,49438520,6680,6680,6680,6680,0
20250221,115000,49438520,6680,6680,6680,6680,0
20250221,114900,49438520,6680,6680,6680,6680,0
20250221,114800,49438520,6680,6680,6680,6680,200
20250221,114700,48102520,6680,6680,6680,6680,0
20250221,114600,48102520,6680,6680,6680,6680,0
20250221,114500,48102520,6680,6680,6680,6680,0
20250221,114400,48102520,6680,6680,6680,6680,0
20250221,114300,48102520,6680,6680,6680,6680,0
20250221,114200,48102520,6680,6680,6680,6680,0
20250221,114100,48102520,6680,6680,6680,6680,0
20250221,114000,48102520,6680,6680,6680,6680,0
20250221,113900,48102520,6680,6680,6680,6680,1
20250221,113800,48095840,6640,6640,6640,6640,0
20250221,113700,48095840,6640,6640,6640,6640,0
20250221,113600,48095840,6640,6640,6640,6640,0
20250221,113500,48095840,6640,6640,6640,6640,67
20250221,113400,47650960,6640,6640,6640,6640,0
20250221,113300,47650960,6640,6640,6640,6640,0
20250221,113200,47650960,6640,6640,6640,6640,0
20250221,113100,47650960,6640,6650,6650,6640,283
20250221,113000,45771800,6650,6650,6650,6650,318
20250221,112900,43657100,6680,6680,6680,6680,0
20250221,112800,43657100,6680,6680,6680,6680,0
20250221,112700,43657100,6680,6680,6680,6680,0
20250221,112600,43657100,6680,6680,6680,6680,0
20250221,112500,43657100,6680,6680,6680,6680,1
20250221,112400,43650420,6670,6670,6670,6670,0
20250221,112300,43650420,6670,6650,6670,6650,212
20250221,112200,42236880,6650,6650,6650,6650,0
20250221,112100,42236880,6650,6650,6650,6650,0
20250221,112000,42236880,6650,6650,6650,6650,0
20250221,111900,42236880,6650,6650,6650,6650,0
20250221,111800,42236880,6650,6650,6650,6650,0
20250221,111700,42236880,6650,6650,6650,6650,0
20250221,111600,42236880,6650,6650,6650,6650,0
20250221,111500,42236880,6650,6650,6650,6650,55
20250221,111400,41871130,6660,6660,6660,6660,0
20250221,111300,41871130,6660,6660,6660,6660,24
20250221,111200,41711290,6660,6660,6660,6660,2
20250221,111100,41697970,6630,6630,6630,6630,0
20250221,111000,41697970,6630,6630,6630,6630,0
20250221,110900,41697970,6630,6630,6630,6630,0
20250221,110800,41697970,6630,6630,6630,6630,0
20250221,110700,41697970,6630,6650,6650,6630,700
20250221,110600,37053980,6650,6650,6650,6650,0
20250221,110500,37053980,6650,6650,6650,6650,0
20250221,110400,37053980,6650,6650,6650,6650,0
20250221,110300,37053980,6650,6650,6650,6650,287
20250221,110200,35145430,6650,6650,6650,6650,0
20250221,110100,35145430,6650,6670,6670,6650,800
20250221,110000,29820260,6670,6680,6680,6670,400
20250221,105900,27152170,6680,6680,6680,6680,0
20250221,105800,27152170,6680,6680,6680,6680,0
20250221,105700,27152170,6680,6690,6690,6680,319
20250221,105600,25021240,6710,6710,6710,6710,0
20250221,105500,25021240,6710,6710,6710,6710,0
20250221,105400,25021240,6710,6710,6710,6710,0
20250221,105300,25021240,6710,6710,6710,6710,0
20250221,105200,25021240,6710,6710,6710,6710,0
20250221,105100,25021240,6710,6710,6710,6710,0
20250221,105000,25021240,6710,6710,6710,6710,0
20250221,104900,25021240,6710,6710,6710,6710,0
20250221,104800,25021240,6710,6710,6710,6710,0
20250221,104700,25021240,6710,6710,6710,6710,0
20250221,104600,25021240,6710,6710,6710,6710,0
20250221,104500,25021240,6710,6710,6710,6710,0
20250221,104400,25021240,6710,6710,6710,6710,0
20250221,104300,25021240,6710,6710,6710,6710,0
20250221,104200,25021240,6710,6710,6710,6710,0
20250221,104100,25021240,6710,6710,6710,6710,0
20250221,104000,25021240,6710,6710,6710,6710,0
20250221,103900,25021240,6710,6710,6710,6710,100
20250221,103800,24350240,6720,6720,6720,6720,0
20250221,103700,24350240,6720,6720,6720,6720,0
20250221,103600,24350240,6720,6720,6720,6720,0
20250221,103500,24350240,6720,6720,6720,6720,0
20250221,103400,24350240,6720,6720,6720,6720,0
20250221,103300,24350240,6720,6720,6720,6720,0
20250221,103200,24350240,6720,6720,6720,6720,0
20250221,103100,24350240,6720,6720,6720,6720,0
20250221,103000,24350240,6720,6720,6720,6720,0
20250221,102900,24350240,6720,6720,6720,6720,0
20250221,102800,24350240,6720,6720,6720,6720,1
20250221,102700,24343520,6680,6680,6680,6680,44
20250221,102600,24049600,6730,6730,6730,6730,0
20250221,102500,24049600,6730,6730,6730,6730,0
20250221,102400,24049600,6730,6730,6730,6730,0
20250221,102300,24049600,6730,6730,6730,6730,0
20250221,102200,24049600,6730,6720,6730,6720,6
20250221,102100,24009260,6700,6700,6700,6700,21
20250221,102000,23868560,6700,6700,6700,6700,0
20250221,101900,23868560,6700,6700,6700,6700,0
20250221,101800,23868560,6700,6700,6700,6700,0
20250221,101700,23868560,6700,6700,6700,6700,0
20250221,101600,23868560,6700,6700,6700,6700,0
20250221,101500,23868560,6700,6680,6700,6680,179
20250221,101400,22670280,6670,6670,6670,6670,82
20250221,101300,22123340,6670,6680,6680,6670,145
20250221,101200,21155900,6680,6680,6680,6680,88
20250221,101100,20568060,6680,6680,6680,6680,91
20250221,101000,19960180,6680,6690,6690,6680,362
20250221,100900,17540970,6700,6700,6700,6700,0
20250221,100800,17540970,6700,6700,6700,6700,0
20250221,100700,17540970,6700,6700,6700,6700,2
20250221,100600,17527570,6700,6700,6700,6700,0
20250221,100500,17527570,6700,6700,6700,6700,0
20250221,100400,17527570,6700,6700,6700,6700,167
20250221,100300,16408670,6730,6730,6730,6730,1
20250221,100200,16401940,6740,6740,6740,6740,0
20250221,100100,16401940,6740,6740,6740,6740,0
20250221,100000,16401940,6740,6740,6740,6740,0
20250221,095900,16401940,6740,6740,6740,6740,0
20250221,095800,16401940,6740,6740,6740,6740,0
20250221,095700,16401940,6740,6740,6740,6740,0
20250221,095600,16401940,6740,6740,6740,6740,0
20250221,095500,16401940,6740,6740,6740,6740,0
20250221,095400,16401940,6740,6740,6740,6740,0
20250221,095300,16401940,6740,6740,6740,6740,0
20250221,095200,16401940,6740,6740,6740,6740,0
20250221,095100,16401940,6740,6740,6740,6740,0
20250221,095000,16401940,6740,6740,6740,6740,0
20250221,094900,16401940,6740,6740,6740,6740,0
20250221,094800,16401940,6740,6740,6740,6740,0
20250221,094700,16401940,6740,6740,6740,6740,0
20250221,094600,16401940,6740,6740,6740,6740,0
20250221,094500,16401940,6740,6740,6740,6740,0
20250221,094400,16401940,6740,6740,6740,6740,0
20250221,094300,16401940,6740,6740,6740,6740,3
20250221,094200,16381720,6700,6700,6700,6700,0
20250221,094100,16381720,6700,6700,6700,6700,0
20250221,094000,16381720,6700,6710,6710,6700,150
20250221,093900,15376680,6700,6710,6710,6700,327
20250221,093800,13184280,6730,6740,6740,6730,169
20250221,093700,12046730,6770,6770,6770,6760,6
20250221,093600,12006120,6780,6780,6780,6780,0
20250221,093500,12006120,6780,6780,6780,6780,5
20250221,093400,11972220,6780,6780,6780,6780,1
20250221,093300,11965440,6740,6730,6740,6730,51
20250221,093200,11621860,6730,6740,6740,6730,19
20250221,093100,11493940,6810,6810,6810,6810,0
20250221,093000,11493940,6810,6800,6810,6780,194
20250221,092900,10175270,6810,6810,6810,6800,11
20250221,092800,10100380,6810,6760,6810,6760,194
20250221,092700,8784760,6760,6730,6760,6730,24
20250221,092600,8623120,6730,6730,6730,6730,100
20250221,092500,7950120,6720,6720,6720,6720,6
20250221,092400,7909800,6720,6720,6720,6720,0
20250221,092300,7909800,6720,6720,6720,6720,6
20250221,092200,7869480,6660,6660,6660,6660,0
20250221,092100,7869480,6660,6660,6660,6660,0
20250221,092000,7869480,6660,6660,6660,6660,0
20250221,091900,7869480,6660,6660,6660,6660,202
20250221,091800,6524160,6710,6710,6710,6710,0
20250221,091700,6524160,6710,6710,6710,6710,0
20250221,091600,6524160,6710,6710,6710,6710,0
20250221,091500,6524160,6710,6710,6710,6710,0
20250221,091400,6524160,6710,6710,6710,6710,0
20250221,091300,6524160,6710,6710,6710,6710,0
20250221,091200,6524160,6710,6710,6710,6710,0
20250221,091100,6524160,6710,6710,6710,6710,0
20250221,091000,6524160,6710,6710,6710,6710,0
20250221,090900,6524160,6710,6710,6710,6710,40
20250221,090800,6255760,6710,6710,6710,6710,0
20250221,090700,6255760,6710,6710,6710,6710,157
20250221,090600,5202290,6730,6730,6730,6730,0
20250221,090500,5202290,6730,6730,6730,6730,0
20250221,090400,5202290,6730,6730,6730,6730,0
20250221,090300,5202290,6730,6730,6730,6730,0
20250221,090200,5202290,6730,6730,6730,6730,0
20250221,090100,5202290,6730,6730,6730,6730,0
20250221,090000,5202290,6730,6730,6730,6730,773
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 212000 103887310 6720 6720 6720 6720 626
3 20250221 211900 103887310 6720 6720 6720 6720 0
4 20250221 211800 103887310 6720 6720 6720 6720 0
5 20250221 211700 103887310 6720 6720 6720 6720 0
6 20250221 211600 103887310 6720 6720 6720 6720 0
7 20250221 211500 103887310 6720 6720 6720 6720 0
8 20250221 211400 103887310 6720 6720 6720 6720 0
9 20250221 211300 103887310 6720 6720 6720 6720 0
10 20250221 211200 103887310 6720 6720 6720 6720 0
11 20250221 211100 103887310 6720 6720 6720 6720 0
12 20250221 211000 103887310 6720 6720 6720 6720 0
13 20250221 210900 103887310 6720 6720 6720 6720 0
14 20250221 210800 103887310 6720 6720 6720 6720 0
15 20250221 210700 103887310 6720 6720 6720 6720 0
16 20250221 210600 103887310 6720 6720 6720 6720 0
17 20250221 210500 103887310 6720 6720 6720 6720 0
18 20250221 210400 103887310 6720 6720 6720 6720 0
19 20250221 210300 103887310 6720 6720 6720 6720 0
20 20250221 210200 103887310 6720 6720 6720 6720 0
21 20250221 210100 103887310 6720 6720 6720 6720 0
22 20250221 210000 103887310 6720 6720 6720 6720 0
23 20250221 205900 103887310 6720 6720 6720 6720 0
24 20250221 205800 103887310 6720 6720 6720 6720 0
25 20250221 205700 103887310 6720 6720 6720 6720 0
26 20250221 205600 103887310 6720 6720 6720 6720 0
27 20250221 205500 103887310 6720 6720 6720 6720 0
28 20250221 205400 103887310 6720 6720 6720 6720 0
29 20250221 205300 103887310 6720 6720 6720 6720 0
30 20250221 205200 103887310 6720 6720 6720 6720 0
31 20250221 205100 103887310 6720 6720 6720 6720 0
32 20250221 205000 103887310 6720 6720 6720 6720 626
33 20250221 204900 103887310 6720 6720 6720 6720 0
34 20250221 204800 103887310 6720 6720 6720 6720 0
35 20250221 204700 103887310 6720 6720 6720 6720 0
36 20250221 204600 103887310 6720 6720 6720 6720 0
37 20250221 204500 103887310 6720 6720 6720 6720 0
38 20250221 204400 103887310 6720 6720 6720 6720 0
39 20250221 204300 103887310 6720 6720 6720 6720 0
40 20250221 204200 103887310 6720 6720 6720 6720 0
41 20250221 204100 103887310 6720 6720 6720 6720 0
42 20250221 204000 103887310 6720 6720 6720 6720 0
43 20250221 203900 103887310 6720 6720 6720 6720 0
44 20250221 203800 103887310 6720 6720 6720 6720 0
45 20250221 203700 103887310 6720 6720 6720 6720 0
46 20250221 203600 103887310 6720 6720 6720 6720 0
47 20250221 203500 103887310 6720 6720 6720 6720 0
48 20250221 203400 103887310 6720 6720 6720 6720 0
49 20250221 203300 103887310 6720 6720 6720 6720 0
50 20250221 203200 103887310 6720 6720 6720 6720 0
51 20250221 203100 103887310 6720 6720 6720 6720 0
52 20250221 203000 103887310 6720 6720 6720 6720 0
53 20250221 202900 103887310 6720 6720 6720 6720 0
54 20250221 202800 103887310 6720 6720 6720 6720 0
55 20250221 202700 103887310 6720 6720 6720 6720 0
56 20250221 202600 103887310 6720 6720 6720 6720 0
57 20250221 202500 103887310 6720 6720 6720 6720 0
58 20250221 202400 103887310 6720 6720 6720 6720 0
59 20250221 202300 103887310 6720 6720 6720 6720 0
60 20250221 202200 103887310 6720 6720 6720 6720 0
61 20250221 202100 103887310 6720 6720 6720 6720 0
62 20250221 202000 103887310 6720 6720 6720 6720 626
63 20250221 201900 103887310 6720 6720 6720 6720 0
64 20250221 201800 103887310 6720 6720 6720 6720 0
65 20250221 201700 103887310 6720 6720 6720 6720 0
66 20250221 201600 103887310 6720 6720 6720 6720 0
67 20250221 201500 103887310 6720 6720 6720 6720 0
68 20250221 201400 103887310 6720 6720 6720 6720 0
69 20250221 201300 103887310 6720 6720 6720 6720 0
70 20250221 201200 103887310 6720 6720 6720 6720 0
71 20250221 201100 103887310 6720 6720 6720 6720 0
72 20250221 201000 103887310 6720 6720 6720 6720 0
73 20250221 200900 103887310 6720 6720 6720 6720 0
74 20250221 200800 103887310 6720 6720 6720 6720 0
75 20250221 200700 103887310 6720 6720 6720 6720 0
76 20250221 200600 103887310 6720 6720 6720 6720 0
77 20250221 200500 103887310 6720 6720 6720 6720 0
78 20250221 200400 103887310 6720 6720 6720 6720 0
79 20250221 200300 103887310 6720 6720 6720 6720 0
80 20250221 200200 103887310 6720 6720 6720 6720 0
81 20250221 200100 103887310 6720 6720 6720 6720 0
82 20250221 200000 103887310 6720 6720 6720 6720 0
83 20250221 195900 103887310 6720 6720 6720 6720 0
84 20250221 195800 103887310 6720 6720 6720 6720 0
85 20250221 195700 103887310 6720 6720 6720 6720 0
86 20250221 195600 103887310 6720 6720 6720 6720 0
87 20250221 195500 103887310 6720 6720 6720 6720 0
88 20250221 195400 103887310 6720 6720 6720 6720 0
89 20250221 195300 103887310 6720 6720 6720 6720 0
90 20250221 195200 103887310 6720 6720 6720 6720 0
91 20250221 195100 103887310 6720 6720 6720 6720 0
92 20250221 195000 103887310 6720 6720 6720 6720 626
93 20250221 194900 103887310 6720 6720 6720 6720 0
94 20250221 194800 103887310 6720 6720 6720 6720 0
95 20250221 194700 103887310 6720 6720 6720 6720 0
96 20250221 194600 103887310 6720 6720 6720 6720 0
97 20250221 194500 103887310 6720 6720 6720 6720 0
98 20250221 194400 103887310 6720 6720 6720 6720 0
99 20250221 194300 103887310 6720 6720 6720 6720 0
100 20250221 194200 103887310 6720 6720 6720 6720 0
101 20250221 194100 103887310 6720 6720 6720 6720 0
102 20250221 194000 103887310 6720 6720 6720 6720 0
103 20250221 193900 103887310 6720 6720 6720 6720 0
104 20250221 193800 103887310 6720 6720 6720 6720 0
105 20250221 193700 103887310 6720 6720 6720 6720 0
106 20250221 193600 103887310 6720 6720 6720 6720 0
107 20250221 193500 103887310 6720 6720 6720 6720 0
108 20250221 193400 103887310 6720 6720 6720 6720 0
109 20250221 193300 103887310 6720 6720 6720 6720 0
110 20250221 193200 103887310 6720 6720 6720 6720 0
111 20250221 193100 103887310 6720 6720 6720 6720 0
112 20250221 193000 103887310 6720 6720 6720 6720 0
113 20250221 192900 103887310 6720 6720 6720 6720 0
114 20250221 192800 103887310 6720 6720 6720 6720 0
115 20250221 192700 103887310 6720 6720 6720 6720 0
116 20250221 192600 103887310 6720 6720 6720 6720 0
117 20250221 192500 103887310 6720 6720 6720 6720 0
118 20250221 192400 103887310 6720 6720 6720 6720 0
119 20250221 192300 103887310 6720 6720 6720 6720 0
120 20250221 192200 103887310 6720 6720 6720 6720 0
121 20250221 192100 103887310 6720 6720 6720 6720 0
122 20250221 192000 103887310 6720 6720 6720 6720 626
123 20250221 191900 103887310 6720 6720 6720 6720 0
124 20250221 191800 103887310 6720 6720 6720 6720 0
125 20250221 191700 103887310 6720 6720 6720 6720 0
126 20250221 191600 103887310 6720 6720 6720 6720 0
127 20250221 191500 103887310 6720 6720 6720 6720 0
128 20250221 191400 103887310 6720 6720 6720 6720 0
129 20250221 191300 103887310 6720 6720 6720 6720 0
130 20250221 191200 103887310 6720 6720 6720 6720 0
131 20250221 191100 103887310 6720 6720 6720 6720 0
132 20250221 191000 103887310 6720 6720 6720 6720 0
133 20250221 190900 103887310 6720 6720 6720 6720 0
134 20250221 190800 103887310 6720 6720 6720 6720 0
135 20250221 190700 103887310 6720 6720 6720 6720 0
136 20250221 190600 103887310 6720 6720 6720 6720 0
137 20250221 190500 103887310 6720 6720 6720 6720 0
138 20250221 190400 103887310 6720 6720 6720 6720 0
139 20250221 190300 103887310 6720 6720 6720 6720 0
140 20250221 190200 103887310 6720 6720 6720 6720 0
141 20250221 190100 103887310 6720 6720 6720 6720 0
142 20250221 190000 103887310 6720 6720 6720 6720 0
143 20250221 185900 103887310 6720 6720 6720 6720 0
144 20250221 185800 103887310 6720 6720 6720 6720 0
145 20250221 185700 103887310 6720 6720 6720 6720 0
146 20250221 185600 103887310 6720 6720 6720 6720 0
147 20250221 185500 103887310 6720 6720 6720 6720 0
148 20250221 185400 103887310 6720 6720 6720 6720 0
149 20250221 185300 103887310 6720 6720 6720 6720 0
150 20250221 185200 103887310 6720 6720 6720 6720 0
151 20250221 185100 103887310 6720 6720 6720 6720 0
152 20250221 185000 103887310 6720 6720 6720 6720 626
153 20250221 184900 103887310 6720 6720 6720 6720 0
154 20250221 184800 103887310 6720 6720 6720 6720 0
155 20250221 184700 103887310 6720 6720 6720 6720 0
156 20250221 184600 103887310 6720 6720 6720 6720 0
157 20250221 184500 103887310 6720 6720 6720 6720 0
158 20250221 184400 103887310 6720 6720 6720 6720 0
159 20250221 184300 103887310 6720 6720 6720 6720 0
160 20250221 184200 103887310 6720 6720 6720 6720 0
161 20250221 184100 103887310 6720 6720 6720 6720 0
162 20250221 184000 103887310 6720 6720 6720 6720 0
163 20250221 183900 103887310 6720 6720 6720 6720 0
164 20250221 183800 103887310 6720 6720 6720 6720 0
165 20250221 183700 103887310 6720 6720 6720 6720 0
166 20250221 183600 103887310 6720 6720 6720 6720 0
167 20250221 183500 103887310 6720 6720 6720 6720 0
168 20250221 183400 103887310 6720 6720 6720 6720 0
169 20250221 183300 103887310 6720 6720 6720 6720 0
170 20250221 183200 103887310 6720 6720 6720 6720 0
171 20250221 183100 103887310 6720 6720 6720 6720 0
172 20250221 183000 103887310 6720 6720 6720 6720 0
173 20250221 182900 103887310 6720 6720 6720 6720 0
174 20250221 182800 103887310 6720 6720 6720 6720 0
175 20250221 182700 103887310 6720 6720 6720 6720 0
176 20250221 182600 103887310 6720 6720 6720 6720 0
177 20250221 182500 103887310 6720 6720 6720 6720 0
178 20250221 182400 103887310 6720 6720 6720 6720 0
179 20250221 182300 103887310 6720 6720 6720 6720 0
180 20250221 182200 103887310 6720 6720 6720 6720 0
181 20250221 182100 103887310 6720 6720 6720 6720 0
182 20250221 182000 103887310 6720 6720 6720 6720 626
183 20250221 181900 103887310 6720 6720 6720 6720 0
184 20250221 181800 103887310 6720 6720 6720 6720 0
185 20250221 181700 103887310 6720 6720 6720 6720 0
186 20250221 181600 103887310 6720 6720 6720 6720 0
187 20250221 181500 103887310 6720 6720 6720 6720 0
188 20250221 181400 103887310 6720 6720 6720 6720 0
189 20250221 181300 103887310 6720 6720 6720 6720 0
190 20250221 181200 103887310 6720 6720 6720 6720 0
191 20250221 181100 103887310 6720 6720 6720 6720 0
192 20250221 181000 103887310 6720 6720 6720 6720 0
193 20250221 180900 103887310 6720 6720 6720 6720 0
194 20250221 180800 103887310 6720 6720 6720 6720 0
195 20250221 180700 103887310 6720 6720 6720 6720 0
196 20250221 180600 103887310 6720 6720 6720 6720 0
197 20250221 180500 103887310 6720 6720 6720 6720 0
198 20250221 180400 103887310 6720 6720 6720 6720 0
199 20250221 180300 103887310 6720 6720 6720 6720 0
200 20250221 180200 103887310 6720 6720 6720 6720 0
201 20250221 180100 103887310 6720 6720 6720 6720 0
202 20250221 180000 103887310 6720 6720 6720 6720 0
203 20250221 175900 103887310 6720 6720 6720 6720 0
204 20250221 175800 103887310 6720 6720 6720 6720 0
205 20250221 175700 103887310 6720 6720 6720 6720 0
206 20250221 175600 103887310 6720 6720 6720 6720 0
207 20250221 175500 103887310 6720 6720 6720 6720 0
208 20250221 175400 103887310 6720 6720 6720 6720 0
209 20250221 175300 103887310 6720 6720 6720 6720 0
210 20250221 175200 103887310 6720 6720 6720 6720 0
211 20250221 175100 103887310 6720 6720 6720 6720 0
212 20250221 175000 103887310 6720 6720 6720 6720 626
213 20250221 174900 103887310 6720 6720 6720 6720 0
214 20250221 174800 103887310 6720 6720 6720 6720 0
215 20250221 174700 103887310 6720 6720 6720 6720 0
216 20250221 174600 103887310 6720 6720 6720 6720 0
217 20250221 174500 103887310 6720 6720 6720 6720 0
218 20250221 174400 103887310 6720 6720 6720 6720 0
219 20250221 174300 103887310 6720 6720 6720 6720 0
220 20250221 174200 103887310 6720 6720 6720 6720 0
221 20250221 174100 103887310 6720 6720 6720 6720 0
222 20250221 174000 103887310 6720 6720 6720 6720 0
223 20250221 173900 103887310 6720 6720 6720 6720 0
224 20250221 173800 103887310 6720 6720 6720 6720 0
225 20250221 173700 103887310 6720 6720 6720 6720 0
226 20250221 173600 103887310 6720 6720 6720 6720 0
227 20250221 173500 103887310 6720 6720 6720 6720 0
228 20250221 173400 103887310 6720 6720 6720 6720 0
229 20250221 173300 103887310 6720 6720 6720 6720 0
230 20250221 173200 103887310 6720 6720 6720 6720 0
231 20250221 173100 103887310 6720 6720 6720 6720 0
232 20250221 173000 103887310 6720 6720 6720 6720 0
233 20250221 172900 103887310 6720 6720 6720 6720 0
234 20250221 172800 103887310 6720 6720 6720 6720 0
235 20250221 172700 103887310 6720 6720 6720 6720 0
236 20250221 172600 103887310 6720 6720 6720 6720 0
237 20250221 172500 103887310 6720 6720 6720 6720 0
238 20250221 172400 103887310 6720 6720 6720 6720 0
239 20250221 172300 103887310 6720 6720 6720 6720 0
240 20250221 172200 103887310 6720 6720 6720 6720 0
241 20250221 172100 103887310 6720 6720 6720 6720 0
242 20250221 172000 103887310 6720 6720 6720 6720 626
243 20250221 171900 103887310 6720 6720 6720 6720 0
244 20250221 171800 103887310 6720 6720 6720 6720 0
245 20250221 171700 103887310 6720 6720 6720 6720 0
246 20250221 171600 103887310 6720 6720 6720 6720 0
247 20250221 171500 103887310 6720 6720 6720 6720 0
248 20250221 171400 103887310 6720 6720 6720 6720 0
249 20250221 171300 103887310 6720 6720 6720 6720 0
250 20250221 171200 103887310 6720 6720 6720 6720 0
251 20250221 171100 103887310 6720 6720 6720 6720 0
252 20250221 171000 103887310 6720 6720 6720 6720 0
253 20250221 170900 103887310 6720 6720 6720 6720 0
254 20250221 170800 103887310 6720 6720 6720 6720 0
255 20250221 170700 103887310 6720 6720 6720 6720 0
256 20250221 170600 103887310 6720 6720 6720 6720 0
257 20250221 170500 103887310 6720 6720 6720 6720 0
258 20250221 170400 103887310 6720 6720 6720 6720 0
259 20250221 170300 103887310 6720 6720 6720 6720 0
260 20250221 170200 103887310 6720 6720 6720 6720 0
261 20250221 170100 103887310 6720 6720 6720 6720 0
262 20250221 170000 103887310 6720 6720 6720 6720 0
263 20250221 165900 103887310 6720 6720 6720 6720 0
264 20250221 165800 103887310 6720 6720 6720 6720 0
265 20250221 165700 103887310 6720 6720 6720 6720 0
266 20250221 165600 103887310 6720 6720 6720 6720 0
267 20250221 165500 103887310 6720 6720 6720 6720 0
268 20250221 165400 103887310 6720 6720 6720 6720 0
269 20250221 165300 103887310 6720 6720 6720 6720 0
270 20250221 165200 103887310 6720 6720 6720 6720 0
271 20250221 165100 103887310 6720 6720 6720 6720 0
272 20250221 165000 103887310 6720 6720 6720 6720 626
273 20250221 164900 103887310 6720 6720 6720 6720 0
274 20250221 164800 103887310 6720 6720 6720 6720 0
275 20250221 164700 103887310 6720 6720 6720 6720 0
276 20250221 164600 103887310 6720 6720 6720 6720 0
277 20250221 164500 103887310 6720 6720 6720 6720 0
278 20250221 164400 103887310 6720 6720 6720 6720 0
279 20250221 164300 103887310 6720 6720 6720 6720 0
280 20250221 164200 103887310 6720 6720 6720 6720 0
281 20250221 164100 103887310 6720 6720 6720 6720 0
282 20250221 164000 103887310 6720 6720 6720 6720 0
283 20250221 163900 103887310 6720 6720 6720 6720 0
284 20250221 163800 103887310 6720 6720 6720 6720 0
285 20250221 163700 103887310 6720 6720 6720 6720 0
286 20250221 163600 103887310 6720 6720 6720 6720 0
287 20250221 163500 103887310 6720 6720 6720 6720 0
288 20250221 163400 103887310 6720 6720 6720 6720 0
289 20250221 163300 103887310 6720 6720 6720 6720 0
290 20250221 163200 103887310 6720 6720 6720 6720 0
291 20250221 163100 103887310 6720 6720 6720 6720 0
292 20250221 163000 103887310 6720 6720 6720 6720 0
293 20250221 162900 103887310 6720 6720 6720 6720 0
294 20250221 162800 103887310 6720 6720 6720 6720 0
295 20250221 162700 103887310 6720 6720 6720 6720 0
296 20250221 162600 103887310 6720 6720 6720 6720 0
297 20250221 162500 103887310 6720 6720 6720 6720 0
298 20250221 162400 103887310 6720 6720 6720 6720 0
299 20250221 162300 103887310 6720 6720 6720 6720 0
300 20250221 162200 103887310 6720 6720 6720 6720 0
301 20250221 162100 103887310 6720 6720 6720 6720 0
302 20250221 162000 103887310 6720 6720 6720 6720 626
303 20250221 161900 103887310 6720 6720 6720 6720 0
304 20250221 161800 103887310 6720 6720 6720 6720 0
305 20250221 161700 103887310 6720 6720 6720 6720 0
306 20250221 161600 103887310 6720 6720 6720 6720 0
307 20250221 161500 103887310 6720 6720 6720 6720 0
308 20250221 161400 103887310 6720 6720 6720 6720 0
309 20250221 161300 103887310 6720 6720 6720 6720 0
310 20250221 161200 103887310 6720 6720 6720 6720 0
311 20250221 161100 103887310 6720 6720 6720 6720 0
312 20250221 161000 103887310 6720 6720 6720 6720 0
313 20250221 160900 103887310 6720 6720 6720 6720 0
314 20250221 160800 103887310 6720 6720 6720 6720 0
315 20250221 160700 103887310 6720 6720 6720 6720 0
316 20250221 160600 103887310 6720 6720 6720 6720 0
317 20250221 160500 103887310 6720 6720 6720 6720 0
318 20250221 160400 103887310 6720 6720 6720 6720 0
319 20250221 160300 103887310 6720 6720 6720 6720 0
320 20250221 160200 103887310 6720 6720 6720 6720 0
321 20250221 160100 103887310 6720 6720 6720 6720 0
322 20250221 160000 103887310 6720 6720 6720 6720 0
323 20250221 155900 103887310 6720 6720 6720 6720 0
324 20250221 155800 103887310 6720 6720 6720 6720 0
325 20250221 155700 103887310 6720 6720 6720 6720 0
326 20250221 155600 103887310 6720 6720 6720 6720 0
327 20250221 155500 103887310 6720 6720 6720 6720 0
328 20250221 155400 103887310 6720 6720 6720 6720 0
329 20250221 155300 103887310 6720 6720 6720 6720 0
330 20250221 155200 103887310 6720 6720 6720 6720 0
331 20250221 155100 103887310 6720 6720 6720 6720 0
332 20250221 155000 103887310 6720 6720 6720 6720 626
333 20250221 154900 103887310 6720 6720 6720 6720 0
334 20250221 154800 103887310 6720 6720 6720 6720 0
335 20250221 154700 103887310 6720 6720 6720 6720 0
336 20250221 154600 103887310 6720 6720 6720 6720 0
337 20250221 154500 103887310 6720 6720 6720 6720 0
338 20250221 154400 103887310 6720 6720 6720 6720 0
339 20250221 154300 103887310 6720 6720 6720 6720 0
340 20250221 154200 103887310 6720 6720 6720 6720 0
341 20250221 154100 103887310 6720 6720 6720 6720 0
342 20250221 154000 103887310 6720 6720 6720 6720 0
343 20250221 153900 103887310 6720 6720 6720 6720 0
344 20250221 153800 103887310 6720 6720 6720 6720 0
345 20250221 153700 103887310 6720 6720 6720 6720 0
346 20250221 153600 103887310 6720 6720 6720 6720 0
347 20250221 153500 103887310 6720 6720 6720 6720 0
348 20250221 153400 103887310 6720 6720 6720 6720 0
349 20250221 153300 103887310 6720 6720 6720 6720 0
350 20250221 153200 103887310 6720 6720 6720 6720 0
351 20250221 153100 103887310 6720 6720 6720 6720 0
352 20250221 153000 103887310 6720 6720 6720 6720 626
353 20250221 152900 99680590 6750 6750 6750 6750 0
354 20250221 152800 99680590 6750 6750 6750 6750 0
355 20250221 152700 99680590 6750 6750 6750 6750 0
356 20250221 152600 99680590 6750 6750 6750 6750 0
357 20250221 152500 99680590 6750 6750 6750 6750 0
358 20250221 152400 99680590 6750 6750 6750 6750 0
359 20250221 152300 99680590 6750 6750 6750 6750 0
360 20250221 152200 99680590 6750 6750 6750 6750 0
361 20250221 152100 99680590 6750 6750 6750 6750 0
362 20250221 152000 99680590 6750 6750 6750 6750 0
363 20250221 151900 99680590 6750 6710 6750 6670 389
364 20250221 151800 97067740 6720 6710 6720 6710 30
365 20250221 151700 96866430 6720 6720 6720 6720 0
366 20250221 151600 96866430 6720 6720 6720 6720 0
367 20250221 151500 96866430 6720 6720 6720 6720 0
368 20250221 151400 96866430 6720 6720 6720 6720 0
369 20250221 151300 96866430 6720 6720 6720 6720 0
370 20250221 151200 96866430 6720 6700 6720 6700 30
371 20250221 151100 96665330 6690 6670 6690 6670 1100
372 20250221 151000 89311870 6680 6680 6680 6680 0
373 20250221 150900 89311870 6680 6680 6680 6680 0
374 20250221 150800 89311870 6680 6660 6680 6660 400
375 20250221 150700 86645870 6630 6630 6630 6630 512
376 20250221 150600 83251310 6630 6650 6680 6630 222
377 20250221 150500 81775010 6650 6650 6650 6650 0
378 20250221 150400 81775010 6650 6650 6650 6650 2
379 20250221 150300 81761710 6660 6660 6660 6660 1
380 20250221 150200 81755050 6670 6670 6670 6670 0
381 20250221 150100 81755050 6670 6670 6670 6670 0
382 20250221 150000 81755050 6670 6670 6670 6670 152
383 20250221 145900 80741210 6680 6680 6680 6680 1
384 20250221 145800 80734530 6670 6670 6670 6670 0
385 20250221 145700 80734530 6670 6660 6670 6660 349
386 20250221 145600 78409260 6660 6660 6660 6660 0
387 20250221 145500 78409260 6660 6660 6660 6660 0
388 20250221 145400 78409260 6660 6660 6660 6660 0
389 20250221 145300 78409260 6660 6660 6660 6660 0
390 20250221 145200 78409260 6660 6660 6660 6660 0
391 20250221 145100 78409260 6660 6660 6660 6660 0
392 20250221 145000 78409260 6660 6660 6660 6660 1
393 20250221 144900 78402600 6650 6650 6650 6650 0
394 20250221 144800 78402600 6650 6650 6650 6650 0
395 20250221 144700 78402600 6650 6650 6650 6650 0
396 20250221 144600 78402600 6650 6650 6650 6650 0
397 20250221 144500 78402600 6650 6650 6650 6650 0
398 20250221 144400 78402600 6650 6650 6650 6650 0
399 20250221 144300 78402600 6650 6650 6650 6650 0
400 20250221 144200 78402600 6650 6650 6650 6650 0
401 20250221 144100 78402600 6650 6650 6650 6650 0
402 20250221 144000 78402600 6650 6650 6650 6650 0
403 20250221 143900 78402600 6650 6650 6650 6650 45
404 20250221 143800 78103350 6660 6660 6660 6660 0
405 20250221 143700 78103350 6660 6660 6660 6660 0
406 20250221 143600 78103350 6660 6660 6660 6660 0
407 20250221 143500 78103350 6660 6660 6660 6660 0
408 20250221 143400 78103350 6660 6650 6660 6650 12
409 20250221 143300 78023490 6650 6650 6650 6650 0
410 20250221 143200 78023490 6650 6650 6650 6650 0
411 20250221 143100 78023490 6650 6650 6650 6650 3
412 20250221 143000 78003540 6650 6650 6650 6650 0
413 20250221 142900 78003540 6650 6650 6650 6650 0
414 20250221 142800 78003540 6650 6650 6650 6650 150
415 20250221 142700 77006040 6650 6650 6650 6650 0
416 20250221 142600 77006040 6650 6650 6650 6650 0
417 20250221 142500 77006040 6650 6650 6650 6650 0
418 20250221 142400 77006040 6650 6650 6650 6650 0
419 20250221 142300 77006040 6650 6650 6650 6650 0
420 20250221 142200 77006040 6650 6650 6650 6650 0
421 20250221 142100 77006040 6650 6650 6650 6650 0
422 20250221 142000 77006040 6650 6650 6650 6650 0
423 20250221 141900 77006040 6650 6650 6650 6650 20
424 20250221 141800 76873040 6650 6650 6650 6650 1
425 20250221 141700 76866390 6640 6640 6640 6640 1
426 20250221 141600 76859750 6650 6650 6650 6650 1
427 20250221 141500 76853100 6650 6650 6650 6650 0
428 20250221 141400 76853100 6650 6650 6650 6650 0
429 20250221 141300 76853100 6650 6650 6650 6650 2
430 20250221 141200 76839800 6620 6620 6620 6620 0
431 20250221 141100 76839800 6620 6620 6620 6620 267
432 20250221 141000 75072260 6620 6630 6630 6620 328
433 20250221 140900 72897720 6630 6630 6630 6630 0
434 20250221 140800 72897720 6630 6630 6630 6630 0
435 20250221 140700 72897720 6630 6630 6630 6630 0
436 20250221 140600 72897720 6630 6630 6630 6630 0
437 20250221 140500 72897720 6630 6630 6630 6630 0
438 20250221 140400 72897720 6630 6630 6630 6630 0
439 20250221 140300 72897720 6630 6630 6630 6630 0
440 20250221 140200 72897720 6630 6630 6630 6630 0
441 20250221 140100 72897720 6630 6630 6630 6630 0
442 20250221 140000 72897720 6630 6630 6630 6630 0
443 20250221 135900 72897720 6630 6630 6630 6630 0
444 20250221 135800 72897720 6630 6630 6630 6630 0
445 20250221 135700 72897720 6630 6630 6630 6630 0
446 20250221 135600 72897720 6630 6630 6630 6630 0
447 20250221 135500 72897720 6630 6630 6630 6630 0
448 20250221 135400 72897720 6630 6630 6630 6630 0
449 20250221 135300 72897720 6630 6630 6630 6630 0
450 20250221 135200 72897720 6630 6630 6630 6630 0
451 20250221 135100 72897720 6630 6650 6650 6630 1471
452 20250221 135000 63138660 6650 6650 6650 6650 0
453 20250221 134900 63138660 6650 6650 6650 6650 0
454 20250221 134800 63138660 6650 6650 6650 6650 0
455 20250221 134700 63138660 6650 6650 6650 6650 0
456 20250221 134600 63138660 6650 6650 6650 6650 0
457 20250221 134500 63138660 6650 6650 6650 6650 0
458 20250221 134400 63138660 6650 6650 6650 6650 515
459 20250221 134300 59713910 6650 6660 6660 6650 488
460 20250221 134200 56465640 6690 6690 6690 6690 0
461 20250221 134100 56465640 6690 6690 6690 6690 0
462 20250221 134000 56465640 6690 6690 6690 6690 0
463 20250221 133900 56465640 6690 6690 6690 6690 0
464 20250221 133800 56465640 6690 6690 6690 6690 0
465 20250221 133700 56465640 6690 6690 6690 6690 0
466 20250221 133600 56465640 6690 6690 6690 6690 0
467 20250221 133500 56465640 6690 6690 6690 6690 0
468 20250221 133400 56465640 6690 6690 6690 6690 0
469 20250221 133300 56465640 6690 6690 6690 6690 0
470 20250221 133200 56465640 6690 6690 6690 6690 0
471 20250221 133100 56465640 6690 6690 6690 6690 0
472 20250221 133000 56465640 6690 6690 6690 6690 0
473 20250221 132900 56465640 6690 6690 6690 6690 0
474 20250221 132800 56465640 6690 6690 6690 6690 0
475 20250221 132700 56465640 6690 6690 6690 6690 0
476 20250221 132600 56465640 6690 6690 6690 6690 0
477 20250221 132500 56465640 6690 6690 6690 6690 0
478 20250221 132400 56465640 6690 6690 6690 6690 0
479 20250221 132300 56465640 6690 6690 6690 6690 0
480 20250221 132200 56465640 6690 6690 6690 6690 0
481 20250221 132100 56465640 6690 6690 6690 6690 0
482 20250221 132000 56465640 6690 6690 6690 6690 3
483 20250221 131900 56445570 6690 6690 6690 6690 100
484 20250221 131800 55776570 6690 6690 6690 6690 0
485 20250221 131700 55776570 6690 6690 6690 6690 0
486 20250221 131600 55776570 6690 6690 6690 6690 0
487 20250221 131500 55776570 6690 6690 6690 6690 0
488 20250221 131400 55776570 6690 6690 6690 6690 0
489 20250221 131300 55776570 6690 6690 6690 6690 0
490 20250221 131200 55776570 6690 6690 6690 6690 0
491 20250221 131100 55776570 6690 6690 6690 6690 0
492 20250221 131000 55776570 6690 6690 6690 6690 0
493 20250221 130900 55776570 6690 6690 6690 6690 0
494 20250221 130800 55776570 6690 6690 6690 6690 0
495 20250221 130700 55776570 6690 6690 6690 6690 0
496 20250221 130600 55776570 6690 6690 6690 6690 1
497 20250221 130500 55769880 6660 6660 6660 6660 0
498 20250221 130400 55769880 6660 6660 6660 6660 0
499 20250221 130300 55769880 6660 6660 6660 6660 102
500 20250221 130200 55090560 6660 6660 6660 6660 50
501 20250221 130100 54757560 6690 6680 6690 6680 500
502 20250221 130000 51412970 6660 6660 6660 6660 0
503 20250221 125900 51412970 6660 6660 6660 6660 7
504 20250221 125800 51366350 6650 6650 6650 6650 0
505 20250221 125700 51366350 6650 6650 6650 6650 0
506 20250221 125600 51366350 6650 6650 6650 6650 0
507 20250221 125500 51366350 6650 6650 6650 6650 0
508 20250221 125400 51366350 6650 6650 6650 6650 0
509 20250221 125300 51366350 6650 6650 6650 6650 21
510 20250221 125200 51226700 6680 6680 6680 6680 0
511 20250221 125100 51226700 6680 6680 6680 6680 0
512 20250221 125000 51226700 6680 6680 6680 6680 0
513 20250221 124900 51226700 6680 6680 6680 6680 0
514 20250221 124800 51226700 6680 6680 6680 6680 0
515 20250221 124700 51226700 6680 6680 6680 6680 0
516 20250221 124600 51226700 6680 6680 6680 6680 0
517 20250221 124500 51226700 6680 6680 6680 6680 0
518 20250221 124400 51226700 6680 6680 6680 6680 0
519 20250221 124300 51226700 6680 6680 6680 6680 0
520 20250221 124200 51226700 6680 6680 6680 6680 0
521 20250221 124100 51226700 6680 6680 6680 6680 0
522 20250221 124000 51226700 6680 6680 6680 6680 0
523 20250221 123900 51226700 6680 6680 6680 6680 0
524 20250221 123800 51226700 6680 6680 6680 6680 0
525 20250221 123700 51226700 6680 6680 6680 6680 1
526 20250221 123600 51220020 6660 6660 6660 6660 0
527 20250221 123500 51220020 6660 6660 6660 6660 10
528 20250221 123400 51153420 6680 6680 6680 6680 0
529 20250221 123300 51153420 6680 6680 6680 6680 0
530 20250221 123200 51153420 6680 6680 6680 6680 0
531 20250221 123100 51153420 6680 6680 6680 6680 0
532 20250221 123000 51153420 6680 6680 6680 6680 0
533 20250221 122900 51153420 6680 6680 6680 6680 0
534 20250221 122800 51153420 6680 6680 6680 6680 10
535 20250221 122700 51086620 6680 6680 6680 6680 0
536 20250221 122600 51086620 6680 6680 6680 6680 0
537 20250221 122500 51086620 6680 6680 6680 6680 0
538 20250221 122400 51086620 6680 6680 6680 6680 0
539 20250221 122300 51086620 6680 6680 6680 6680 1
540 20250221 122200 51079940 6660 6660 6660 6660 0
541 20250221 122100 51079940 6660 6660 6660 6660 0
542 20250221 122000 51079940 6660 6660 6660 6660 0
543 20250221 121900 51079940 6660 6660 6660 6660 0
544 20250221 121800 51079940 6660 6660 6660 6660 90
545 20250221 121700 50480540 6660 6660 6660 6660 0
546 20250221 121600 50480540 6660 6660 6660 6660 0
547 20250221 121500 50480540 6660 6660 6660 6660 0
548 20250221 121400 50480540 6660 6660 6660 6660 0
549 20250221 121300 50480540 6660 6660 6660 6660 0
550 20250221 121200 50480540 6660 6660 6660 6660 0
551 20250221 121100 50480540 6660 6660 6660 6660 0
552 20250221 121000 50480540 6660 6660 6660 6660 0
553 20250221 120900 50480540 6660 6660 6660 6660 0
554 20250221 120800 50480540 6660 6660 6660 6660 0
555 20250221 120700 50480540 6660 6660 6660 6660 0
556 20250221 120600 50480540 6660 6660 6660 6660 1
557 20250221 120500 50473880 6670 6670 6670 6670 0
558 20250221 120400 50473880 6670 6670 6680 6670 5
559 20250221 120300 50440520 6680 6680 6680 6680 0
560 20250221 120200 50440520 6680 6680 6680 6680 0
561 20250221 120100 50440520 6680 6680 6680 6680 0
562 20250221 120000 50440520 6680 6680 6680 6680 150
563 20250221 115900 49438520 6680 6680 6680 6680 0
564 20250221 115800 49438520 6680 6680 6680 6680 0
565 20250221 115700 49438520 6680 6680 6680 6680 0
566 20250221 115600 49438520 6680 6680 6680 6680 0
567 20250221 115500 49438520 6680 6680 6680 6680 0
568 20250221 115400 49438520 6680 6680 6680 6680 0
569 20250221 115300 49438520 6680 6680 6680 6680 0
570 20250221 115200 49438520 6680 6680 6680 6680 0
571 20250221 115100 49438520 6680 6680 6680 6680 0
572 20250221 115000 49438520 6680 6680 6680 6680 0
573 20250221 114900 49438520 6680 6680 6680 6680 0
574 20250221 114800 49438520 6680 6680 6680 6680 200
575 20250221 114700 48102520 6680 6680 6680 6680 0
576 20250221 114600 48102520 6680 6680 6680 6680 0
577 20250221 114500 48102520 6680 6680 6680 6680 0
578 20250221 114400 48102520 6680 6680 6680 6680 0
579 20250221 114300 48102520 6680 6680 6680 6680 0
580 20250221 114200 48102520 6680 6680 6680 6680 0
581 20250221 114100 48102520 6680 6680 6680 6680 0
582 20250221 114000 48102520 6680 6680 6680 6680 0
583 20250221 113900 48102520 6680 6680 6680 6680 1
584 20250221 113800 48095840 6640 6640 6640 6640 0
585 20250221 113700 48095840 6640 6640 6640 6640 0
586 20250221 113600 48095840 6640 6640 6640 6640 0
587 20250221 113500 48095840 6640 6640 6640 6640 67
588 20250221 113400 47650960 6640 6640 6640 6640 0
589 20250221 113300 47650960 6640 6640 6640 6640 0
590 20250221 113200 47650960 6640 6640 6640 6640 0
591 20250221 113100 47650960 6640 6650 6650 6640 283
592 20250221 113000 45771800 6650 6650 6650 6650 318
593 20250221 112900 43657100 6680 6680 6680 6680 0
594 20250221 112800 43657100 6680 6680 6680 6680 0
595 20250221 112700 43657100 6680 6680 6680 6680 0
596 20250221 112600 43657100 6680 6680 6680 6680 0
597 20250221 112500 43657100 6680 6680 6680 6680 1
598 20250221 112400 43650420 6670 6670 6670 6670 0
599 20250221 112300 43650420 6670 6650 6670 6650 212
600 20250221 112200 42236880 6650 6650 6650 6650 0
601 20250221 112100 42236880 6650 6650 6650 6650 0
602 20250221 112000 42236880 6650 6650 6650 6650 0
603 20250221 111900 42236880 6650 6650 6650 6650 0
604 20250221 111800 42236880 6650 6650 6650 6650 0
605 20250221 111700 42236880 6650 6650 6650 6650 0
606 20250221 111600 42236880 6650 6650 6650 6650 0
607 20250221 111500 42236880 6650 6650 6650 6650 55
608 20250221 111400 41871130 6660 6660 6660 6660 0
609 20250221 111300 41871130 6660 6660 6660 6660 24
610 20250221 111200 41711290 6660 6660 6660 6660 2
611 20250221 111100 41697970 6630 6630 6630 6630 0
612 20250221 111000 41697970 6630 6630 6630 6630 0
613 20250221 110900 41697970 6630 6630 6630 6630 0
614 20250221 110800 41697970 6630 6630 6630 6630 0
615 20250221 110700 41697970 6630 6650 6650 6630 700
616 20250221 110600 37053980 6650 6650 6650 6650 0
617 20250221 110500 37053980 6650 6650 6650 6650 0
618 20250221 110400 37053980 6650 6650 6650 6650 0
619 20250221 110300 37053980 6650 6650 6650 6650 287
620 20250221 110200 35145430 6650 6650 6650 6650 0
621 20250221 110100 35145430 6650 6670 6670 6650 800
622 20250221 110000 29820260 6670 6680 6680 6670 400
623 20250221 105900 27152170 6680 6680 6680 6680 0
624 20250221 105800 27152170 6680 6680 6680 6680 0
625 20250221 105700 27152170 6680 6690 6690 6680 319
626 20250221 105600 25021240 6710 6710 6710 6710 0
627 20250221 105500 25021240 6710 6710 6710 6710 0
628 20250221 105400 25021240 6710 6710 6710 6710 0
629 20250221 105300 25021240 6710 6710 6710 6710 0
630 20250221 105200 25021240 6710 6710 6710 6710 0
631 20250221 105100 25021240 6710 6710 6710 6710 0
632 20250221 105000 25021240 6710 6710 6710 6710 0
633 20250221 104900 25021240 6710 6710 6710 6710 0
634 20250221 104800 25021240 6710 6710 6710 6710 0
635 20250221 104700 25021240 6710 6710 6710 6710 0
636 20250221 104600 25021240 6710 6710 6710 6710 0
637 20250221 104500 25021240 6710 6710 6710 6710 0
638 20250221 104400 25021240 6710 6710 6710 6710 0
639 20250221 104300 25021240 6710 6710 6710 6710 0
640 20250221 104200 25021240 6710 6710 6710 6710 0
641 20250221 104100 25021240 6710 6710 6710 6710 0
642 20250221 104000 25021240 6710 6710 6710 6710 0
643 20250221 103900 25021240 6710 6710 6710 6710 100
644 20250221 103800 24350240 6720 6720 6720 6720 0
645 20250221 103700 24350240 6720 6720 6720 6720 0
646 20250221 103600 24350240 6720 6720 6720 6720 0
647 20250221 103500 24350240 6720 6720 6720 6720 0
648 20250221 103400 24350240 6720 6720 6720 6720 0
649 20250221 103300 24350240 6720 6720 6720 6720 0
650 20250221 103200 24350240 6720 6720 6720 6720 0
651 20250221 103100 24350240 6720 6720 6720 6720 0
652 20250221 103000 24350240 6720 6720 6720 6720 0
653 20250221 102900 24350240 6720 6720 6720 6720 0
654 20250221 102800 24350240 6720 6720 6720 6720 1
655 20250221 102700 24343520 6680 6680 6680 6680 44
656 20250221 102600 24049600 6730 6730 6730 6730 0
657 20250221 102500 24049600 6730 6730 6730 6730 0
658 20250221 102400 24049600 6730 6730 6730 6730 0
659 20250221 102300 24049600 6730 6730 6730 6730 0
660 20250221 102200 24049600 6730 6720 6730 6720 6
661 20250221 102100 24009260 6700 6700 6700 6700 21
662 20250221 102000 23868560 6700 6700 6700 6700 0
663 20250221 101900 23868560 6700 6700 6700 6700 0
664 20250221 101800 23868560 6700 6700 6700 6700 0
665 20250221 101700 23868560 6700 6700 6700 6700 0
666 20250221 101600 23868560 6700 6700 6700 6700 0
667 20250221 101500 23868560 6700 6680 6700 6680 179
668 20250221 101400 22670280 6670 6670 6670 6670 82
669 20250221 101300 22123340 6670 6680 6680 6670 145
670 20250221 101200 21155900 6680 6680 6680 6680 88
671 20250221 101100 20568060 6680 6680 6680 6680 91
672 20250221 101000 19960180 6680 6690 6690 6680 362
673 20250221 100900 17540970 6700 6700 6700 6700 0
674 20250221 100800 17540970 6700 6700 6700 6700 0
675 20250221 100700 17540970 6700 6700 6700 6700 2
676 20250221 100600 17527570 6700 6700 6700 6700 0
677 20250221 100500 17527570 6700 6700 6700 6700 0
678 20250221 100400 17527570 6700 6700 6700 6700 167
679 20250221 100300 16408670 6730 6730 6730 6730 1
680 20250221 100200 16401940 6740 6740 6740 6740 0
681 20250221 100100 16401940 6740 6740 6740 6740 0
682 20250221 100000 16401940 6740 6740 6740 6740 0
683 20250221 095900 16401940 6740 6740 6740 6740 0
684 20250221 095800 16401940 6740 6740 6740 6740 0
685 20250221 095700 16401940 6740 6740 6740 6740 0
686 20250221 095600 16401940 6740 6740 6740 6740 0
687 20250221 095500 16401940 6740 6740 6740 6740 0
688 20250221 095400 16401940 6740 6740 6740 6740 0
689 20250221 095300 16401940 6740 6740 6740 6740 0
690 20250221 095200 16401940 6740 6740 6740 6740 0
691 20250221 095100 16401940 6740 6740 6740 6740 0
692 20250221 095000 16401940 6740 6740 6740 6740 0
693 20250221 094900 16401940 6740 6740 6740 6740 0
694 20250221 094800 16401940 6740 6740 6740 6740 0
695 20250221 094700 16401940 6740 6740 6740 6740 0
696 20250221 094600 16401940 6740 6740 6740 6740 0
697 20250221 094500 16401940 6740 6740 6740 6740 0
698 20250221 094400 16401940 6740 6740 6740 6740 0
699 20250221 094300 16401940 6740 6740 6740 6740 3
700 20250221 094200 16381720 6700 6700 6700 6700 0
701 20250221 094100 16381720 6700 6700 6700 6700 0
702 20250221 094000 16381720 6700 6710 6710 6700 150
703 20250221 093900 15376680 6700 6710 6710 6700 327
704 20250221 093800 13184280 6730 6740 6740 6730 169
705 20250221 093700 12046730 6770 6770 6770 6760 6
706 20250221 093600 12006120 6780 6780 6780 6780 0
707 20250221 093500 12006120 6780 6780 6780 6780 5
708 20250221 093400 11972220 6780 6780 6780 6780 1
709 20250221 093300 11965440 6740 6730 6740 6730 51
710 20250221 093200 11621860 6730 6740 6740 6730 19
711 20250221 093100 11493940 6810 6810 6810 6810 0
712 20250221 093000 11493940 6810 6800 6810 6780 194
713 20250221 092900 10175270 6810 6810 6810 6800 11
714 20250221 092800 10100380 6810 6760 6810 6760 194
715 20250221 092700 8784760 6760 6730 6760 6730 24
716 20250221 092600 8623120 6730 6730 6730 6730 100
717 20250221 092500 7950120 6720 6720 6720 6720 6
718 20250221 092400 7909800 6720 6720 6720 6720 0
719 20250221 092300 7909800 6720 6720 6720 6720 6
720 20250221 092200 7869480 6660 6660 6660 6660 0
721 20250221 092100 7869480 6660 6660 6660 6660 0
722 20250221 092000 7869480 6660 6660 6660 6660 0
723 20250221 091900 7869480 6660 6660 6660 6660 202
724 20250221 091800 6524160 6710 6710 6710 6710 0
725 20250221 091700 6524160 6710 6710 6710 6710 0
726 20250221 091600 6524160 6710 6710 6710 6710 0
727 20250221 091500 6524160 6710 6710 6710 6710 0
728 20250221 091400 6524160 6710 6710 6710 6710 0
729 20250221 091300 6524160 6710 6710 6710 6710 0
730 20250221 091200 6524160 6710 6710 6710 6710 0
731 20250221 091100 6524160 6710 6710 6710 6710 0
732 20250221 091000 6524160 6710 6710 6710 6710 0
733 20250221 090900 6524160 6710 6710 6710 6710 40
734 20250221 090800 6255760 6710 6710 6710 6710 0
735 20250221 090700 6255760 6710 6710 6710 6710 157
736 20250221 090600 5202290 6730 6730 6730 6730 0
737 20250221 090500 5202290 6730 6730 6730 6730 0
738 20250221 090400 5202290 6730 6730 6730 6730 0
739 20250221 090300 5202290 6730 6730 6730 6730 0
740 20250221 090200 5202290 6730 6730 6730 6730 0
741 20250221 090100 5202290 6730 6730 6730 6730 0
742 20250221 090000 5202290 6730 6730 6730 6730 773