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

746
330590/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,746 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,212400,1162637940,3445,3445,3445,3445,5596
20250221,212300,1162637940,3445,3445,3445,3445,0
20250221,212200,1162637940,3445,3445,3445,3445,0
20250221,212100,1162637940,3445,3445,3445,3445,0
20250221,212000,1162637940,3445,3445,3445,3445,0
20250221,211900,1162637940,3445,3445,3445,3445,0
20250221,211800,1162637940,3445,3445,3445,3445,0
20250221,211700,1162637940,3445,3445,3445,3445,0
20250221,211600,1162637940,3445,3445,3445,3445,0
20250221,211500,1162637940,3445,3445,3445,3445,0
20250221,211400,1162637940,3445,3445,3445,3445,0
20250221,211300,1162637940,3445,3445,3445,3445,0
20250221,211200,1162637940,3445,3445,3445,3445,0
20250221,211100,1162637940,3445,3445,3445,3445,0
20250221,211000,1162637940,3445,3445,3445,3445,0
20250221,210900,1162637940,3445,3445,3445,3445,0
20250221,210800,1162637940,3445,3445,3445,3445,0
20250221,210700,1162637940,3445,3445,3445,3445,0
20250221,210600,1162637940,3445,3445,3445,3445,0
20250221,210500,1162637940,3445,3445,3445,3445,0
20250221,210400,1162637940,3445,3445,3445,3445,0
20250221,210300,1162637940,3445,3445,3445,3445,0
20250221,210200,1162637940,3445,3445,3445,3445,0
20250221,210100,1162637940,3445,3445,3445,3445,0
20250221,210000,1162637940,3445,3445,3445,3445,0
20250221,205900,1162637940,3445,3445,3445,3445,0
20250221,205800,1162637940,3445,3445,3445,3445,0
20250221,205700,1162637940,3445,3445,3445,3445,0
20250221,205600,1162637940,3445,3445,3445,3445,0
20250221,205500,1162637940,3445,3445,3445,3445,0
20250221,205400,1162637940,3445,3445,3445,3445,5596
20250221,205300,1162637940,3445,3445,3445,3445,0
20250221,205200,1162637940,3445,3445,3445,3445,0
20250221,205100,1162637940,3445,3445,3445,3445,0
20250221,205000,1162637940,3445,3445,3445,3445,0
20250221,204900,1162637940,3445,3445,3445,3445,0
20250221,204800,1162637940,3445,3445,3445,3445,0
20250221,204700,1162637940,3445,3445,3445,3445,0
20250221,204600,1162637940,3445,3445,3445,3445,0
20250221,204500,1162637940,3445,3445,3445,3445,0
20250221,204400,1162637940,3445,3445,3445,3445,0
20250221,204300,1162637940,3445,3445,3445,3445,0
20250221,204200,1162637940,3445,3445,3445,3445,0
20250221,204100,1162637940,3445,3445,3445,3445,0
20250221,204000,1162637940,3445,3445,3445,3445,0
20250221,203900,1162637940,3445,3445,3445,3445,0
20250221,203800,1162637940,3445,3445,3445,3445,0
20250221,203700,1162637940,3445,3445,3445,3445,0
20250221,203600,1162637940,3445,3445,3445,3445,0
20250221,203500,1162637940,3445,3445,3445,3445,0
20250221,203400,1162637940,3445,3445,3445,3445,0
20250221,203300,1162637940,3445,3445,3445,3445,0
20250221,203200,1162637940,3445,3445,3445,3445,0
20250221,203100,1162637940,3445,3445,3445,3445,0
20250221,203000,1162637940,3445,3445,3445,3445,0
20250221,202900,1162637940,3445,3445,3445,3445,0
20250221,202800,1162637940,3445,3445,3445,3445,0
20250221,202700,1162637940,3445,3445,3445,3445,0
20250221,202600,1162637940,3445,3445,3445,3445,0
20250221,202500,1162637940,3445,3445,3445,3445,0
20250221,202400,1162637940,3445,3445,3445,3445,5596
20250221,202300,1162637940,3445,3445,3445,3445,0
20250221,202200,1162637940,3445,3445,3445,3445,0
20250221,202100,1162637940,3445,3445,3445,3445,0
20250221,202000,1162637940,3445,3445,3445,3445,0
20250221,201900,1162637940,3445,3445,3445,3445,0
20250221,201800,1162637940,3445,3445,3445,3445,0
20250221,201700,1162637940,3445,3445,3445,3445,0
20250221,201600,1162637940,3445,3445,3445,3445,0
20250221,201500,1162637940,3445,3445,3445,3445,0
20250221,201400,1162637940,3445,3445,3445,3445,0
20250221,201300,1162637940,3445,3445,3445,3445,0
20250221,201200,1162637940,3445,3445,3445,3445,0
20250221,201100,1162637940,3445,3445,3445,3445,0
20250221,201000,1162637940,3445,3445,3445,3445,0
20250221,200900,1162637940,3445,3445,3445,3445,0
20250221,200800,1162637940,3445,3445,3445,3445,0
20250221,200700,1162637940,3445,3445,3445,3445,0
20250221,200600,1162637940,3445,3445,3445,3445,0
20250221,200500,1162637940,3445,3445,3445,3445,0
20250221,200400,1162637940,3445,3445,3445,3445,0
20250221,200300,1162637940,3445,3445,3445,3445,0
20250221,200200,1162637940,3445,3445,3445,3445,0
20250221,200100,1162637940,3445,3445,3445,3445,0
20250221,200000,1162637940,3445,3445,3445,3445,0
20250221,195900,1162637940,3445,3445,3445,3445,0
20250221,195800,1162637940,3445,3445,3445,3445,0
20250221,195700,1162637940,3445,3445,3445,3445,0
20250221,195600,1162637940,3445,3445,3445,3445,0
20250221,195500,1162637940,3445,3445,3445,3445,0
20250221,195400,1162637940,3445,3445,3445,3445,5596
20250221,195300,1162637940,3445,3445,3445,3445,0
20250221,195200,1162637940,3445,3445,3445,3445,0
20250221,195100,1162637940,3445,3445,3445,3445,0
20250221,195000,1162637940,3445,3445,3445,3445,0
20250221,194900,1162637940,3445,3445,3445,3445,0
20250221,194800,1162637940,3445,3445,3445,3445,0
20250221,194700,1162637940,3445,3445,3445,3445,0
20250221,194600,1162637940,3445,3445,3445,3445,0
20250221,194500,1162637940,3445,3445,3445,3445,0
20250221,194400,1162637940,3445,3445,3445,3445,0
20250221,194300,1162637940,3445,3445,3445,3445,0
20250221,194200,1162637940,3445,3445,3445,3445,0
20250221,194100,1162637940,3445,3445,3445,3445,0
20250221,194000,1162637940,3445,3445,3445,3445,0
20250221,193900,1162637940,3445,3445,3445,3445,0
20250221,193800,1162637940,3445,3445,3445,3445,0
20250221,193700,1162637940,3445,3445,3445,3445,0
20250221,193600,1162637940,3445,3445,3445,3445,0
20250221,193500,1162637940,3445,3445,3445,3445,0
20250221,193400,1162637940,3445,3445,3445,3445,0
20250221,193300,1162637940,3445,3445,3445,3445,0
20250221,193200,1162637940,3445,3445,3445,3445,0
20250221,193100,1162637940,3445,3445,3445,3445,0
20250221,193000,1162637940,3445,3445,3445,3445,0
20250221,192900,1162637940,3445,3445,3445,3445,0
20250221,192800,1162637940,3445,3445,3445,3445,0
20250221,192700,1162637940,3445,3445,3445,3445,0
20250221,192600,1162637940,3445,3445,3445,3445,0
20250221,192500,1162637940,3445,3445,3445,3445,0
20250221,192400,1162637940,3445,3445,3445,3445,5596
20250221,192300,1162637940,3445,3445,3445,3445,0
20250221,192200,1162637940,3445,3445,3445,3445,0
20250221,192100,1162637940,3445,3445,3445,3445,0
20250221,192000,1162637940,3445,3445,3445,3445,0
20250221,191900,1162637940,3445,3445,3445,3445,0
20250221,191800,1162637940,3445,3445,3445,3445,0
20250221,191700,1162637940,3445,3445,3445,3445,0
20250221,191600,1162637940,3445,3445,3445,3445,0
20250221,191500,1162637940,3445,3445,3445,3445,0
20250221,191400,1162637940,3445,3445,3445,3445,0
20250221,191300,1162637940,3445,3445,3445,3445,0
20250221,191200,1162637940,3445,3445,3445,3445,0
20250221,191100,1162637940,3445,3445,3445,3445,0
20250221,191000,1162637940,3445,3445,3445,3445,0
20250221,190900,1162637940,3445,3445,3445,3445,0
20250221,190800,1162637940,3445,3445,3445,3445,0
20250221,190700,1162637940,3445,3445,3445,3445,0
20250221,190600,1162637940,3445,3445,3445,3445,0
20250221,190500,1162637940,3445,3445,3445,3445,0
20250221,190400,1162637940,3445,3445,3445,3445,0
20250221,190300,1162637940,3445,3445,3445,3445,0
20250221,190200,1162637940,3445,3445,3445,3445,0
20250221,190100,1162637940,3445,3445,3445,3445,0
20250221,190000,1162637940,3445,3445,3445,3445,0
20250221,185900,1162637940,3445,3445,3445,3445,0
20250221,185800,1162637940,3445,3445,3445,3445,0
20250221,185700,1162637940,3445,3445,3445,3445,0
20250221,185600,1162637940,3445,3445,3445,3445,0
20250221,185500,1162637940,3445,3445,3445,3445,0
20250221,185400,1162637940,3445,3445,3445,3445,5596
20250221,185300,1162637940,3445,3445,3445,3445,0
20250221,185200,1162637940,3445,3445,3445,3445,0
20250221,185100,1162637940,3445,3445,3445,3445,0
20250221,185000,1162637940,3445,3445,3445,3445,0
20250221,184900,1162637940,3445,3445,3445,3445,0
20250221,184800,1162637940,3445,3445,3445,3445,0
20250221,184700,1162637940,3445,3445,3445,3445,0
20250221,184600,1162637940,3445,3445,3445,3445,0
20250221,184500,1162637940,3445,3445,3445,3445,0
20250221,184400,1162637940,3445,3445,3445,3445,0
20250221,184300,1162637940,3445,3445,3445,3445,0
20250221,184200,1162637940,3445,3445,3445,3445,0
20250221,184100,1162637940,3445,3445,3445,3445,0
20250221,184000,1162637940,3445,3445,3445,3445,0
20250221,183900,1162637940,3445,3445,3445,3445,0
20250221,183800,1162637940,3445,3445,3445,3445,0
20250221,183700,1162637940,3445,3445,3445,3445,0
20250221,183600,1162637940,3445,3445,3445,3445,0
20250221,183500,1162637940,3445,3445,3445,3445,0
20250221,183400,1162637940,3445,3445,3445,3445,0
20250221,183300,1162637940,3445,3445,3445,3445,0
20250221,183200,1162637940,3445,3445,3445,3445,0
20250221,183100,1162637940,3445,3445,3445,3445,0
20250221,183000,1162637940,3445,3445,3445,3445,0
20250221,182900,1162637940,3445,3445,3445,3445,0
20250221,182800,1162637940,3445,3445,3445,3445,0
20250221,182700,1162637940,3445,3445,3445,3445,0
20250221,182600,1162637940,3445,3445,3445,3445,0
20250221,182500,1162637940,3445,3445,3445,3445,0
20250221,182400,1162637940,3445,3445,3445,3445,5596
20250221,182300,1162637940,3445,3445,3445,3445,0
20250221,182200,1162637940,3445,3445,3445,3445,0
20250221,182100,1162637940,3445,3445,3445,3445,0
20250221,182000,1162637940,3445,3445,3445,3445,0
20250221,181900,1162637940,3445,3445,3445,3445,0
20250221,181800,1162637940,3445,3445,3445,3445,0
20250221,181700,1162637940,3445,3445,3445,3445,0
20250221,181600,1162637940,3445,3445,3445,3445,0
20250221,181500,1162637940,3445,3445,3445,3445,0
20250221,181400,1162637940,3445,3445,3445,3445,0
20250221,181300,1162637940,3445,3445,3445,3445,0
20250221,181200,1162637940,3445,3445,3445,3445,0
20250221,181100,1162637940,3445,3445,3445,3445,0
20250221,181000,1162637940,3445,3445,3445,3445,0
20250221,180900,1162637940,3445,3445,3445,3445,0
20250221,180800,1162637940,3445,3445,3445,3445,0
20250221,180700,1162637940,3445,3445,3445,3445,0
20250221,180600,1162637940,3445,3445,3445,3445,0
20250221,180500,1162637940,3445,3445,3445,3445,0
20250221,180400,1162637940,3445,3445,3445,3445,0
20250221,180300,1162637940,3445,3445,3445,3445,0
20250221,180200,1162637940,3445,3445,3445,3445,0
20250221,180100,1162637940,3445,3445,3445,3445,0
20250221,180000,1162637940,3445,3445,3445,3445,0
20250221,175900,1162637940,3445,3445,3445,3445,0
20250221,175800,1162637940,3445,3445,3445,3445,0
20250221,175700,1162637940,3445,3445,3445,3445,0
20250221,175600,1162637940,3445,3445,3445,3445,0
20250221,175500,1162637940,3445,3445,3445,3445,0
20250221,175400,1162637940,3445,3445,3445,3445,5596
20250221,175300,1162637940,3445,3445,3445,3445,0
20250221,175200,1162637940,3445,3445,3445,3445,0
20250221,175100,1162637940,3445,3445,3445,3445,0
20250221,175000,1162637940,3445,3445,3445,3445,0
20250221,174900,1162637940,3445,3445,3445,3445,0
20250221,174800,1162637940,3445,3445,3445,3445,0
20250221,174700,1162637940,3445,3445,3445,3445,0
20250221,174600,1162637940,3445,3445,3445,3445,0
20250221,174500,1162637940,3445,3445,3445,3445,0
20250221,174400,1162637940,3445,3445,3445,3445,0
20250221,174300,1162637940,3445,3445,3445,3445,0
20250221,174200,1162637940,3445,3445,3445,3445,0
20250221,174100,1162637940,3445,3445,3445,3445,0
20250221,174000,1162637940,3445,3445,3445,3445,0
20250221,173900,1162637940,3445,3445,3445,3445,0
20250221,173800,1162637940,3445,3445,3445,3445,0
20250221,173700,1162637940,3445,3445,3445,3445,0
20250221,173600,1162637940,3445,3445,3445,3445,0
20250221,173500,1162637940,3445,3445,3445,3445,0
20250221,173400,1162637940,3445,3445,3445,3445,0
20250221,173300,1162637940,3445,3445,3445,3445,0
20250221,173200,1162637940,3445,3445,3445,3445,0
20250221,173100,1162637940,3445,3445,3445,3445,0
20250221,173000,1162637940,3445,3445,3445,3445,0
20250221,172900,1162637940,3445,3445,3445,3445,0
20250221,172800,1162637940,3445,3445,3445,3445,0
20250221,172700,1162637940,3445,3445,3445,3445,0
20250221,172600,1162637940,3445,3445,3445,3445,0
20250221,172500,1162637940,3445,3445,3445,3445,0
20250221,172400,1162637940,3445,3445,3445,3445,5596
20250221,172300,1162637940,3445,3445,3445,3445,0
20250221,172200,1162637940,3445,3445,3445,3445,0
20250221,172100,1162637940,3445,3445,3445,3445,0
20250221,172000,1162637940,3445,3445,3445,3445,0
20250221,171900,1162637940,3445,3445,3445,3445,0
20250221,171800,1162637940,3445,3445,3445,3445,0
20250221,171700,1162637940,3445,3445,3445,3445,0
20250221,171600,1162637940,3445,3445,3445,3445,0
20250221,171500,1162637940,3445,3445,3445,3445,0
20250221,171400,1162637940,3445,3445,3445,3445,0
20250221,171300,1162637940,3445,3445,3445,3445,0
20250221,171200,1162637940,3445,3445,3445,3445,0
20250221,171100,1162637940,3445,3445,3445,3445,0
20250221,171000,1162637940,3445,3445,3445,3445,0
20250221,170900,1162637940,3445,3445,3445,3445,0
20250221,170800,1162637940,3445,3445,3445,3445,0
20250221,170700,1162637940,3445,3445,3445,3445,0
20250221,170600,1162637940,3445,3445,3445,3445,0
20250221,170500,1162637940,3445,3445,3445,3445,0
20250221,170400,1162637940,3445,3445,3445,3445,0
20250221,170300,1162637940,3445,3445,3445,3445,0
20250221,170200,1162637940,3445,3445,3445,3445,0
20250221,170100,1162637940,3445,3445,3445,3445,0
20250221,170000,1162637940,3445,3445,3445,3445,0
20250221,165900,1162637940,3445,3445,3445,3445,0
20250221,165800,1162637940,3445,3445,3445,3445,0
20250221,165700,1162637940,3445,3445,3445,3445,0
20250221,165600,1162637940,3445,3445,3445,3445,0
20250221,165500,1162637940,3445,3445,3445,3445,0
20250221,165400,1162637940,3445,3445,3445,3445,5596
20250221,165300,1162637940,3445,3445,3445,3445,0
20250221,165200,1162637940,3445,3445,3445,3445,0
20250221,165100,1162637940,3445,3445,3445,3445,0
20250221,165000,1162637940,3445,3445,3445,3445,0
20250221,164900,1162637940,3445,3445,3445,3445,0
20250221,164800,1162637940,3445,3445,3445,3445,0
20250221,164700,1162637940,3445,3445,3445,3445,0
20250221,164600,1162637940,3445,3445,3445,3445,0
20250221,164500,1162637940,3445,3445,3445,3445,0
20250221,164400,1162637940,3445,3445,3445,3445,0
20250221,164300,1162637940,3445,3445,3445,3445,0
20250221,164200,1162637940,3445,3445,3445,3445,0
20250221,164100,1162637940,3445,3445,3445,3445,0
20250221,164000,1162637940,3445,3445,3445,3445,0
20250221,163900,1162637940,3445,3445,3445,3445,0
20250221,163800,1162637940,3445,3445,3445,3445,0
20250221,163700,1162637940,3445,3445,3445,3445,0
20250221,163600,1162637940,3445,3445,3445,3445,0
20250221,163500,1162637940,3445,3445,3445,3445,0
20250221,163400,1162637940,3445,3445,3445,3445,0
20250221,163300,1162637940,3445,3445,3445,3445,0
20250221,163200,1162637940,3445,3445,3445,3445,0
20250221,163100,1162637940,3445,3445,3445,3445,0
20250221,163000,1162637940,3445,3445,3445,3445,0
20250221,162900,1162637940,3445,3445,3445,3445,0
20250221,162800,1162637940,3445,3445,3445,3445,0
20250221,162700,1162637940,3445,3445,3445,3445,0
20250221,162600,1162637940,3445,3445,3445,3445,0
20250221,162500,1162637940,3445,3445,3445,3445,0
20250221,162400,1162637940,3445,3445,3445,3445,5596
20250221,162300,1162637940,3445,3445,3445,3445,0
20250221,162200,1162637940,3445,3445,3445,3445,0
20250221,162100,1162637940,3445,3445,3445,3445,0
20250221,162000,1162637940,3445,3445,3445,3445,0
20250221,161900,1162637940,3445,3445,3445,3445,0
20250221,161800,1162637940,3445,3445,3445,3445,0
20250221,161700,1162637940,3445,3445,3445,3445,0
20250221,161600,1162637940,3445,3445,3445,3445,0
20250221,161500,1162637940,3445,3445,3445,3445,0
20250221,161400,1162637940,3445,3445,3445,3445,0
20250221,161300,1162637940,3445,3445,3445,3445,0
20250221,161200,1162637940,3445,3445,3445,3445,0
20250221,161100,1162637940,3445,3445,3445,3445,0
20250221,161000,1162637940,3445,3445,3445,3445,0
20250221,160900,1162637940,3445,3445,3445,3445,0
20250221,160800,1162637940,3445,3445,3445,3445,0
20250221,160700,1162637940,3445,3445,3445,3445,0
20250221,160600,1162637940,3445,3445,3445,3445,0
20250221,160500,1162637940,3445,3445,3445,3445,0
20250221,160400,1162637940,3445,3445,3445,3445,0
20250221,160300,1162637940,3445,3445,3445,3445,0
20250221,160200,1162637940,3445,3445,3445,3445,0
20250221,160100,1162637940,3445,3445,3445,3445,0
20250221,160000,1162637940,3445,3445,3445,3445,0
20250221,155900,1162637940,3445,3445,3445,3445,0
20250221,155800,1162637940,3445,3445,3445,3445,0
20250221,155700,1162637940,3445,3445,3445,3445,0
20250221,155600,1162637940,3445,3445,3445,3445,0
20250221,155500,1162637940,3445,3445,3445,3445,0
20250221,155400,1162637940,3445,3445,3445,3445,5596
20250221,155300,1162637940,3445,3445,3445,3445,0
20250221,155200,1162637940,3445,3445,3445,3445,0
20250221,155100,1162637940,3445,3445,3445,3445,0
20250221,155000,1162637940,3445,3445,3445,3445,0
20250221,154900,1162637940,3445,3445,3445,3445,0
20250221,154800,1162637940,3445,3445,3445,3445,0
20250221,154700,1162637940,3445,3445,3445,3445,0
20250221,154600,1162637940,3445,3445,3445,3445,0
20250221,154500,1162637940,3445,3445,3445,3445,0
20250221,154400,1162637940,3445,3445,3445,3445,0
20250221,154300,1162637940,3445,3445,3445,3445,0
20250221,154200,1162637940,3445,3445,3445,3445,0
20250221,154100,1162637940,3445,3445,3445,3445,0
20250221,154000,1162637940,3445,3445,3445,3445,0
20250221,153900,1162637940,3445,3445,3445,3445,0
20250221,153800,1162637940,3445,3445,3445,3445,0
20250221,153700,1162637940,3445,3445,3445,3445,0
20250221,153600,1162637940,3445,3445,3445,3445,0
20250221,153500,1162637940,3445,3445,3445,3445,0
20250221,153400,1162637940,3445,3445,3445,3445,0
20250221,153300,1162637940,3445,3445,3445,3445,0
20250221,153200,1162637940,3445,3445,3445,3445,0
20250221,153100,1162637940,3445,3445,3445,3445,0
20250221,153000,1162637940,3445,3445,3445,3445,5596
20250221,152900,1143359720,3450,3450,3450,3450,0
20250221,152800,1143359720,3450,3450,3450,3450,0
20250221,152700,1143359720,3450,3450,3450,3450,0
20250221,152600,1143359720,3450,3450,3450,3450,0
20250221,152500,1143359720,3450,3450,3450,3450,0
20250221,152400,1143359720,3450,3450,3450,3450,0
20250221,152300,1143359720,3450,3450,3450,3450,0
20250221,152200,1143359720,3450,3450,3450,3450,0
20250221,152100,1143359720,3450,3450,3450,3450,0
20250221,152000,1143359720,3450,3450,3450,3450,0
20250221,151900,1143359720,3450,3455,3455,3450,3844
20250221,151800,1130096280,3455,3450,3455,3450,1664
20250221,151700,1124347360,3455,3455,3455,3450,1504
20250221,151600,1119156840,3455,3455,3455,3455,372
20250221,151500,1117871580,3455,3455,3455,3450,1522
20250221,151400,1112613550,3455,3455,3455,3450,932
20250221,151300,1109396135,3455,3455,3455,3450,466
20250221,151200,1107786505,3455,3455,3455,3455,742
20250221,151100,1105222895,3455,3455,3455,3455,1812
20250221,151000,1098962435,3455,3455,3455,3450,950
20250221,150900,1095681500,3455,3450,3455,3450,788
20250221,150800,1092959035,3455,3450,3455,3445,831
20250221,150700,1090091685,3450,3450,3450,3445,758
20250221,150600,1087476675,3450,3450,3450,3445,1054
20250221,150500,1083840580,3445,3450,3450,3445,2414
20250221,150400,1075514875,3450,3450,3450,3445,1392
20250221,150300,1070712565,3450,3450,3450,3450,254
20250221,150200,1069836265,3450,3450,3450,3445,375
20250221,150100,1068542765,3450,3445,3450,3445,815
20250221,150000,1065731190,3450,3445,3450,3445,958
20250221,145900,1062426210,3450,3450,3450,3445,2387
20250221,145800,1054201310,3450,3450,3450,3445,455
20250221,145700,1052631675,3445,3445,3450,3445,501
20250221,145600,1050903515,3450,3445,3450,3445,371
20250221,145500,1049623680,3445,3445,3450,3445,136
20250221,145400,1049154620,3445,3445,3445,3440,569
20250221,145300,1047194625,3445,3445,3445,3440,504
20250221,145200,1045458560,3445,3445,3445,3440,332
20250221,145100,1044314940,3445,3445,3445,3440,343
20250221,145000,1043133515,3445,3445,3445,3445,259
20250221,144900,1042241260,3445,3445,3445,3440,330
20250221,144800,1041104525,3440,3440,3445,3440,3638
20250221,144700,1028588400,3440,3445,3450,3440,8435
20250221,144600,999558305,3450,3450,3450,3445,219
20250221,144500,998802975,3445,3450,3450,3445,1481
20250221,144400,993694235,3450,3450,3450,3445,499
20250221,144300,991972885,3450,3450,3450,3445,264
20250221,144200,991062200,3450,3445,3450,3445,492
20250221,144100,989364920,3445,3450,3450,3445,411
20250221,144000,987947060,3445,3445,3450,3445,425
20250221,143900,986481065,3445,3445,3450,3445,273
20250221,143800,985539410,3445,3445,3450,3445,456
20250221,143700,983968225,3440,3445,3450,3440,264
20250221,143600,983058375,3445,3445,3450,3440,419
20250221,143500,981614005,3445,3450,3450,3440,2536
20250221,143400,972876365,3450,3450,3450,3445,1330
20250221,143300,968292970,3450,3450,3450,3445,209
20250221,143200,967572040,3450,3450,3450,3445,381
20250221,143100,966257680,3450,3450,3450,3445,726
20250221,143000,963753175,3445,3450,3450,3445,318
20250221,142900,962656490,3445,3450,3450,3445,270
20250221,142800,961725220,3450,3445,3450,3445,446
20250221,142700,960186730,3450,3450,3450,3450,386
20250221,142600,958855030,3450,3450,3450,3445,435
20250221,142500,957354490,3450,3450,3450,3445,417
20250221,142400,955916080,3450,3450,3450,3445,481
20250221,142300,954256820,3445,3450,3450,3445,977
20250221,142200,950889400,3450,3450,3450,3445,414
20250221,142100,949461310,3450,3450,3450,3450,375
20250221,142000,948167560,3450,3445,3450,3445,916
20250221,141900,945010200,3450,3445,3450,3445,818
20250221,141800,942190685,3445,3445,3450,3445,7535
20250221,141700,916230330,3450,3445,3450,3445,489
20250221,141600,914543380,3445,3445,3450,3445,205
20250221,141500,913836700,3445,3450,3450,3445,609
20250221,141400,911736810,3450,3450,3450,3450,422
20250221,141300,910280910,3450,3450,3450,3445,565
20250221,141200,908331765,3450,3450,3450,3450,774
20250221,141100,905661465,3450,3450,3450,3445,461
20250221,141000,904071100,3450,3440,3450,3440,4178
20250221,140900,889679120,3440,3445,3445,3440,424
20250221,140800,888218490,3445,3445,3445,3440,922
20250221,140700,885042750,3445,3445,3445,3445,1420
20250221,140600,880150850,3440,3445,3445,3440,415
20250221,140500,878721345,3445,3445,3445,3445,396
20250221,140400,877357125,3445,3445,3445,3445,405
20250221,140300,875961900,3445,3445,3445,3440,138
20250221,140200,875486680,3445,3445,3445,3440,1053
20250221,140100,871860795,3445,3445,3445,3445,435
20250221,140000,870362220,3445,3445,3445,3440,1392
20250221,135900,865571865,3445,3445,3445,3445,377
20250221,135800,864273100,3445,3445,3445,3440,228
20250221,135700,863487725,3445,3445,3445,3440,372
20250221,135600,862206275,3445,3445,3445,3445,393
20250221,135500,860852390,3445,3440,3445,3440,6183
20250221,135400,839582345,3440,3440,3440,3435,543
20250221,135300,837715125,3435,3440,3440,3435,1697
20250221,135200,831877495,3440,3440,3440,3440,422
20250221,135100,830425815,3440,3440,3440,3435,538
20250221,135000,828575280,3440,3435,3440,3435,397
20250221,134900,827210795,3440,3440,3440,3435,330
20250221,134800,826076070,3440,3440,3440,3435,765
20250221,134700,823446970,3440,3440,3440,3435,285
20250221,134600,822466660,3440,3440,3440,3435,494
20250221,134500,820767385,3440,3440,3440,3440,36
20250221,134400,820643545,3440,3440,3440,3435,382
20250221,134300,819329555,3440,3435,3440,3435,444
20250221,134200,817802200,3440,3440,3440,3440,782
20250221,134100,815112120,3440,3440,3440,3435,875
20250221,134000,812102380,3440,3440,3440,3440,535
20250221,133900,810261980,3440,3440,3440,3435,290
20250221,133800,809264405,3440,3440,3440,3435,308
20250221,133700,808205085,3440,3440,3440,3440,511
20250221,133600,806447245,3440,3440,3440,3440,35
20250221,133500,806326845,3440,3435,3440,3435,319
20250221,133400,805229575,3440,3440,3440,3440,475
20250221,133300,803595575,3440,3440,3440,3435,297
20250221,133200,802573980,3440,3440,3440,3440,299
20250221,133100,801545420,3435,3440,3440,3435,92
20250221,133000,801229025,3440,3440,3440,3440,206
20250221,132900,800520385,3440,3440,3440,3435,345
20250221,132800,799333690,3440,3440,3440,3435,329
20250221,132700,798202065,3435,3435,3435,3435,2652
20250221,132600,789092445,3435,3435,3435,3435,3124
20250221,132500,778361505,3430,3435,3435,3430,427
20250221,132400,776894945,3435,3435,3435,3435,324
20250221,132300,775782005,3435,3435,3435,3435,399
20250221,132200,774411440,3435,3435,3435,3430,206
20250221,132100,773704120,3435,3430,3435,3430,2495
20250221,132000,765133880,3435,3435,3435,3435,398
20250221,131900,763766750,3435,3435,3435,3430,353
20250221,131800,762554285,3435,3435,3435,3435,1036
20250221,131700,758995625,3435,3435,3435,3435,355
20250221,131600,757776200,3435,3430,3435,3430,420
20250221,131500,756333665,3435,3435,3435,3435,446
20250221,131400,754801655,3435,3435,3435,3430,419
20250221,131300,753362590,3435,3435,3435,3430,208
20250221,131200,752648205,3435,3435,3435,3430,432
20250221,131100,751164370,3435,3435,3435,3430,537
20250221,131000,749319915,3435,3435,3435,3430,404
20250221,130900,747932250,3435,3435,3435,3430,283
20250221,130800,746960235,3435,3435,3435,3430,371
20250221,130700,745685930,3435,3435,3435,3435,156
20250221,130600,745150070,3430,3435,3435,3430,165
20250221,130500,744583390,3435,3435,3435,3430,354
20250221,130400,743368645,3435,3435,3435,3435,357
20250221,130300,742142350,3435,3435,3435,3430,177
20250221,130200,741534510,3435,3435,3435,3435,483
20250221,130100,739875405,3435,3435,3435,3435,140
20250221,130000,739394505,3435,3435,3435,3430,172
20250221,125900,738803870,3435,3435,3435,3435,399
20250221,125800,737433305,3435,3435,3435,3430,2829
20250221,125700,727725690,3435,3435,3435,3435,163
20250221,125600,727165785,3430,3430,3435,3430,240
20250221,125500,726341590,3435,3435,3435,3430,121
20250221,125400,725925975,3435,3435,3435,3435,360
20250221,125300,724689375,3435,3435,3435,3430,185
20250221,125200,724053985,3435,3435,3435,3435,54
20250221,125100,723868495,3435,3435,3435,3430,126
20250221,125000,723435765,3435,3435,3435,3430,140
20250221,124900,722954955,3435,3435,3435,3435,701
20250221,124800,720547020,3435,3430,3435,3430,298
20250221,124700,719523740,3435,3435,3435,3430,144
20250221,124600,719029215,3435,3435,3435,3430,353
20250221,124500,717816835,3435,3435,3435,3435,180
20250221,124400,717198535,3435,3435,3435,3430,151
20250221,124300,716679970,3435,3435,3435,3430,119
20250221,124200,716271295,3430,3435,3435,3430,122
20250221,124100,715852300,3435,3435,3435,3430,262
20250221,124000,714952920,3435,3435,3435,3430,2782
20250221,123900,705410155,3435,3430,3435,3430,121
20250221,123800,704994600,3435,3435,3435,3435,118
20250221,123700,704589270,3435,3435,3435,3430,244
20250221,123600,703751220,3435,3435,3435,3435,156
20250221,123500,703215360,3435,3435,3435,3430,392
20250221,123400,701868925,3435,3435,3435,3430,133
20250221,123300,701412155,3435,3435,3435,3435,139
20250221,123200,700934690,3435,3435,3435,3430,120
20250221,123100,700522500,3435,3430,3435,3430,139
20250221,123000,700045210,3435,3435,3435,3430,192
20250221,122900,699385710,3430,3435,3435,3430,124
20250221,122800,698959785,3435,3435,3435,3430,226
20250221,122700,698183565,3435,3435,3435,3430,113
20250221,122600,697795415,3435,3435,3435,3430,162
20250221,122500,697239030,3435,3435,3435,3430,121
20250221,122400,696823480,3430,3435,3435,3430,122
20250221,122300,696404460,3435,3435,3435,3430,358
20250221,122200,695174825,3435,3435,3435,3430,791
20250221,122100,692461175,3435,3435,3435,3430,630
20250221,122000,690299715,3435,3435,3435,3435,145
20250221,121900,689801640,3435,3435,3435,3435,104
20250221,121800,689444400,3435,3435,3435,3430,141
20250221,121700,688960240,3435,3435,3435,3430,161
20250221,121600,688407255,3435,3435,3435,3435,98
20250221,121500,688070625,3435,3435,3435,3430,118
20250221,121400,687665380,3435,3435,3435,3435,130
20250221,121300,687218830,3430,3430,3435,3430,878
20250221,121200,684205535,3435,3430,3435,3430,638
20250221,121100,682016640,3435,3435,3435,3430,158
20250221,121000,681474060,3430,3435,3435,3430,140
20250221,120900,680993260,3435,3430,3435,3430,922
20250221,120800,677830295,3435,3435,3435,3435,135
20250221,120700,677366570,3435,3435,3435,3435,130
20250221,120600,676920020,3435,3430,3435,3430,183
20250221,120500,676291825,3430,3435,3435,3430,188
20250221,120400,675646340,3435,3435,3435,3435,120
20250221,120300,675234140,3435,3430,3435,3430,111
20250221,120200,674852905,3430,3430,3430,3425,4778
20250221,120100,658464455,3430,3425,3430,3425,218
20250221,120000,657717085,3430,3430,3430,3430,148
20250221,115900,657209445,3425,3430,3430,3425,126
20250221,115800,656777355,3430,3430,3430,3425,159
20250221,115700,656232080,3430,3430,3430,3430,101
20250221,115600,655885650,3425,3430,3430,3425,140
20250221,115500,655405535,3430,3430,3430,3430,142
20250221,115400,654918475,3430,3430,3430,3425,1194
20250221,115300,650828055,3430,3430,3430,3425,165
20250221,115200,650262280,3430,3430,3430,3430,167
20250221,115100,649689470,3430,3430,3430,3430,80
20250221,115000,649415070,3430,3430,3430,3425,132
20250221,114900,648962400,3430,3430,3430,3425,159
20250221,114800,648417035,3425,3430,3430,3425,103
20250221,114700,648063865,3430,3430,3430,3430,96
20250221,114600,647734585,3425,3430,3430,3425,433
20250221,114500,646249480,3430,3430,3430,3425,97
20250221,114400,645916860,3430,3430,3430,3430,106
20250221,114300,645553280,3425,3430,3430,3425,181
20250221,114200,644932540,3430,3430,3430,3430,79
20250221,114100,644661570,3430,3430,3430,3430,1505
20250221,114000,639499420,3425,3425,3430,3420,2417
20250221,113900,631220590,3425,3425,3425,3420,87
20250221,113800,630922655,3425,3425,3425,3425,538
20250221,113700,629080005,3425,3425,3425,3420,296
20250221,113600,628066290,3425,3425,3425,3420,95
20250221,113500,627740995,3425,3425,3425,3425,146
20250221,113400,627240945,3425,3425,3425,3420,231
20250221,113300,626450160,3425,3425,3425,3420,121
20250221,113200,626035835,3425,3425,3425,3425,96
20250221,113100,625707035,3425,3420,3425,3420,172
20250221,113000,625118025,3425,3425,3425,3420,149
20250221,112900,624607950,3425,3425,3425,3425,101
20250221,112800,624262025,3425,3425,3425,3420,684
20250221,112700,621921905,3420,3425,3425,3420,112
20250221,112600,621538390,3425,3425,3425,3420,917
20250221,112500,618402075,3425,3425,3425,3425,151
20250221,112400,617884900,3425,3425,3425,3420,133
20250221,112300,617429465,3425,3425,3425,3420,226
20250221,112200,616655495,3425,3425,3425,3425,146
20250221,112100,616155445,3425,3420,3425,3420,1497
20250221,112000,611035035,3425,3425,3425,3420,120
20250221,111900,610624125,3425,3425,3425,3425,131
20250221,111800,610175450,3425,3420,3425,3420,350
20250221,111700,608976785,3425,3425,3425,3425,101
20250221,111600,608630860,3425,3420,3425,3420,3523
20250221,111500,596565090,3420,3420,3425,3420,668
20250221,111400,594279865,3425,3425,3425,3420,135
20250221,111300,593817520,3425,3420,3425,3420,144
20250221,111200,593324435,3425,3420,3425,3420,167
20250221,111100,592752550,3425,3420,3425,3420,104
20250221,111000,592396475,3425,3425,3425,3425,131
20250221,110900,591947800,3425,3425,3425,3425,208
20250221,110800,591235400,3420,3425,3425,3420,126
20250221,110700,590804085,3425,3425,3425,3420,206
20250221,110600,590098640,3420,3425,3425,3420,267
20250221,110500,589184740,3425,3425,3425,3420,97
20250221,110400,588852605,3425,3425,3425,3420,283
20250221,110300,587883390,3425,3425,3425,3420,167
20250221,110200,587311500,3425,3425,3425,3420,98
20250221,110100,586975940,3425,3420,3425,3420,123
20250221,110000,586554670,3425,3425,3425,3425,149
20250221,105900,586044345,3425,3425,3425,3420,118
20250221,105800,585640385,3420,3430,3430,3420,8362
20250221,105700,557000275,3430,3430,3430,3430,85
20250221,105600,556708725,3430,3425,3430,3420,3435
20250221,105500,544951290,3425,3430,3430,3425,1672
20250221,105400,539222940,3430,3430,3430,3430,221
20250221,105300,538464910,3430,3430,3430,3425,317
20250221,105200,537377690,3430,3425,3430,3425,3830
20250221,105100,524257370,3420,3425,3425,3420,529
20250221,105000,522445550,3420,3425,3425,3420,127
20250221,104900,522010710,3420,3425,3425,3420,138
20250221,104800,521538145,3425,3425,3425,3425,91
20250221,104700,521226470,3425,3425,3425,3425,133
20250221,104600,520770945,3425,3420,3425,3420,261
20250221,104500,519877190,3420,3420,3425,3420,1153
20250221,104400,515933565,3425,3425,3425,3420,151
20250221,104300,515416400,3425,3425,3425,3420,595
20250221,104200,513380865,3420,3425,3425,3420,91
20250221,104100,513069280,3425,3425,3425,3425,150
20250221,104000,512555530,3425,3430,3430,3425,980
20250221,103900,509198400,3430,3430,3430,3425,1452
20250221,103800,504218780,3430,3430,3435,3430,571
20250221,103700,502259495,3435,3430,3435,3430,149
20250221,103600,501747775,3435,3435,3435,3435,167
20250221,103500,501174130,3435,3425,3435,3425,5913
20250221,103400,480896095,3425,3425,3430,3425,1411
20250221,103300,476062925,3425,3430,3430,3425,1114
20250221,103200,472247355,3420,3415,3430,3410,30260
20250221,103100,368786575,3415,3415,3415,3415,155
20250221,103000,368257250,3410,3410,3415,3410,312
20250221,102900,367191945,3415,3415,3415,3415,27
20250221,102800,367099740,3415,3415,3415,3410,6054
20250221,102700,346454685,3415,3415,3415,3410,91
20250221,102600,346144010,3415,3415,3415,3415,95
20250221,102500,345819585,3415,3415,3415,3410,204
20250221,102400,345123035,3410,3410,3415,3410,256
20250221,102300,344249710,3415,3415,3415,3410,395
20250221,102200,342900935,3410,3410,3415,3410,1972
20250221,102100,336175535,3405,3410,3415,3405,1486
20250221,102000,331108595,3410,3410,3415,3410,3089
20250221,101900,320574730,3415,3415,3415,3415,185
20250221,101800,319942955,3415,3415,3415,3410,519
20250221,101700,318170765,3415,3415,3415,3415,98
20250221,101600,317836095,3415,3415,3415,3415,162
20250221,101500,317282865,3415,3410,3415,3410,108
20250221,101400,316914140,3415,3410,3415,3410,1073
20250221,101300,313254880,3415,3410,3415,3410,6040
20250221,101200,292657895,3410,3410,3410,3410,576
20250221,101100,290693735,3405,3410,3410,3405,224
20250221,101000,289929980,3410,3405,3410,3400,637
20250221,100900,287761070,3410,3400,3410,3400,3220
20250221,100800,276797755,3400,3405,3405,3400,183
20250221,100700,276174810,3400,3405,3405,3400,434
20250221,100600,274697095,3405,3405,3405,3400,78
20250221,100500,274431555,3400,3400,3405,3400,44
20250221,100400,274281950,3400,3400,3400,3400,14
20250221,100300,274234350,3405,3405,3405,3400,1204
20250221,100200,270134750,3405,3400,3405,3400,67
20250221,100100,269906750,3400,3405,3405,3400,1651
20250221,100000,264292060,3400,3400,3400,3400,128
20250221,095900,263856860,3400,3400,3400,3400,17
20250221,095800,263799060,3400,3400,3400,3400,0
20250221,095700,263799060,3400,3400,3400,3395,3032
20250221,095600,253490300,3400,3395,3400,3395,207
20250221,095500,252786670,3395,3395,3395,3395,1002
20250221,095400,249384880,3395,3395,3395,3395,1
20250221,095300,249381485,3400,3400,3400,3400,727
20250221,095200,246909685,3400,3405,3405,3400,634
20250221,095100,244754065,3405,3400,3405,3400,2819
20250221,095000,235168405,3400,3400,3400,3400,133
20250221,094900,234716205,3395,3395,3395,3395,1
20250221,094800,234712810,3395,3395,3395,3395,27
20250221,094700,234621145,3400,3395,3400,3395,1618
20250221,094600,229119965,3395,3400,3400,3395,279
20250221,094500,228171395,3395,3395,3400,3395,6137
20250221,094400,207336275,3395,3395,3400,3395,2352
20250221,094300,199351145,3395,3395,3395,3395,104
20250221,094200,198998065,3395,3400,3400,3395,8925
20250221,094100,168697545,3395,3395,3395,3390,242
20250221,094000,167875995,3395,3400,3405,3395,918
20250221,093900,164758770,3400,3400,3400,3395,1925
20250221,093800,158214270,3400,3400,3400,3400,1329
20250221,093700,153695670,3400,3405,3405,3400,1381
20250221,093600,148998980,3400,3405,3405,3400,116
20250221,093500,148604550,3400,3405,3405,3400,64
20250221,093400,148386640,3405,3405,3405,3400,40
20250221,093300,148250460,3405,3405,3405,3400,1010
20250221,093200,144816435,3405,3405,3405,3400,248
20250221,093100,143972020,3405,3400,3405,3400,25
20250221,093000,143887010,3405,3400,3405,3400,10460
20250221,092900,108319480,3395,3400,3400,3395,618
20250221,092800,106220530,3395,3395,3395,3395,7
20250221,092700,106196765,3395,3395,3395,3395,100
20250221,092600,105857265,3395,3395,3395,3395,555
20250221,092500,103973040,3395,3395,3395,3395,2178
20250221,092400,96578730,3395,3395,3395,3395,100
20250221,092300,96239230,3395,3395,3395,3395,3464
20250221,092200,84478950,3395,3395,3395,3395,40
20250221,092100,84343150,3395,3395,3395,3395,0
20250221,092000,84343150,3395,3395,3395,3395,1473
20250221,091900,79342315,3395,3395,3395,3395,0
20250221,091800,79342315,3395,3395,3395,3395,0
20250221,091700,79342315,3395,3395,3395,3395,2775
20250221,091600,69921190,3395,3395,3395,3395,1088
20250221,091500,66227430,3395,3395,3395,3385,1131
20250221,091400,62387725,3390,3390,3390,3390,1879
20250221,091300,56017915,3390,3395,3395,3390,952
20250221,091200,52785925,3395,3395,3395,3395,1022
20250221,091100,49316235,3395,3395,3395,3395,200
20250221,091000,48637235,3395,3395,3395,3395,50
20250221,090900,48467485,3395,3395,3395,3395,152
20250221,090800,47951445,3395,3395,3395,3395,177
20250221,090700,47350530,3395,3390,3395,3390,588
20250221,090600,45356720,3395,3395,3395,3395,88
20250221,090500,45057960,3395,3405,3405,3395,880
20250221,090400,42067560,3410,3400,3410,3385,7054
20250221,090300,18134805,3395,3385,3395,3385,3482
20250221,090200,6334915,3385,3385,3385,3385,12
20250221,090100,6294295,3385,3365,3385,3365,1308
20250221,090000,1878035,3365,3385,3385,3365,555
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 212400 1162637940 3445 3445 3445 3445 5596
3 20250221 212300 1162637940 3445 3445 3445 3445 0
4 20250221 212200 1162637940 3445 3445 3445 3445 0
5 20250221 212100 1162637940 3445 3445 3445 3445 0
6 20250221 212000 1162637940 3445 3445 3445 3445 0
7 20250221 211900 1162637940 3445 3445 3445 3445 0
8 20250221 211800 1162637940 3445 3445 3445 3445 0
9 20250221 211700 1162637940 3445 3445 3445 3445 0
10 20250221 211600 1162637940 3445 3445 3445 3445 0
11 20250221 211500 1162637940 3445 3445 3445 3445 0
12 20250221 211400 1162637940 3445 3445 3445 3445 0
13 20250221 211300 1162637940 3445 3445 3445 3445 0
14 20250221 211200 1162637940 3445 3445 3445 3445 0
15 20250221 211100 1162637940 3445 3445 3445 3445 0
16 20250221 211000 1162637940 3445 3445 3445 3445 0
17 20250221 210900 1162637940 3445 3445 3445 3445 0
18 20250221 210800 1162637940 3445 3445 3445 3445 0
19 20250221 210700 1162637940 3445 3445 3445 3445 0
20 20250221 210600 1162637940 3445 3445 3445 3445 0
21 20250221 210500 1162637940 3445 3445 3445 3445 0
22 20250221 210400 1162637940 3445 3445 3445 3445 0
23 20250221 210300 1162637940 3445 3445 3445 3445 0
24 20250221 210200 1162637940 3445 3445 3445 3445 0
25 20250221 210100 1162637940 3445 3445 3445 3445 0
26 20250221 210000 1162637940 3445 3445 3445 3445 0
27 20250221 205900 1162637940 3445 3445 3445 3445 0
28 20250221 205800 1162637940 3445 3445 3445 3445 0
29 20250221 205700 1162637940 3445 3445 3445 3445 0
30 20250221 205600 1162637940 3445 3445 3445 3445 0
31 20250221 205500 1162637940 3445 3445 3445 3445 0
32 20250221 205400 1162637940 3445 3445 3445 3445 5596
33 20250221 205300 1162637940 3445 3445 3445 3445 0
34 20250221 205200 1162637940 3445 3445 3445 3445 0
35 20250221 205100 1162637940 3445 3445 3445 3445 0
36 20250221 205000 1162637940 3445 3445 3445 3445 0
37 20250221 204900 1162637940 3445 3445 3445 3445 0
38 20250221 204800 1162637940 3445 3445 3445 3445 0
39 20250221 204700 1162637940 3445 3445 3445 3445 0
40 20250221 204600 1162637940 3445 3445 3445 3445 0
41 20250221 204500 1162637940 3445 3445 3445 3445 0
42 20250221 204400 1162637940 3445 3445 3445 3445 0
43 20250221 204300 1162637940 3445 3445 3445 3445 0
44 20250221 204200 1162637940 3445 3445 3445 3445 0
45 20250221 204100 1162637940 3445 3445 3445 3445 0
46 20250221 204000 1162637940 3445 3445 3445 3445 0
47 20250221 203900 1162637940 3445 3445 3445 3445 0
48 20250221 203800 1162637940 3445 3445 3445 3445 0
49 20250221 203700 1162637940 3445 3445 3445 3445 0
50 20250221 203600 1162637940 3445 3445 3445 3445 0
51 20250221 203500 1162637940 3445 3445 3445 3445 0
52 20250221 203400 1162637940 3445 3445 3445 3445 0
53 20250221 203300 1162637940 3445 3445 3445 3445 0
54 20250221 203200 1162637940 3445 3445 3445 3445 0
55 20250221 203100 1162637940 3445 3445 3445 3445 0
56 20250221 203000 1162637940 3445 3445 3445 3445 0
57 20250221 202900 1162637940 3445 3445 3445 3445 0
58 20250221 202800 1162637940 3445 3445 3445 3445 0
59 20250221 202700 1162637940 3445 3445 3445 3445 0
60 20250221 202600 1162637940 3445 3445 3445 3445 0
61 20250221 202500 1162637940 3445 3445 3445 3445 0
62 20250221 202400 1162637940 3445 3445 3445 3445 5596
63 20250221 202300 1162637940 3445 3445 3445 3445 0
64 20250221 202200 1162637940 3445 3445 3445 3445 0
65 20250221 202100 1162637940 3445 3445 3445 3445 0
66 20250221 202000 1162637940 3445 3445 3445 3445 0
67 20250221 201900 1162637940 3445 3445 3445 3445 0
68 20250221 201800 1162637940 3445 3445 3445 3445 0
69 20250221 201700 1162637940 3445 3445 3445 3445 0
70 20250221 201600 1162637940 3445 3445 3445 3445 0
71 20250221 201500 1162637940 3445 3445 3445 3445 0
72 20250221 201400 1162637940 3445 3445 3445 3445 0
73 20250221 201300 1162637940 3445 3445 3445 3445 0
74 20250221 201200 1162637940 3445 3445 3445 3445 0
75 20250221 201100 1162637940 3445 3445 3445 3445 0
76 20250221 201000 1162637940 3445 3445 3445 3445 0
77 20250221 200900 1162637940 3445 3445 3445 3445 0
78 20250221 200800 1162637940 3445 3445 3445 3445 0
79 20250221 200700 1162637940 3445 3445 3445 3445 0
80 20250221 200600 1162637940 3445 3445 3445 3445 0
81 20250221 200500 1162637940 3445 3445 3445 3445 0
82 20250221 200400 1162637940 3445 3445 3445 3445 0
83 20250221 200300 1162637940 3445 3445 3445 3445 0
84 20250221 200200 1162637940 3445 3445 3445 3445 0
85 20250221 200100 1162637940 3445 3445 3445 3445 0
86 20250221 200000 1162637940 3445 3445 3445 3445 0
87 20250221 195900 1162637940 3445 3445 3445 3445 0
88 20250221 195800 1162637940 3445 3445 3445 3445 0
89 20250221 195700 1162637940 3445 3445 3445 3445 0
90 20250221 195600 1162637940 3445 3445 3445 3445 0
91 20250221 195500 1162637940 3445 3445 3445 3445 0
92 20250221 195400 1162637940 3445 3445 3445 3445 5596
93 20250221 195300 1162637940 3445 3445 3445 3445 0
94 20250221 195200 1162637940 3445 3445 3445 3445 0
95 20250221 195100 1162637940 3445 3445 3445 3445 0
96 20250221 195000 1162637940 3445 3445 3445 3445 0
97 20250221 194900 1162637940 3445 3445 3445 3445 0
98 20250221 194800 1162637940 3445 3445 3445 3445 0
99 20250221 194700 1162637940 3445 3445 3445 3445 0
100 20250221 194600 1162637940 3445 3445 3445 3445 0
101 20250221 194500 1162637940 3445 3445 3445 3445 0
102 20250221 194400 1162637940 3445 3445 3445 3445 0
103 20250221 194300 1162637940 3445 3445 3445 3445 0
104 20250221 194200 1162637940 3445 3445 3445 3445 0
105 20250221 194100 1162637940 3445 3445 3445 3445 0
106 20250221 194000 1162637940 3445 3445 3445 3445 0
107 20250221 193900 1162637940 3445 3445 3445 3445 0
108 20250221 193800 1162637940 3445 3445 3445 3445 0
109 20250221 193700 1162637940 3445 3445 3445 3445 0
110 20250221 193600 1162637940 3445 3445 3445 3445 0
111 20250221 193500 1162637940 3445 3445 3445 3445 0
112 20250221 193400 1162637940 3445 3445 3445 3445 0
113 20250221 193300 1162637940 3445 3445 3445 3445 0
114 20250221 193200 1162637940 3445 3445 3445 3445 0
115 20250221 193100 1162637940 3445 3445 3445 3445 0
116 20250221 193000 1162637940 3445 3445 3445 3445 0
117 20250221 192900 1162637940 3445 3445 3445 3445 0
118 20250221 192800 1162637940 3445 3445 3445 3445 0
119 20250221 192700 1162637940 3445 3445 3445 3445 0
120 20250221 192600 1162637940 3445 3445 3445 3445 0
121 20250221 192500 1162637940 3445 3445 3445 3445 0
122 20250221 192400 1162637940 3445 3445 3445 3445 5596
123 20250221 192300 1162637940 3445 3445 3445 3445 0
124 20250221 192200 1162637940 3445 3445 3445 3445 0
125 20250221 192100 1162637940 3445 3445 3445 3445 0
126 20250221 192000 1162637940 3445 3445 3445 3445 0
127 20250221 191900 1162637940 3445 3445 3445 3445 0
128 20250221 191800 1162637940 3445 3445 3445 3445 0
129 20250221 191700 1162637940 3445 3445 3445 3445 0
130 20250221 191600 1162637940 3445 3445 3445 3445 0
131 20250221 191500 1162637940 3445 3445 3445 3445 0
132 20250221 191400 1162637940 3445 3445 3445 3445 0
133 20250221 191300 1162637940 3445 3445 3445 3445 0
134 20250221 191200 1162637940 3445 3445 3445 3445 0
135 20250221 191100 1162637940 3445 3445 3445 3445 0
136 20250221 191000 1162637940 3445 3445 3445 3445 0
137 20250221 190900 1162637940 3445 3445 3445 3445 0
138 20250221 190800 1162637940 3445 3445 3445 3445 0
139 20250221 190700 1162637940 3445 3445 3445 3445 0
140 20250221 190600 1162637940 3445 3445 3445 3445 0
141 20250221 190500 1162637940 3445 3445 3445 3445 0
142 20250221 190400 1162637940 3445 3445 3445 3445 0
143 20250221 190300 1162637940 3445 3445 3445 3445 0
144 20250221 190200 1162637940 3445 3445 3445 3445 0
145 20250221 190100 1162637940 3445 3445 3445 3445 0
146 20250221 190000 1162637940 3445 3445 3445 3445 0
147 20250221 185900 1162637940 3445 3445 3445 3445 0
148 20250221 185800 1162637940 3445 3445 3445 3445 0
149 20250221 185700 1162637940 3445 3445 3445 3445 0
150 20250221 185600 1162637940 3445 3445 3445 3445 0
151 20250221 185500 1162637940 3445 3445 3445 3445 0
152 20250221 185400 1162637940 3445 3445 3445 3445 5596
153 20250221 185300 1162637940 3445 3445 3445 3445 0
154 20250221 185200 1162637940 3445 3445 3445 3445 0
155 20250221 185100 1162637940 3445 3445 3445 3445 0
156 20250221 185000 1162637940 3445 3445 3445 3445 0
157 20250221 184900 1162637940 3445 3445 3445 3445 0
158 20250221 184800 1162637940 3445 3445 3445 3445 0
159 20250221 184700 1162637940 3445 3445 3445 3445 0
160 20250221 184600 1162637940 3445 3445 3445 3445 0
161 20250221 184500 1162637940 3445 3445 3445 3445 0
162 20250221 184400 1162637940 3445 3445 3445 3445 0
163 20250221 184300 1162637940 3445 3445 3445 3445 0
164 20250221 184200 1162637940 3445 3445 3445 3445 0
165 20250221 184100 1162637940 3445 3445 3445 3445 0
166 20250221 184000 1162637940 3445 3445 3445 3445 0
167 20250221 183900 1162637940 3445 3445 3445 3445 0
168 20250221 183800 1162637940 3445 3445 3445 3445 0
169 20250221 183700 1162637940 3445 3445 3445 3445 0
170 20250221 183600 1162637940 3445 3445 3445 3445 0
171 20250221 183500 1162637940 3445 3445 3445 3445 0
172 20250221 183400 1162637940 3445 3445 3445 3445 0
173 20250221 183300 1162637940 3445 3445 3445 3445 0
174 20250221 183200 1162637940 3445 3445 3445 3445 0
175 20250221 183100 1162637940 3445 3445 3445 3445 0
176 20250221 183000 1162637940 3445 3445 3445 3445 0
177 20250221 182900 1162637940 3445 3445 3445 3445 0
178 20250221 182800 1162637940 3445 3445 3445 3445 0
179 20250221 182700 1162637940 3445 3445 3445 3445 0
180 20250221 182600 1162637940 3445 3445 3445 3445 0
181 20250221 182500 1162637940 3445 3445 3445 3445 0
182 20250221 182400 1162637940 3445 3445 3445 3445 5596
183 20250221 182300 1162637940 3445 3445 3445 3445 0
184 20250221 182200 1162637940 3445 3445 3445 3445 0
185 20250221 182100 1162637940 3445 3445 3445 3445 0
186 20250221 182000 1162637940 3445 3445 3445 3445 0
187 20250221 181900 1162637940 3445 3445 3445 3445 0
188 20250221 181800 1162637940 3445 3445 3445 3445 0
189 20250221 181700 1162637940 3445 3445 3445 3445 0
190 20250221 181600 1162637940 3445 3445 3445 3445 0
191 20250221 181500 1162637940 3445 3445 3445 3445 0
192 20250221 181400 1162637940 3445 3445 3445 3445 0
193 20250221 181300 1162637940 3445 3445 3445 3445 0
194 20250221 181200 1162637940 3445 3445 3445 3445 0
195 20250221 181100 1162637940 3445 3445 3445 3445 0
196 20250221 181000 1162637940 3445 3445 3445 3445 0
197 20250221 180900 1162637940 3445 3445 3445 3445 0
198 20250221 180800 1162637940 3445 3445 3445 3445 0
199 20250221 180700 1162637940 3445 3445 3445 3445 0
200 20250221 180600 1162637940 3445 3445 3445 3445 0
201 20250221 180500 1162637940 3445 3445 3445 3445 0
202 20250221 180400 1162637940 3445 3445 3445 3445 0
203 20250221 180300 1162637940 3445 3445 3445 3445 0
204 20250221 180200 1162637940 3445 3445 3445 3445 0
205 20250221 180100 1162637940 3445 3445 3445 3445 0
206 20250221 180000 1162637940 3445 3445 3445 3445 0
207 20250221 175900 1162637940 3445 3445 3445 3445 0
208 20250221 175800 1162637940 3445 3445 3445 3445 0
209 20250221 175700 1162637940 3445 3445 3445 3445 0
210 20250221 175600 1162637940 3445 3445 3445 3445 0
211 20250221 175500 1162637940 3445 3445 3445 3445 0
212 20250221 175400 1162637940 3445 3445 3445 3445 5596
213 20250221 175300 1162637940 3445 3445 3445 3445 0
214 20250221 175200 1162637940 3445 3445 3445 3445 0
215 20250221 175100 1162637940 3445 3445 3445 3445 0
216 20250221 175000 1162637940 3445 3445 3445 3445 0
217 20250221 174900 1162637940 3445 3445 3445 3445 0
218 20250221 174800 1162637940 3445 3445 3445 3445 0
219 20250221 174700 1162637940 3445 3445 3445 3445 0
220 20250221 174600 1162637940 3445 3445 3445 3445 0
221 20250221 174500 1162637940 3445 3445 3445 3445 0
222 20250221 174400 1162637940 3445 3445 3445 3445 0
223 20250221 174300 1162637940 3445 3445 3445 3445 0
224 20250221 174200 1162637940 3445 3445 3445 3445 0
225 20250221 174100 1162637940 3445 3445 3445 3445 0
226 20250221 174000 1162637940 3445 3445 3445 3445 0
227 20250221 173900 1162637940 3445 3445 3445 3445 0
228 20250221 173800 1162637940 3445 3445 3445 3445 0
229 20250221 173700 1162637940 3445 3445 3445 3445 0
230 20250221 173600 1162637940 3445 3445 3445 3445 0
231 20250221 173500 1162637940 3445 3445 3445 3445 0
232 20250221 173400 1162637940 3445 3445 3445 3445 0
233 20250221 173300 1162637940 3445 3445 3445 3445 0
234 20250221 173200 1162637940 3445 3445 3445 3445 0
235 20250221 173100 1162637940 3445 3445 3445 3445 0
236 20250221 173000 1162637940 3445 3445 3445 3445 0
237 20250221 172900 1162637940 3445 3445 3445 3445 0
238 20250221 172800 1162637940 3445 3445 3445 3445 0
239 20250221 172700 1162637940 3445 3445 3445 3445 0
240 20250221 172600 1162637940 3445 3445 3445 3445 0
241 20250221 172500 1162637940 3445 3445 3445 3445 0
242 20250221 172400 1162637940 3445 3445 3445 3445 5596
243 20250221 172300 1162637940 3445 3445 3445 3445 0
244 20250221 172200 1162637940 3445 3445 3445 3445 0
245 20250221 172100 1162637940 3445 3445 3445 3445 0
246 20250221 172000 1162637940 3445 3445 3445 3445 0
247 20250221 171900 1162637940 3445 3445 3445 3445 0
248 20250221 171800 1162637940 3445 3445 3445 3445 0
249 20250221 171700 1162637940 3445 3445 3445 3445 0
250 20250221 171600 1162637940 3445 3445 3445 3445 0
251 20250221 171500 1162637940 3445 3445 3445 3445 0
252 20250221 171400 1162637940 3445 3445 3445 3445 0
253 20250221 171300 1162637940 3445 3445 3445 3445 0
254 20250221 171200 1162637940 3445 3445 3445 3445 0
255 20250221 171100 1162637940 3445 3445 3445 3445 0
256 20250221 171000 1162637940 3445 3445 3445 3445 0
257 20250221 170900 1162637940 3445 3445 3445 3445 0
258 20250221 170800 1162637940 3445 3445 3445 3445 0
259 20250221 170700 1162637940 3445 3445 3445 3445 0
260 20250221 170600 1162637940 3445 3445 3445 3445 0
261 20250221 170500 1162637940 3445 3445 3445 3445 0
262 20250221 170400 1162637940 3445 3445 3445 3445 0
263 20250221 170300 1162637940 3445 3445 3445 3445 0
264 20250221 170200 1162637940 3445 3445 3445 3445 0
265 20250221 170100 1162637940 3445 3445 3445 3445 0
266 20250221 170000 1162637940 3445 3445 3445 3445 0
267 20250221 165900 1162637940 3445 3445 3445 3445 0
268 20250221 165800 1162637940 3445 3445 3445 3445 0
269 20250221 165700 1162637940 3445 3445 3445 3445 0
270 20250221 165600 1162637940 3445 3445 3445 3445 0
271 20250221 165500 1162637940 3445 3445 3445 3445 0
272 20250221 165400 1162637940 3445 3445 3445 3445 5596
273 20250221 165300 1162637940 3445 3445 3445 3445 0
274 20250221 165200 1162637940 3445 3445 3445 3445 0
275 20250221 165100 1162637940 3445 3445 3445 3445 0
276 20250221 165000 1162637940 3445 3445 3445 3445 0
277 20250221 164900 1162637940 3445 3445 3445 3445 0
278 20250221 164800 1162637940 3445 3445 3445 3445 0
279 20250221 164700 1162637940 3445 3445 3445 3445 0
280 20250221 164600 1162637940 3445 3445 3445 3445 0
281 20250221 164500 1162637940 3445 3445 3445 3445 0
282 20250221 164400 1162637940 3445 3445 3445 3445 0
283 20250221 164300 1162637940 3445 3445 3445 3445 0
284 20250221 164200 1162637940 3445 3445 3445 3445 0
285 20250221 164100 1162637940 3445 3445 3445 3445 0
286 20250221 164000 1162637940 3445 3445 3445 3445 0
287 20250221 163900 1162637940 3445 3445 3445 3445 0
288 20250221 163800 1162637940 3445 3445 3445 3445 0
289 20250221 163700 1162637940 3445 3445 3445 3445 0
290 20250221 163600 1162637940 3445 3445 3445 3445 0
291 20250221 163500 1162637940 3445 3445 3445 3445 0
292 20250221 163400 1162637940 3445 3445 3445 3445 0
293 20250221 163300 1162637940 3445 3445 3445 3445 0
294 20250221 163200 1162637940 3445 3445 3445 3445 0
295 20250221 163100 1162637940 3445 3445 3445 3445 0
296 20250221 163000 1162637940 3445 3445 3445 3445 0
297 20250221 162900 1162637940 3445 3445 3445 3445 0
298 20250221 162800 1162637940 3445 3445 3445 3445 0
299 20250221 162700 1162637940 3445 3445 3445 3445 0
300 20250221 162600 1162637940 3445 3445 3445 3445 0
301 20250221 162500 1162637940 3445 3445 3445 3445 0
302 20250221 162400 1162637940 3445 3445 3445 3445 5596
303 20250221 162300 1162637940 3445 3445 3445 3445 0
304 20250221 162200 1162637940 3445 3445 3445 3445 0
305 20250221 162100 1162637940 3445 3445 3445 3445 0
306 20250221 162000 1162637940 3445 3445 3445 3445 0
307 20250221 161900 1162637940 3445 3445 3445 3445 0
308 20250221 161800 1162637940 3445 3445 3445 3445 0
309 20250221 161700 1162637940 3445 3445 3445 3445 0
310 20250221 161600 1162637940 3445 3445 3445 3445 0
311 20250221 161500 1162637940 3445 3445 3445 3445 0
312 20250221 161400 1162637940 3445 3445 3445 3445 0
313 20250221 161300 1162637940 3445 3445 3445 3445 0
314 20250221 161200 1162637940 3445 3445 3445 3445 0
315 20250221 161100 1162637940 3445 3445 3445 3445 0
316 20250221 161000 1162637940 3445 3445 3445 3445 0
317 20250221 160900 1162637940 3445 3445 3445 3445 0
318 20250221 160800 1162637940 3445 3445 3445 3445 0
319 20250221 160700 1162637940 3445 3445 3445 3445 0
320 20250221 160600 1162637940 3445 3445 3445 3445 0
321 20250221 160500 1162637940 3445 3445 3445 3445 0
322 20250221 160400 1162637940 3445 3445 3445 3445 0
323 20250221 160300 1162637940 3445 3445 3445 3445 0
324 20250221 160200 1162637940 3445 3445 3445 3445 0
325 20250221 160100 1162637940 3445 3445 3445 3445 0
326 20250221 160000 1162637940 3445 3445 3445 3445 0
327 20250221 155900 1162637940 3445 3445 3445 3445 0
328 20250221 155800 1162637940 3445 3445 3445 3445 0
329 20250221 155700 1162637940 3445 3445 3445 3445 0
330 20250221 155600 1162637940 3445 3445 3445 3445 0
331 20250221 155500 1162637940 3445 3445 3445 3445 0
332 20250221 155400 1162637940 3445 3445 3445 3445 5596
333 20250221 155300 1162637940 3445 3445 3445 3445 0
334 20250221 155200 1162637940 3445 3445 3445 3445 0
335 20250221 155100 1162637940 3445 3445 3445 3445 0
336 20250221 155000 1162637940 3445 3445 3445 3445 0
337 20250221 154900 1162637940 3445 3445 3445 3445 0
338 20250221 154800 1162637940 3445 3445 3445 3445 0
339 20250221 154700 1162637940 3445 3445 3445 3445 0
340 20250221 154600 1162637940 3445 3445 3445 3445 0
341 20250221 154500 1162637940 3445 3445 3445 3445 0
342 20250221 154400 1162637940 3445 3445 3445 3445 0
343 20250221 154300 1162637940 3445 3445 3445 3445 0
344 20250221 154200 1162637940 3445 3445 3445 3445 0
345 20250221 154100 1162637940 3445 3445 3445 3445 0
346 20250221 154000 1162637940 3445 3445 3445 3445 0
347 20250221 153900 1162637940 3445 3445 3445 3445 0
348 20250221 153800 1162637940 3445 3445 3445 3445 0
349 20250221 153700 1162637940 3445 3445 3445 3445 0
350 20250221 153600 1162637940 3445 3445 3445 3445 0
351 20250221 153500 1162637940 3445 3445 3445 3445 0
352 20250221 153400 1162637940 3445 3445 3445 3445 0
353 20250221 153300 1162637940 3445 3445 3445 3445 0
354 20250221 153200 1162637940 3445 3445 3445 3445 0
355 20250221 153100 1162637940 3445 3445 3445 3445 0
356 20250221 153000 1162637940 3445 3445 3445 3445 5596
357 20250221 152900 1143359720 3450 3450 3450 3450 0
358 20250221 152800 1143359720 3450 3450 3450 3450 0
359 20250221 152700 1143359720 3450 3450 3450 3450 0
360 20250221 152600 1143359720 3450 3450 3450 3450 0
361 20250221 152500 1143359720 3450 3450 3450 3450 0
362 20250221 152400 1143359720 3450 3450 3450 3450 0
363 20250221 152300 1143359720 3450 3450 3450 3450 0
364 20250221 152200 1143359720 3450 3450 3450 3450 0
365 20250221 152100 1143359720 3450 3450 3450 3450 0
366 20250221 152000 1143359720 3450 3450 3450 3450 0
367 20250221 151900 1143359720 3450 3455 3455 3450 3844
368 20250221 151800 1130096280 3455 3450 3455 3450 1664
369 20250221 151700 1124347360 3455 3455 3455 3450 1504
370 20250221 151600 1119156840 3455 3455 3455 3455 372
371 20250221 151500 1117871580 3455 3455 3455 3450 1522
372 20250221 151400 1112613550 3455 3455 3455 3450 932
373 20250221 151300 1109396135 3455 3455 3455 3450 466
374 20250221 151200 1107786505 3455 3455 3455 3455 742
375 20250221 151100 1105222895 3455 3455 3455 3455 1812
376 20250221 151000 1098962435 3455 3455 3455 3450 950
377 20250221 150900 1095681500 3455 3450 3455 3450 788
378 20250221 150800 1092959035 3455 3450 3455 3445 831
379 20250221 150700 1090091685 3450 3450 3450 3445 758
380 20250221 150600 1087476675 3450 3450 3450 3445 1054
381 20250221 150500 1083840580 3445 3450 3450 3445 2414
382 20250221 150400 1075514875 3450 3450 3450 3445 1392
383 20250221 150300 1070712565 3450 3450 3450 3450 254
384 20250221 150200 1069836265 3450 3450 3450 3445 375
385 20250221 150100 1068542765 3450 3445 3450 3445 815
386 20250221 150000 1065731190 3450 3445 3450 3445 958
387 20250221 145900 1062426210 3450 3450 3450 3445 2387
388 20250221 145800 1054201310 3450 3450 3450 3445 455
389 20250221 145700 1052631675 3445 3445 3450 3445 501
390 20250221 145600 1050903515 3450 3445 3450 3445 371
391 20250221 145500 1049623680 3445 3445 3450 3445 136
392 20250221 145400 1049154620 3445 3445 3445 3440 569
393 20250221 145300 1047194625 3445 3445 3445 3440 504
394 20250221 145200 1045458560 3445 3445 3445 3440 332
395 20250221 145100 1044314940 3445 3445 3445 3440 343
396 20250221 145000 1043133515 3445 3445 3445 3445 259
397 20250221 144900 1042241260 3445 3445 3445 3440 330
398 20250221 144800 1041104525 3440 3440 3445 3440 3638
399 20250221 144700 1028588400 3440 3445 3450 3440 8435
400 20250221 144600 999558305 3450 3450 3450 3445 219
401 20250221 144500 998802975 3445 3450 3450 3445 1481
402 20250221 144400 993694235 3450 3450 3450 3445 499
403 20250221 144300 991972885 3450 3450 3450 3445 264
404 20250221 144200 991062200 3450 3445 3450 3445 492
405 20250221 144100 989364920 3445 3450 3450 3445 411
406 20250221 144000 987947060 3445 3445 3450 3445 425
407 20250221 143900 986481065 3445 3445 3450 3445 273
408 20250221 143800 985539410 3445 3445 3450 3445 456
409 20250221 143700 983968225 3440 3445 3450 3440 264
410 20250221 143600 983058375 3445 3445 3450 3440 419
411 20250221 143500 981614005 3445 3450 3450 3440 2536
412 20250221 143400 972876365 3450 3450 3450 3445 1330
413 20250221 143300 968292970 3450 3450 3450 3445 209
414 20250221 143200 967572040 3450 3450 3450 3445 381
415 20250221 143100 966257680 3450 3450 3450 3445 726
416 20250221 143000 963753175 3445 3450 3450 3445 318
417 20250221 142900 962656490 3445 3450 3450 3445 270
418 20250221 142800 961725220 3450 3445 3450 3445 446
419 20250221 142700 960186730 3450 3450 3450 3450 386
420 20250221 142600 958855030 3450 3450 3450 3445 435
421 20250221 142500 957354490 3450 3450 3450 3445 417
422 20250221 142400 955916080 3450 3450 3450 3445 481
423 20250221 142300 954256820 3445 3450 3450 3445 977
424 20250221 142200 950889400 3450 3450 3450 3445 414
425 20250221 142100 949461310 3450 3450 3450 3450 375
426 20250221 142000 948167560 3450 3445 3450 3445 916
427 20250221 141900 945010200 3450 3445 3450 3445 818
428 20250221 141800 942190685 3445 3445 3450 3445 7535
429 20250221 141700 916230330 3450 3445 3450 3445 489
430 20250221 141600 914543380 3445 3445 3450 3445 205
431 20250221 141500 913836700 3445 3450 3450 3445 609
432 20250221 141400 911736810 3450 3450 3450 3450 422
433 20250221 141300 910280910 3450 3450 3450 3445 565
434 20250221 141200 908331765 3450 3450 3450 3450 774
435 20250221 141100 905661465 3450 3450 3450 3445 461
436 20250221 141000 904071100 3450 3440 3450 3440 4178
437 20250221 140900 889679120 3440 3445 3445 3440 424
438 20250221 140800 888218490 3445 3445 3445 3440 922
439 20250221 140700 885042750 3445 3445 3445 3445 1420
440 20250221 140600 880150850 3440 3445 3445 3440 415
441 20250221 140500 878721345 3445 3445 3445 3445 396
442 20250221 140400 877357125 3445 3445 3445 3445 405
443 20250221 140300 875961900 3445 3445 3445 3440 138
444 20250221 140200 875486680 3445 3445 3445 3440 1053
445 20250221 140100 871860795 3445 3445 3445 3445 435
446 20250221 140000 870362220 3445 3445 3445 3440 1392
447 20250221 135900 865571865 3445 3445 3445 3445 377
448 20250221 135800 864273100 3445 3445 3445 3440 228
449 20250221 135700 863487725 3445 3445 3445 3440 372
450 20250221 135600 862206275 3445 3445 3445 3445 393
451 20250221 135500 860852390 3445 3440 3445 3440 6183
452 20250221 135400 839582345 3440 3440 3440 3435 543
453 20250221 135300 837715125 3435 3440 3440 3435 1697
454 20250221 135200 831877495 3440 3440 3440 3440 422
455 20250221 135100 830425815 3440 3440 3440 3435 538
456 20250221 135000 828575280 3440 3435 3440 3435 397
457 20250221 134900 827210795 3440 3440 3440 3435 330
458 20250221 134800 826076070 3440 3440 3440 3435 765
459 20250221 134700 823446970 3440 3440 3440 3435 285
460 20250221 134600 822466660 3440 3440 3440 3435 494
461 20250221 134500 820767385 3440 3440 3440 3440 36
462 20250221 134400 820643545 3440 3440 3440 3435 382
463 20250221 134300 819329555 3440 3435 3440 3435 444
464 20250221 134200 817802200 3440 3440 3440 3440 782
465 20250221 134100 815112120 3440 3440 3440 3435 875
466 20250221 134000 812102380 3440 3440 3440 3440 535
467 20250221 133900 810261980 3440 3440 3440 3435 290
468 20250221 133800 809264405 3440 3440 3440 3435 308
469 20250221 133700 808205085 3440 3440 3440 3440 511
470 20250221 133600 806447245 3440 3440 3440 3440 35
471 20250221 133500 806326845 3440 3435 3440 3435 319
472 20250221 133400 805229575 3440 3440 3440 3440 475
473 20250221 133300 803595575 3440 3440 3440 3435 297
474 20250221 133200 802573980 3440 3440 3440 3440 299
475 20250221 133100 801545420 3435 3440 3440 3435 92
476 20250221 133000 801229025 3440 3440 3440 3440 206
477 20250221 132900 800520385 3440 3440 3440 3435 345
478 20250221 132800 799333690 3440 3440 3440 3435 329
479 20250221 132700 798202065 3435 3435 3435 3435 2652
480 20250221 132600 789092445 3435 3435 3435 3435 3124
481 20250221 132500 778361505 3430 3435 3435 3430 427
482 20250221 132400 776894945 3435 3435 3435 3435 324
483 20250221 132300 775782005 3435 3435 3435 3435 399
484 20250221 132200 774411440 3435 3435 3435 3430 206
485 20250221 132100 773704120 3435 3430 3435 3430 2495
486 20250221 132000 765133880 3435 3435 3435 3435 398
487 20250221 131900 763766750 3435 3435 3435 3430 353
488 20250221 131800 762554285 3435 3435 3435 3435 1036
489 20250221 131700 758995625 3435 3435 3435 3435 355
490 20250221 131600 757776200 3435 3430 3435 3430 420
491 20250221 131500 756333665 3435 3435 3435 3435 446
492 20250221 131400 754801655 3435 3435 3435 3430 419
493 20250221 131300 753362590 3435 3435 3435 3430 208
494 20250221 131200 752648205 3435 3435 3435 3430 432
495 20250221 131100 751164370 3435 3435 3435 3430 537
496 20250221 131000 749319915 3435 3435 3435 3430 404
497 20250221 130900 747932250 3435 3435 3435 3430 283
498 20250221 130800 746960235 3435 3435 3435 3430 371
499 20250221 130700 745685930 3435 3435 3435 3435 156
500 20250221 130600 745150070 3430 3435 3435 3430 165
501 20250221 130500 744583390 3435 3435 3435 3430 354
502 20250221 130400 743368645 3435 3435 3435 3435 357
503 20250221 130300 742142350 3435 3435 3435 3430 177
504 20250221 130200 741534510 3435 3435 3435 3435 483
505 20250221 130100 739875405 3435 3435 3435 3435 140
506 20250221 130000 739394505 3435 3435 3435 3430 172
507 20250221 125900 738803870 3435 3435 3435 3435 399
508 20250221 125800 737433305 3435 3435 3435 3430 2829
509 20250221 125700 727725690 3435 3435 3435 3435 163
510 20250221 125600 727165785 3430 3430 3435 3430 240
511 20250221 125500 726341590 3435 3435 3435 3430 121
512 20250221 125400 725925975 3435 3435 3435 3435 360
513 20250221 125300 724689375 3435 3435 3435 3430 185
514 20250221 125200 724053985 3435 3435 3435 3435 54
515 20250221 125100 723868495 3435 3435 3435 3430 126
516 20250221 125000 723435765 3435 3435 3435 3430 140
517 20250221 124900 722954955 3435 3435 3435 3435 701
518 20250221 124800 720547020 3435 3430 3435 3430 298
519 20250221 124700 719523740 3435 3435 3435 3430 144
520 20250221 124600 719029215 3435 3435 3435 3430 353
521 20250221 124500 717816835 3435 3435 3435 3435 180
522 20250221 124400 717198535 3435 3435 3435 3430 151
523 20250221 124300 716679970 3435 3435 3435 3430 119
524 20250221 124200 716271295 3430 3435 3435 3430 122
525 20250221 124100 715852300 3435 3435 3435 3430 262
526 20250221 124000 714952920 3435 3435 3435 3430 2782
527 20250221 123900 705410155 3435 3430 3435 3430 121
528 20250221 123800 704994600 3435 3435 3435 3435 118
529 20250221 123700 704589270 3435 3435 3435 3430 244
530 20250221 123600 703751220 3435 3435 3435 3435 156
531 20250221 123500 703215360 3435 3435 3435 3430 392
532 20250221 123400 701868925 3435 3435 3435 3430 133
533 20250221 123300 701412155 3435 3435 3435 3435 139
534 20250221 123200 700934690 3435 3435 3435 3430 120
535 20250221 123100 700522500 3435 3430 3435 3430 139
536 20250221 123000 700045210 3435 3435 3435 3430 192
537 20250221 122900 699385710 3430 3435 3435 3430 124
538 20250221 122800 698959785 3435 3435 3435 3430 226
539 20250221 122700 698183565 3435 3435 3435 3430 113
540 20250221 122600 697795415 3435 3435 3435 3430 162
541 20250221 122500 697239030 3435 3435 3435 3430 121
542 20250221 122400 696823480 3430 3435 3435 3430 122
543 20250221 122300 696404460 3435 3435 3435 3430 358
544 20250221 122200 695174825 3435 3435 3435 3430 791
545 20250221 122100 692461175 3435 3435 3435 3430 630
546 20250221 122000 690299715 3435 3435 3435 3435 145
547 20250221 121900 689801640 3435 3435 3435 3435 104
548 20250221 121800 689444400 3435 3435 3435 3430 141
549 20250221 121700 688960240 3435 3435 3435 3430 161
550 20250221 121600 688407255 3435 3435 3435 3435 98
551 20250221 121500 688070625 3435 3435 3435 3430 118
552 20250221 121400 687665380 3435 3435 3435 3435 130
553 20250221 121300 687218830 3430 3430 3435 3430 878
554 20250221 121200 684205535 3435 3430 3435 3430 638
555 20250221 121100 682016640 3435 3435 3435 3430 158
556 20250221 121000 681474060 3430 3435 3435 3430 140
557 20250221 120900 680993260 3435 3430 3435 3430 922
558 20250221 120800 677830295 3435 3435 3435 3435 135
559 20250221 120700 677366570 3435 3435 3435 3435 130
560 20250221 120600 676920020 3435 3430 3435 3430 183
561 20250221 120500 676291825 3430 3435 3435 3430 188
562 20250221 120400 675646340 3435 3435 3435 3435 120
563 20250221 120300 675234140 3435 3430 3435 3430 111
564 20250221 120200 674852905 3430 3430 3430 3425 4778
565 20250221 120100 658464455 3430 3425 3430 3425 218
566 20250221 120000 657717085 3430 3430 3430 3430 148
567 20250221 115900 657209445 3425 3430 3430 3425 126
568 20250221 115800 656777355 3430 3430 3430 3425 159
569 20250221 115700 656232080 3430 3430 3430 3430 101
570 20250221 115600 655885650 3425 3430 3430 3425 140
571 20250221 115500 655405535 3430 3430 3430 3430 142
572 20250221 115400 654918475 3430 3430 3430 3425 1194
573 20250221 115300 650828055 3430 3430 3430 3425 165
574 20250221 115200 650262280 3430 3430 3430 3430 167
575 20250221 115100 649689470 3430 3430 3430 3430 80
576 20250221 115000 649415070 3430 3430 3430 3425 132
577 20250221 114900 648962400 3430 3430 3430 3425 159
578 20250221 114800 648417035 3425 3430 3430 3425 103
579 20250221 114700 648063865 3430 3430 3430 3430 96
580 20250221 114600 647734585 3425 3430 3430 3425 433
581 20250221 114500 646249480 3430 3430 3430 3425 97
582 20250221 114400 645916860 3430 3430 3430 3430 106
583 20250221 114300 645553280 3425 3430 3430 3425 181
584 20250221 114200 644932540 3430 3430 3430 3430 79
585 20250221 114100 644661570 3430 3430 3430 3430 1505
586 20250221 114000 639499420 3425 3425 3430 3420 2417
587 20250221 113900 631220590 3425 3425 3425 3420 87
588 20250221 113800 630922655 3425 3425 3425 3425 538
589 20250221 113700 629080005 3425 3425 3425 3420 296
590 20250221 113600 628066290 3425 3425 3425 3420 95
591 20250221 113500 627740995 3425 3425 3425 3425 146
592 20250221 113400 627240945 3425 3425 3425 3420 231
593 20250221 113300 626450160 3425 3425 3425 3420 121
594 20250221 113200 626035835 3425 3425 3425 3425 96
595 20250221 113100 625707035 3425 3420 3425 3420 172
596 20250221 113000 625118025 3425 3425 3425 3420 149
597 20250221 112900 624607950 3425 3425 3425 3425 101
598 20250221 112800 624262025 3425 3425 3425 3420 684
599 20250221 112700 621921905 3420 3425 3425 3420 112
600 20250221 112600 621538390 3425 3425 3425 3420 917
601 20250221 112500 618402075 3425 3425 3425 3425 151
602 20250221 112400 617884900 3425 3425 3425 3420 133
603 20250221 112300 617429465 3425 3425 3425 3420 226
604 20250221 112200 616655495 3425 3425 3425 3425 146
605 20250221 112100 616155445 3425 3420 3425 3420 1497
606 20250221 112000 611035035 3425 3425 3425 3420 120
607 20250221 111900 610624125 3425 3425 3425 3425 131
608 20250221 111800 610175450 3425 3420 3425 3420 350
609 20250221 111700 608976785 3425 3425 3425 3425 101
610 20250221 111600 608630860 3425 3420 3425 3420 3523
611 20250221 111500 596565090 3420 3420 3425 3420 668
612 20250221 111400 594279865 3425 3425 3425 3420 135
613 20250221 111300 593817520 3425 3420 3425 3420 144
614 20250221 111200 593324435 3425 3420 3425 3420 167
615 20250221 111100 592752550 3425 3420 3425 3420 104
616 20250221 111000 592396475 3425 3425 3425 3425 131
617 20250221 110900 591947800 3425 3425 3425 3425 208
618 20250221 110800 591235400 3420 3425 3425 3420 126
619 20250221 110700 590804085 3425 3425 3425 3420 206
620 20250221 110600 590098640 3420 3425 3425 3420 267
621 20250221 110500 589184740 3425 3425 3425 3420 97
622 20250221 110400 588852605 3425 3425 3425 3420 283
623 20250221 110300 587883390 3425 3425 3425 3420 167
624 20250221 110200 587311500 3425 3425 3425 3420 98
625 20250221 110100 586975940 3425 3420 3425 3420 123
626 20250221 110000 586554670 3425 3425 3425 3425 149
627 20250221 105900 586044345 3425 3425 3425 3420 118
628 20250221 105800 585640385 3420 3430 3430 3420 8362
629 20250221 105700 557000275 3430 3430 3430 3430 85
630 20250221 105600 556708725 3430 3425 3430 3420 3435
631 20250221 105500 544951290 3425 3430 3430 3425 1672
632 20250221 105400 539222940 3430 3430 3430 3430 221
633 20250221 105300 538464910 3430 3430 3430 3425 317
634 20250221 105200 537377690 3430 3425 3430 3425 3830
635 20250221 105100 524257370 3420 3425 3425 3420 529
636 20250221 105000 522445550 3420 3425 3425 3420 127
637 20250221 104900 522010710 3420 3425 3425 3420 138
638 20250221 104800 521538145 3425 3425 3425 3425 91
639 20250221 104700 521226470 3425 3425 3425 3425 133
640 20250221 104600 520770945 3425 3420 3425 3420 261
641 20250221 104500 519877190 3420 3420 3425 3420 1153
642 20250221 104400 515933565 3425 3425 3425 3420 151
643 20250221 104300 515416400 3425 3425 3425 3420 595
644 20250221 104200 513380865 3420 3425 3425 3420 91
645 20250221 104100 513069280 3425 3425 3425 3425 150
646 20250221 104000 512555530 3425 3430 3430 3425 980
647 20250221 103900 509198400 3430 3430 3430 3425 1452
648 20250221 103800 504218780 3430 3430 3435 3430 571
649 20250221 103700 502259495 3435 3430 3435 3430 149
650 20250221 103600 501747775 3435 3435 3435 3435 167
651 20250221 103500 501174130 3435 3425 3435 3425 5913
652 20250221 103400 480896095 3425 3425 3430 3425 1411
653 20250221 103300 476062925 3425 3430 3430 3425 1114
654 20250221 103200 472247355 3420 3415 3430 3410 30260
655 20250221 103100 368786575 3415 3415 3415 3415 155
656 20250221 103000 368257250 3410 3410 3415 3410 312
657 20250221 102900 367191945 3415 3415 3415 3415 27
658 20250221 102800 367099740 3415 3415 3415 3410 6054
659 20250221 102700 346454685 3415 3415 3415 3410 91
660 20250221 102600 346144010 3415 3415 3415 3415 95
661 20250221 102500 345819585 3415 3415 3415 3410 204
662 20250221 102400 345123035 3410 3410 3415 3410 256
663 20250221 102300 344249710 3415 3415 3415 3410 395
664 20250221 102200 342900935 3410 3410 3415 3410 1972
665 20250221 102100 336175535 3405 3410 3415 3405 1486
666 20250221 102000 331108595 3410 3410 3415 3410 3089
667 20250221 101900 320574730 3415 3415 3415 3415 185
668 20250221 101800 319942955 3415 3415 3415 3410 519
669 20250221 101700 318170765 3415 3415 3415 3415 98
670 20250221 101600 317836095 3415 3415 3415 3415 162
671 20250221 101500 317282865 3415 3410 3415 3410 108
672 20250221 101400 316914140 3415 3410 3415 3410 1073
673 20250221 101300 313254880 3415 3410 3415 3410 6040
674 20250221 101200 292657895 3410 3410 3410 3410 576
675 20250221 101100 290693735 3405 3410 3410 3405 224
676 20250221 101000 289929980 3410 3405 3410 3400 637
677 20250221 100900 287761070 3410 3400 3410 3400 3220
678 20250221 100800 276797755 3400 3405 3405 3400 183
679 20250221 100700 276174810 3400 3405 3405 3400 434
680 20250221 100600 274697095 3405 3405 3405 3400 78
681 20250221 100500 274431555 3400 3400 3405 3400 44
682 20250221 100400 274281950 3400 3400 3400 3400 14
683 20250221 100300 274234350 3405 3405 3405 3400 1204
684 20250221 100200 270134750 3405 3400 3405 3400 67
685 20250221 100100 269906750 3400 3405 3405 3400 1651
686 20250221 100000 264292060 3400 3400 3400 3400 128
687 20250221 095900 263856860 3400 3400 3400 3400 17
688 20250221 095800 263799060 3400 3400 3400 3400 0
689 20250221 095700 263799060 3400 3400 3400 3395 3032
690 20250221 095600 253490300 3400 3395 3400 3395 207
691 20250221 095500 252786670 3395 3395 3395 3395 1002
692 20250221 095400 249384880 3395 3395 3395 3395 1
693 20250221 095300 249381485 3400 3400 3400 3400 727
694 20250221 095200 246909685 3400 3405 3405 3400 634
695 20250221 095100 244754065 3405 3400 3405 3400 2819
696 20250221 095000 235168405 3400 3400 3400 3400 133
697 20250221 094900 234716205 3395 3395 3395 3395 1
698 20250221 094800 234712810 3395 3395 3395 3395 27
699 20250221 094700 234621145 3400 3395 3400 3395 1618
700 20250221 094600 229119965 3395 3400 3400 3395 279
701 20250221 094500 228171395 3395 3395 3400 3395 6137
702 20250221 094400 207336275 3395 3395 3400 3395 2352
703 20250221 094300 199351145 3395 3395 3395 3395 104
704 20250221 094200 198998065 3395 3400 3400 3395 8925
705 20250221 094100 168697545 3395 3395 3395 3390 242
706 20250221 094000 167875995 3395 3400 3405 3395 918
707 20250221 093900 164758770 3400 3400 3400 3395 1925
708 20250221 093800 158214270 3400 3400 3400 3400 1329
709 20250221 093700 153695670 3400 3405 3405 3400 1381
710 20250221 093600 148998980 3400 3405 3405 3400 116
711 20250221 093500 148604550 3400 3405 3405 3400 64
712 20250221 093400 148386640 3405 3405 3405 3400 40
713 20250221 093300 148250460 3405 3405 3405 3400 1010
714 20250221 093200 144816435 3405 3405 3405 3400 248
715 20250221 093100 143972020 3405 3400 3405 3400 25
716 20250221 093000 143887010 3405 3400 3405 3400 10460
717 20250221 092900 108319480 3395 3400 3400 3395 618
718 20250221 092800 106220530 3395 3395 3395 3395 7
719 20250221 092700 106196765 3395 3395 3395 3395 100
720 20250221 092600 105857265 3395 3395 3395 3395 555
721 20250221 092500 103973040 3395 3395 3395 3395 2178
722 20250221 092400 96578730 3395 3395 3395 3395 100
723 20250221 092300 96239230 3395 3395 3395 3395 3464
724 20250221 092200 84478950 3395 3395 3395 3395 40
725 20250221 092100 84343150 3395 3395 3395 3395 0
726 20250221 092000 84343150 3395 3395 3395 3395 1473
727 20250221 091900 79342315 3395 3395 3395 3395 0
728 20250221 091800 79342315 3395 3395 3395 3395 0
729 20250221 091700 79342315 3395 3395 3395 3395 2775
730 20250221 091600 69921190 3395 3395 3395 3395 1088
731 20250221 091500 66227430 3395 3395 3395 3385 1131
732 20250221 091400 62387725 3390 3390 3390 3390 1879
733 20250221 091300 56017915 3390 3395 3395 3390 952
734 20250221 091200 52785925 3395 3395 3395 3395 1022
735 20250221 091100 49316235 3395 3395 3395 3395 200
736 20250221 091000 48637235 3395 3395 3395 3395 50
737 20250221 090900 48467485 3395 3395 3395 3395 152
738 20250221 090800 47951445 3395 3395 3395 3395 177
739 20250221 090700 47350530 3395 3390 3395 3390 588
740 20250221 090600 45356720 3395 3395 3395 3395 88
741 20250221 090500 45057960 3395 3405 3405 3395 880
742 20250221 090400 42067560 3410 3400 3410 3385 7054
743 20250221 090300 18134805 3395 3385 3395 3385 3482
744 20250221 090200 6334915 3385 3385 3385 3385 12
745 20250221 090100 6294295 3385 3365 3385 3365 1308
746 20250221 090000 1878035 3365 3385 3385 3365 555