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

751
348350/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,751 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,212900,59925150,7520,7520,7520,7520,141
20250221,212800,59925150,7520,7520,7520,7520,0
20250221,212700,59925150,7520,7520,7520,7520,0
20250221,212600,59925150,7520,7520,7520,7520,0
20250221,212500,59925150,7520,7520,7520,7520,0
20250221,212400,59925150,7520,7520,7520,7520,0
20250221,212300,59925150,7520,7520,7520,7520,0
20250221,212200,59925150,7520,7520,7520,7520,0
20250221,212100,59925150,7520,7520,7520,7520,0
20250221,212000,59925150,7520,7520,7520,7520,0
20250221,211900,59925150,7520,7520,7520,7520,0
20250221,211800,59925150,7520,7520,7520,7520,0
20250221,211700,59925150,7520,7520,7520,7520,0
20250221,211600,59925150,7520,7520,7520,7520,0
20250221,211500,59925150,7520,7520,7520,7520,0
20250221,211400,59925150,7520,7520,7520,7520,0
20250221,211300,59925150,7520,7520,7520,7520,0
20250221,211200,59925150,7520,7520,7520,7520,0
20250221,211100,59925150,7520,7520,7520,7520,0
20250221,211000,59925150,7520,7520,7520,7520,0
20250221,210900,59925150,7520,7520,7520,7520,0
20250221,210800,59925150,7520,7520,7520,7520,0
20250221,210700,59925150,7520,7520,7520,7520,0
20250221,210600,59925150,7520,7520,7520,7520,0
20250221,210500,59925150,7520,7520,7520,7520,0
20250221,210400,59925150,7520,7520,7520,7520,0
20250221,210300,59925150,7520,7520,7520,7520,0
20250221,210200,59925150,7520,7520,7520,7520,0
20250221,210100,59925150,7520,7520,7520,7520,0
20250221,210000,59925150,7520,7520,7520,7520,0
20250221,205900,59925150,7520,7520,7520,7520,141
20250221,205800,59925150,7520,7520,7520,7520,0
20250221,205700,59925150,7520,7520,7520,7520,0
20250221,205600,59925150,7520,7520,7520,7520,0
20250221,205500,59925150,7520,7520,7520,7520,0
20250221,205400,59925150,7520,7520,7520,7520,0
20250221,205300,59925150,7520,7520,7520,7520,0
20250221,205200,59925150,7520,7520,7520,7520,0
20250221,205100,59925150,7520,7520,7520,7520,0
20250221,205000,59925150,7520,7520,7520,7520,0
20250221,204900,59925150,7520,7520,7520,7520,0
20250221,204800,59925150,7520,7520,7520,7520,0
20250221,204700,59925150,7520,7520,7520,7520,0
20250221,204600,59925150,7520,7520,7520,7520,0
20250221,204500,59925150,7520,7520,7520,7520,0
20250221,204400,59925150,7520,7520,7520,7520,0
20250221,204300,59925150,7520,7520,7520,7520,0
20250221,204200,59925150,7520,7520,7520,7520,0
20250221,204100,59925150,7520,7520,7520,7520,0
20250221,204000,59925150,7520,7520,7520,7520,0
20250221,203900,59925150,7520,7520,7520,7520,0
20250221,203800,59925150,7520,7520,7520,7520,0
20250221,203700,59925150,7520,7520,7520,7520,0
20250221,203600,59925150,7520,7520,7520,7520,0
20250221,203500,59925150,7520,7520,7520,7520,0
20250221,203400,59925150,7520,7520,7520,7520,0
20250221,203300,59925150,7520,7520,7520,7520,0
20250221,203200,59925150,7520,7520,7520,7520,0
20250221,203100,59925150,7520,7520,7520,7520,0
20250221,203000,59925150,7520,7520,7520,7520,0
20250221,202900,59925150,7520,7520,7520,7520,141
20250221,202800,59925150,7520,7520,7520,7520,0
20250221,202700,59925150,7520,7520,7520,7520,0
20250221,202600,59925150,7520,7520,7520,7520,0
20250221,202500,59925150,7520,7520,7520,7520,0
20250221,202400,59925150,7520,7520,7520,7520,0
20250221,202300,59925150,7520,7520,7520,7520,0
20250221,202200,59925150,7520,7520,7520,7520,0
20250221,202100,59925150,7520,7520,7520,7520,0
20250221,202000,59925150,7520,7520,7520,7520,0
20250221,201900,59925150,7520,7520,7520,7520,0
20250221,201800,59925150,7520,7520,7520,7520,0
20250221,201700,59925150,7520,7520,7520,7520,0
20250221,201600,59925150,7520,7520,7520,7520,0
20250221,201500,59925150,7520,7520,7520,7520,0
20250221,201400,59925150,7520,7520,7520,7520,0
20250221,201300,59925150,7520,7520,7520,7520,0
20250221,201200,59925150,7520,7520,7520,7520,0
20250221,201100,59925150,7520,7520,7520,7520,0
20250221,201000,59925150,7520,7520,7520,7520,0
20250221,200900,59925150,7520,7520,7520,7520,0
20250221,200800,59925150,7520,7520,7520,7520,0
20250221,200700,59925150,7520,7520,7520,7520,0
20250221,200600,59925150,7520,7520,7520,7520,0
20250221,200500,59925150,7520,7520,7520,7520,0
20250221,200400,59925150,7520,7520,7520,7520,0
20250221,200300,59925150,7520,7520,7520,7520,0
20250221,200200,59925150,7520,7520,7520,7520,0
20250221,200100,59925150,7520,7520,7520,7520,0
20250221,200000,59925150,7520,7520,7520,7520,0
20250221,195900,59925150,7520,7520,7520,7520,141
20250221,195800,59925150,7520,7520,7520,7520,0
20250221,195700,59925150,7520,7520,7520,7520,0
20250221,195600,59925150,7520,7520,7520,7520,0
20250221,195500,59925150,7520,7520,7520,7520,0
20250221,195400,59925150,7520,7520,7520,7520,0
20250221,195300,59925150,7520,7520,7520,7520,0
20250221,195200,59925150,7520,7520,7520,7520,0
20250221,195100,59925150,7520,7520,7520,7520,0
20250221,195000,59925150,7520,7520,7520,7520,0
20250221,194900,59925150,7520,7520,7520,7520,0
20250221,194800,59925150,7520,7520,7520,7520,0
20250221,194700,59925150,7520,7520,7520,7520,0
20250221,194600,59925150,7520,7520,7520,7520,0
20250221,194500,59925150,7520,7520,7520,7520,0
20250221,194400,59925150,7520,7520,7520,7520,0
20250221,194300,59925150,7520,7520,7520,7520,0
20250221,194200,59925150,7520,7520,7520,7520,0
20250221,194100,59925150,7520,7520,7520,7520,0
20250221,194000,59925150,7520,7520,7520,7520,0
20250221,193900,59925150,7520,7520,7520,7520,0
20250221,193800,59925150,7520,7520,7520,7520,0
20250221,193700,59925150,7520,7520,7520,7520,0
20250221,193600,59925150,7520,7520,7520,7520,0
20250221,193500,59925150,7520,7520,7520,7520,0
20250221,193400,59925150,7520,7520,7520,7520,0
20250221,193300,59925150,7520,7520,7520,7520,0
20250221,193200,59925150,7520,7520,7520,7520,0
20250221,193100,59925150,7520,7520,7520,7520,0
20250221,193000,59925150,7520,7520,7520,7520,0
20250221,192900,59925150,7520,7520,7520,7520,141
20250221,192800,59925150,7520,7520,7520,7520,0
20250221,192700,59925150,7520,7520,7520,7520,0
20250221,192600,59925150,7520,7520,7520,7520,0
20250221,192500,59925150,7520,7520,7520,7520,0
20250221,192400,59925150,7520,7520,7520,7520,0
20250221,192300,59925150,7520,7520,7520,7520,0
20250221,192200,59925150,7520,7520,7520,7520,0
20250221,192100,59925150,7520,7520,7520,7520,0
20250221,192000,59925150,7520,7520,7520,7520,0
20250221,191900,59925150,7520,7520,7520,7520,0
20250221,191800,59925150,7520,7520,7520,7520,0
20250221,191700,59925150,7520,7520,7520,7520,0
20250221,191600,59925150,7520,7520,7520,7520,0
20250221,191500,59925150,7520,7520,7520,7520,0
20250221,191400,59925150,7520,7520,7520,7520,0
20250221,191300,59925150,7520,7520,7520,7520,0
20250221,191200,59925150,7520,7520,7520,7520,0
20250221,191100,59925150,7520,7520,7520,7520,0
20250221,191000,59925150,7520,7520,7520,7520,0
20250221,190900,59925150,7520,7520,7520,7520,0
20250221,190800,59925150,7520,7520,7520,7520,0
20250221,190700,59925150,7520,7520,7520,7520,0
20250221,190600,59925150,7520,7520,7520,7520,0
20250221,190500,59925150,7520,7520,7520,7520,0
20250221,190400,59925150,7520,7520,7520,7520,0
20250221,190300,59925150,7520,7520,7520,7520,0
20250221,190200,59925150,7520,7520,7520,7520,0
20250221,190100,59925150,7520,7520,7520,7520,0
20250221,190000,59925150,7520,7520,7520,7520,0
20250221,185900,59925150,7520,7520,7520,7520,141
20250221,185800,59925150,7520,7520,7520,7520,0
20250221,185700,59925150,7520,7520,7520,7520,0
20250221,185600,59925150,7520,7520,7520,7520,0
20250221,185500,59925150,7520,7520,7520,7520,0
20250221,185400,59925150,7520,7520,7520,7520,0
20250221,185300,59925150,7520,7520,7520,7520,0
20250221,185200,59925150,7520,7520,7520,7520,0
20250221,185100,59925150,7520,7520,7520,7520,0
20250221,185000,59925150,7520,7520,7520,7520,0
20250221,184900,59925150,7520,7520,7520,7520,0
20250221,184800,59925150,7520,7520,7520,7520,0
20250221,184700,59925150,7520,7520,7520,7520,0
20250221,184600,59925150,7520,7520,7520,7520,0
20250221,184500,59925150,7520,7520,7520,7520,0
20250221,184400,59925150,7520,7520,7520,7520,0
20250221,184300,59925150,7520,7520,7520,7520,0
20250221,184200,59925150,7520,7520,7520,7520,0
20250221,184100,59925150,7520,7520,7520,7520,0
20250221,184000,59925150,7520,7520,7520,7520,0
20250221,183900,59925150,7520,7520,7520,7520,0
20250221,183800,59925150,7520,7520,7520,7520,0
20250221,183700,59925150,7520,7520,7520,7520,0
20250221,183600,59925150,7520,7520,7520,7520,0
20250221,183500,59925150,7520,7520,7520,7520,0
20250221,183400,59925150,7520,7520,7520,7520,0
20250221,183300,59925150,7520,7520,7520,7520,0
20250221,183200,59925150,7520,7520,7520,7520,0
20250221,183100,59925150,7520,7520,7520,7520,0
20250221,183000,59925150,7520,7520,7520,7520,0
20250221,182900,59925150,7520,7520,7520,7520,141
20250221,182800,59925150,7520,7520,7520,7520,0
20250221,182700,59925150,7520,7520,7520,7520,0
20250221,182600,59925150,7520,7520,7520,7520,0
20250221,182500,59925150,7520,7520,7520,7520,0
20250221,182400,59925150,7520,7520,7520,7520,0
20250221,182300,59925150,7520,7520,7520,7520,0
20250221,182200,59925150,7520,7520,7520,7520,0
20250221,182100,59925150,7520,7520,7520,7520,0
20250221,182000,59925150,7520,7520,7520,7520,0
20250221,181900,59925150,7520,7520,7520,7520,0
20250221,181800,59925150,7520,7520,7520,7520,0
20250221,181700,59925150,7520,7520,7520,7520,0
20250221,181600,59925150,7520,7520,7520,7520,0
20250221,181500,59925150,7520,7520,7520,7520,0
20250221,181400,59925150,7520,7520,7520,7520,0
20250221,181300,59925150,7520,7520,7520,7520,0
20250221,181200,59925150,7520,7520,7520,7520,0
20250221,181100,59925150,7520,7520,7520,7520,0
20250221,181000,59925150,7520,7520,7520,7520,0
20250221,180900,59925150,7520,7520,7520,7520,0
20250221,180800,59925150,7520,7520,7520,7520,0
20250221,180700,59925150,7520,7520,7520,7520,0
20250221,180600,59925150,7520,7520,7520,7520,0
20250221,180500,59925150,7520,7520,7520,7520,0
20250221,180400,59925150,7520,7520,7520,7520,0
20250221,180300,59925150,7520,7520,7520,7520,0
20250221,180200,59925150,7520,7520,7520,7520,0
20250221,180100,59925150,7520,7520,7520,7520,0
20250221,180000,59925150,7520,7520,7520,7520,0
20250221,175900,59925150,7520,7520,7520,7520,141
20250221,175800,59925150,7520,7520,7520,7520,0
20250221,175700,59925150,7520,7520,7520,7520,0
20250221,175600,59925150,7520,7520,7520,7520,0
20250221,175500,59925150,7520,7520,7520,7520,0
20250221,175400,59925150,7520,7520,7520,7520,0
20250221,175300,59925150,7520,7520,7520,7520,0
20250221,175200,59925150,7520,7520,7520,7520,0
20250221,175100,59925150,7520,7520,7520,7520,0
20250221,175000,59925150,7520,7520,7520,7520,0
20250221,174900,59925150,7520,7520,7520,7520,0
20250221,174800,59925150,7520,7520,7520,7520,0
20250221,174700,59925150,7520,7520,7520,7520,0
20250221,174600,59925150,7520,7520,7520,7520,0
20250221,174500,59925150,7520,7520,7520,7520,0
20250221,174400,59925150,7520,7520,7520,7520,0
20250221,174300,59925150,7520,7520,7520,7520,0
20250221,174200,59925150,7520,7520,7520,7520,0
20250221,174100,59925150,7520,7520,7520,7520,0
20250221,174000,59925150,7520,7520,7520,7520,0
20250221,173900,59925150,7520,7520,7520,7520,0
20250221,173800,59925150,7520,7520,7520,7520,0
20250221,173700,59925150,7520,7520,7520,7520,0
20250221,173600,59925150,7520,7520,7520,7520,0
20250221,173500,59925150,7520,7520,7520,7520,0
20250221,173400,59925150,7520,7520,7520,7520,0
20250221,173300,59925150,7520,7520,7520,7520,0
20250221,173200,59925150,7520,7520,7520,7520,0
20250221,173100,59925150,7520,7520,7520,7520,0
20250221,173000,59925150,7520,7520,7520,7520,0
20250221,172900,59925150,7520,7520,7520,7520,141
20250221,172800,59925150,7520,7520,7520,7520,0
20250221,172700,59925150,7520,7520,7520,7520,0
20250221,172600,59925150,7520,7520,7520,7520,0
20250221,172500,59925150,7520,7520,7520,7520,0
20250221,172400,59925150,7520,7520,7520,7520,0
20250221,172300,59925150,7520,7520,7520,7520,0
20250221,172200,59925150,7520,7520,7520,7520,0
20250221,172100,59925150,7520,7520,7520,7520,0
20250221,172000,59925150,7520,7520,7520,7520,0
20250221,171900,59925150,7520,7520,7520,7520,0
20250221,171800,59925150,7520,7520,7520,7520,0
20250221,171700,59925150,7520,7520,7520,7520,0
20250221,171600,59925150,7520,7520,7520,7520,0
20250221,171500,59925150,7520,7520,7520,7520,0
20250221,171400,59925150,7520,7520,7520,7520,0
20250221,171300,59925150,7520,7520,7520,7520,0
20250221,171200,59925150,7520,7520,7520,7520,0
20250221,171100,59925150,7520,7520,7520,7520,0
20250221,171000,59925150,7520,7520,7520,7520,0
20250221,170900,59925150,7520,7520,7520,7520,0
20250221,170800,59925150,7520,7520,7520,7520,0
20250221,170700,59925150,7520,7520,7520,7520,0
20250221,170600,59925150,7520,7520,7520,7520,0
20250221,170500,59925150,7520,7520,7520,7520,0
20250221,170400,59925150,7520,7520,7520,7520,0
20250221,170300,59925150,7520,7520,7520,7520,0
20250221,170200,59925150,7520,7520,7520,7520,0
20250221,170100,59925150,7520,7520,7520,7520,0
20250221,170000,59925150,7520,7520,7520,7520,0
20250221,165900,59925150,7520,7520,7520,7520,141
20250221,165800,59925150,7520,7520,7520,7520,0
20250221,165700,59925150,7520,7520,7520,7520,0
20250221,165600,59925150,7520,7520,7520,7520,0
20250221,165500,59925150,7520,7520,7520,7520,0
20250221,165400,59925150,7520,7520,7520,7520,0
20250221,165300,59925150,7520,7520,7520,7520,0
20250221,165200,59925150,7520,7520,7520,7520,0
20250221,165100,59925150,7520,7520,7520,7520,0
20250221,165000,59925150,7520,7520,7520,7520,0
20250221,164900,59925150,7520,7520,7520,7520,0
20250221,164800,59925150,7520,7520,7520,7520,0
20250221,164700,59925150,7520,7520,7520,7520,0
20250221,164600,59925150,7520,7520,7520,7520,0
20250221,164500,59925150,7520,7520,7520,7520,0
20250221,164400,59925150,7520,7520,7520,7520,0
20250221,164300,59925150,7520,7520,7520,7520,0
20250221,164200,59925150,7520,7520,7520,7520,0
20250221,164100,59925150,7520,7520,7520,7520,0
20250221,164000,59925150,7520,7520,7520,7520,0
20250221,163900,59925150,7520,7520,7520,7520,0
20250221,163800,59925150,7520,7520,7520,7520,0
20250221,163700,59925150,7520,7520,7520,7520,0
20250221,163600,59925150,7520,7520,7520,7520,0
20250221,163500,59925150,7520,7520,7520,7520,0
20250221,163400,59925150,7520,7520,7520,7520,0
20250221,163300,59925150,7520,7520,7520,7520,0
20250221,163200,59925150,7520,7520,7520,7520,0
20250221,163100,59925150,7520,7520,7520,7520,0
20250221,163000,59925150,7520,7520,7520,7520,0
20250221,162900,59925150,7520,7520,7520,7520,141
20250221,162800,59925150,7520,7520,7520,7520,0
20250221,162700,59925150,7520,7520,7520,7520,0
20250221,162600,59925150,7520,7520,7520,7520,0
20250221,162500,59925150,7520,7520,7520,7520,0
20250221,162400,59925150,7520,7520,7520,7520,0
20250221,162300,59925150,7520,7520,7520,7520,0
20250221,162200,59925150,7520,7520,7520,7520,0
20250221,162100,59925150,7520,7520,7520,7520,0
20250221,162000,59925150,7520,7520,7520,7520,0
20250221,161900,59925150,7520,7520,7520,7520,0
20250221,161800,59925150,7520,7520,7520,7520,0
20250221,161700,59925150,7520,7520,7520,7520,0
20250221,161600,59925150,7520,7520,7520,7520,0
20250221,161500,59925150,7520,7520,7520,7520,0
20250221,161400,59925150,7520,7520,7520,7520,0
20250221,161300,59925150,7520,7520,7520,7520,0
20250221,161200,59925150,7520,7520,7520,7520,0
20250221,161100,59925150,7520,7520,7520,7520,0
20250221,161000,59925150,7520,7520,7520,7520,0
20250221,160900,59925150,7520,7520,7520,7520,0
20250221,160800,59925150,7520,7520,7520,7520,0
20250221,160700,59925150,7520,7520,7520,7520,0
20250221,160600,59925150,7520,7520,7520,7520,0
20250221,160500,59925150,7520,7520,7520,7520,0
20250221,160400,59925150,7520,7520,7520,7520,0
20250221,160300,59925150,7520,7520,7520,7520,0
20250221,160200,59925150,7520,7520,7520,7520,0
20250221,160100,59925150,7520,7520,7520,7520,0
20250221,160000,59925150,7520,7520,7520,7520,0
20250221,155900,59925150,7520,7520,7520,7520,141
20250221,155800,59925150,7520,7520,7520,7520,0
20250221,155700,59925150,7520,7520,7520,7520,0
20250221,155600,59925150,7520,7520,7520,7520,0
20250221,155500,59925150,7520,7520,7520,7520,0
20250221,155400,59925150,7520,7520,7520,7520,0
20250221,155300,59925150,7520,7520,7520,7520,0
20250221,155200,59925150,7520,7520,7520,7520,0
20250221,155100,59925150,7520,7520,7520,7520,0
20250221,155000,59925150,7520,7520,7520,7520,0
20250221,154900,59925150,7520,7520,7520,7520,0
20250221,154800,59925150,7520,7520,7520,7520,0
20250221,154700,59925150,7520,7520,7520,7520,0
20250221,154600,59925150,7520,7520,7520,7520,0
20250221,154500,59925150,7520,7520,7520,7520,0
20250221,154400,59925150,7520,7520,7520,7520,0
20250221,154300,59925150,7520,7520,7520,7520,0
20250221,154200,59925150,7520,7520,7520,7520,0
20250221,154100,59925150,7520,7520,7520,7520,0
20250221,154000,59925150,7520,7520,7520,7520,0
20250221,153900,59925150,7520,7520,7520,7520,0
20250221,153800,59925150,7520,7520,7520,7520,0
20250221,153700,59925150,7520,7520,7520,7520,0
20250221,153600,59925150,7520,7520,7520,7520,0
20250221,153500,59925150,7520,7520,7520,7520,0
20250221,153400,59925150,7520,7520,7520,7520,0
20250221,153300,59925150,7520,7520,7520,7520,0
20250221,153200,59925150,7520,7520,7520,7520,0
20250221,153100,59925150,7520,7520,7520,7520,0
20250221,153000,59925150,7520,7520,7520,7520,141
20250221,152900,58864830,7510,7510,7510,7510,0
20250221,152800,58864830,7510,7510,7510,7510,0
20250221,152700,58864830,7510,7510,7510,7510,0
20250221,152600,58864830,7510,7510,7510,7510,0
20250221,152500,58864830,7510,7510,7510,7510,0
20250221,152400,58864830,7510,7510,7510,7510,0
20250221,152300,58864830,7510,7510,7510,7510,0
20250221,152200,58864830,7510,7510,7510,7510,0
20250221,152100,58864830,7510,7510,7510,7510,0
20250221,152000,58864830,7510,7510,7510,7510,0
20250221,151900,58864830,7510,7530,7530,7510,26
20250221,151800,58669230,7530,7530,7530,7530,5
20250221,151700,58631580,7540,7540,7540,7540,1
20250221,151600,58624040,7510,7540,7540,7510,56
20250221,151500,58203270,7540,7540,7540,7540,0
20250221,151400,58203270,7540,7540,7540,7540,0
20250221,151300,58203270,7540,7540,7540,7540,0
20250221,151200,58203270,7540,7540,7540,7540,0
20250221,151100,58203270,7540,7540,7540,7540,0
20250221,151000,58203270,7540,7540,7540,7540,0
20250221,150900,58203270,7540,7530,7540,7530,119
20250221,150800,57307160,7500,7530,7530,7500,80
20250221,150700,56705660,7500,7530,7530,7500,73
20250221,150600,56158130,7500,7500,7500,7500,199
20250221,150500,54665630,7500,7500,7530,7500,148
20250221,150400,53555540,7530,7530,7530,7530,43
20250221,150300,53231750,7530,7530,7530,7530,0
20250221,150200,53231750,7530,7530,7530,7530,1
20250221,150100,53224220,7530,7530,7530,7530,1
20250221,150000,53216690,7520,7520,7520,7520,14
20250221,145900,53111410,7520,7520,7520,7520,0
20250221,145800,53111410,7520,7520,7520,7520,0
20250221,145700,53111410,7520,7520,7520,7520,3
20250221,145600,53088850,7530,7530,7530,7530,11
20250221,145500,53006020,7520,7520,7520,7520,0
20250221,145400,53006020,7520,7520,7520,7520,1
20250221,145300,52998500,7520,7520,7520,7520,2
20250221,145200,52983460,7520,7520,7520,7520,1
20250221,145100,52975940,7520,7520,7520,7520,5
20250221,145000,52938340,7520,7510,7520,7510,222
20250221,144900,51270890,7530,7530,7530,7530,0
20250221,144800,51270890,7530,7530,7530,7530,0
20250221,144700,51270890,7530,7530,7530,7530,0
20250221,144600,51270890,7530,7530,7530,7530,0
20250221,144500,51270890,7530,7530,7530,7530,0
20250221,144400,51270890,7530,7530,7530,7530,0
20250221,144300,51270890,7530,7530,7530,7530,0
20250221,144200,51270890,7530,7530,7530,7530,0
20250221,144100,51270890,7530,7520,7530,7520,6
20250221,144000,51225760,7500,7500,7500,7500,200
20250221,143900,49725760,7500,7500,7500,7500,0
20250221,143800,49725760,7500,7500,7500,7500,0
20250221,143700,49725760,7500,7500,7500,7500,0
20250221,143600,49725760,7500,7500,7500,7500,0
20250221,143500,49725760,7500,7500,7500,7500,0
20250221,143400,49725760,7500,7500,7500,7500,0
20250221,143300,49725760,7500,7500,7500,7500,1
20250221,143200,49718260,7530,7520,7530,7520,13
20250221,143100,49620400,7500,7500,7500,7500,3
20250221,143000,49597900,7490,7490,7490,7490,0
20250221,142900,49597900,7490,7490,7490,7490,0
20250221,142800,49597900,7490,7490,7490,7490,0
20250221,142700,49597900,7490,7490,7490,7490,0
20250221,142600,49597900,7490,7490,7490,7490,0
20250221,142500,49597900,7490,7490,7490,7490,3
20250221,142400,49575430,7470,7470,7470,7470,0
20250221,142300,49575430,7470,7470,7470,7470,0
20250221,142200,49575430,7470,7470,7470,7470,0
20250221,142100,49575430,7470,7470,7470,7470,0
20250221,142000,49575430,7470,7470,7470,7470,0
20250221,141900,49575430,7470,7470,7470,7470,0
20250221,141800,49575430,7470,7470,7470,7470,20
20250221,141700,49426030,7470,7470,7470,7470,238
20250221,141600,47648170,7460,7460,7460,7460,0
20250221,141500,47648170,7460,7460,7460,7460,0
20250221,141400,47648170,7460,7460,7460,7460,120
20250221,141300,46752970,7470,7470,7470,7470,0
20250221,141200,46752970,7470,7470,7470,7470,0
20250221,141100,46752970,7470,7470,7470,7470,299
20250221,141000,44519440,7470,7470,7470,7470,0
20250221,140900,44519440,7470,7470,7470,7470,0
20250221,140800,44519440,7470,7470,7470,7470,0
20250221,140700,44519440,7470,7470,7470,7470,0
20250221,140600,44519440,7470,7470,7470,7470,0
20250221,140500,44519440,7470,7470,7470,7470,1
20250221,140400,44511970,7480,7480,7480,7480,0
20250221,140300,44511970,7480,7480,7480,7480,0
20250221,140200,44511970,7480,7480,7480,7480,0
20250221,140100,44511970,7480,7480,7480,7480,0
20250221,140000,44511970,7480,7480,7480,7480,0
20250221,135900,44511970,7480,7480,7480,7480,0
20250221,135800,44511970,7480,7480,7480,7480,183
20250221,135700,43143130,7500,7500,7500,7500,0
20250221,135600,43143130,7500,7500,7500,7500,0
20250221,135500,43143130,7500,7500,7500,7500,0
20250221,135400,43143130,7500,7500,7500,7500,0
20250221,135300,43143130,7500,7500,7500,7500,0
20250221,135200,43143130,7500,7500,7500,7500,0
20250221,135100,43143130,7500,7500,7500,7500,0
20250221,135000,43143130,7500,7500,7500,7500,0
20250221,134900,43143130,7500,7500,7500,7500,0
20250221,134800,43143130,7500,7500,7500,7500,3
20250221,134700,43120630,7500,7500,7500,7500,0
20250221,134600,43120630,7500,7500,7500,7500,0
20250221,134500,43120630,7500,7500,7500,7500,0
20250221,134400,43120630,7500,7500,7500,7500,0
20250221,134300,43120630,7500,7500,7500,7500,0
20250221,134200,43120630,7500,7500,7500,7500,0
20250221,134100,43120630,7500,7500,7500,7500,0
20250221,134000,43120630,7500,7500,7500,7500,0
20250221,133900,43120630,7500,7500,7500,7500,0
20250221,133800,43120630,7500,7500,7500,7500,7
20250221,133700,43068130,7510,7510,7510,7510,0
20250221,133600,43068130,7510,7510,7510,7510,0
20250221,133500,43068130,7510,7510,7510,7510,6
20250221,133400,43023070,7490,7490,7490,7490,0
20250221,133300,43023070,7490,7490,7490,7490,0
20250221,133200,43023070,7490,7490,7490,7490,0
20250221,133100,43023070,7490,7490,7490,7490,0
20250221,133000,43023070,7490,7490,7490,7490,0
20250221,132900,43023070,7490,7490,7490,7490,199
20250221,132800,41532560,7530,7530,7530,7530,0
20250221,132700,41532560,7530,7530,7530,7530,0
20250221,132600,41532560,7530,7530,7530,7530,0
20250221,132500,41532560,7530,7530,7530,7530,0
20250221,132400,41532560,7530,7530,7530,7530,0
20250221,132300,41532560,7530,7530,7530,7530,0
20250221,132200,41532560,7530,7530,7530,7530,0
20250221,132100,41532560,7530,7530,7530,7530,0
20250221,132000,41532560,7530,7530,7530,7530,0
20250221,131900,41532560,7530,7530,7530,7530,0
20250221,131800,41532560,7530,7530,7530,7530,0
20250221,131700,41532560,7530,7530,7530,7530,0
20250221,131600,41532560,7530,7530,7530,7530,0
20250221,131500,41532560,7530,7530,7530,7530,0
20250221,131400,41532560,7530,7530,7530,7530,0
20250221,131300,41532560,7530,7530,7530,7530,0
20250221,131200,41532560,7530,7530,7530,7530,0
20250221,131100,41532560,7530,7530,7530,7530,0
20250221,131000,41532560,7530,7530,7530,7530,0
20250221,130900,41532560,7530,7530,7530,7530,0
20250221,130800,41532560,7530,7530,7530,7530,0
20250221,130700,41532560,7530,7530,7530,7530,0
20250221,130600,41532560,7530,7530,7530,7530,0
20250221,130500,41532560,7530,7530,7530,7530,0
20250221,130400,41532560,7530,7530,7530,7530,0
20250221,130300,41532560,7530,7530,7530,7530,0
20250221,130200,41532560,7530,7530,7530,7530,0
20250221,130100,41532560,7530,7530,7530,7530,0
20250221,130000,41532560,7530,7530,7530,7530,0
20250221,125900,41532560,7530,7530,7530,7530,0
20250221,125800,41532560,7530,7530,7530,7530,0
20250221,125700,41532560,7530,7530,7530,7530,0
20250221,125600,41532560,7530,7530,7530,7530,0
20250221,125500,41532560,7530,7530,7530,7530,0
20250221,125400,41532560,7530,7530,7530,7530,0
20250221,125300,41532560,7530,7530,7530,7530,0
20250221,125200,41532560,7530,7530,7530,7530,0
20250221,125100,41532560,7530,7530,7530,7530,0
20250221,125000,41532560,7530,7530,7530,7530,0
20250221,124900,41532560,7530,7530,7530,7530,0
20250221,124800,41532560,7530,7530,7530,7530,0
20250221,124700,41532560,7530,7530,7530,7530,0
20250221,124600,41532560,7530,7530,7530,7530,0
20250221,124500,41532560,7530,7530,7530,7530,0
20250221,124400,41532560,7530,7530,7530,7530,0
20250221,124300,41532560,7530,7530,7530,7530,0
20250221,124200,41532560,7530,7530,7530,7530,0
20250221,124100,41532560,7530,7530,7530,7530,0
20250221,124000,41532560,7530,7530,7530,7530,0
20250221,123900,41532560,7530,7500,7530,7500,41
20250221,123800,41225030,7490,7490,7490,7490,0
20250221,123700,41225030,7490,7490,7490,7490,0
20250221,123600,41225030,7490,7510,7510,7490,164
20250221,123500,39995400,7530,7530,7530,7530,0
20250221,123400,39995400,7530,7530,7530,7530,0
20250221,123300,39995400,7530,7530,7530,7530,0
20250221,123200,39995400,7530,7530,7530,7530,0
20250221,123100,39995400,7530,7530,7530,7530,0
20250221,123000,39995400,7530,7530,7530,7530,0
20250221,122900,39995400,7530,7530,7530,7530,0
20250221,122800,39995400,7530,7530,7530,7530,0
20250221,122700,39995400,7530,7530,7530,7530,3
20250221,122600,39972810,7520,7520,7520,7520,0
20250221,122500,39972810,7520,7520,7520,7520,0
20250221,122400,39972810,7520,7520,7520,7520,0
20250221,122300,39972810,7520,7520,7520,7520,0
20250221,122200,39972810,7520,7520,7520,7520,0
20250221,122100,39972810,7520,7520,7520,7520,0
20250221,122000,39972810,7520,7520,7520,7520,0
20250221,121900,39972810,7520,7520,7520,7520,0
20250221,121800,39972810,7520,7520,7520,7520,0
20250221,121700,39972810,7520,7520,7520,7520,0
20250221,121600,39972810,7520,7520,7520,7520,0
20250221,121500,39972810,7520,7520,7520,7520,0
20250221,121400,39972810,7520,7520,7520,7520,0
20250221,121300,39972810,7520,7520,7520,7520,0
20250221,121200,39972810,7520,7520,7520,7520,0
20250221,121100,39972810,7520,7520,7520,7520,0
20250221,121000,39972810,7520,7520,7520,7520,0
20250221,120900,39972810,7520,7520,7520,7520,0
20250221,120800,39972810,7520,7520,7520,7520,0
20250221,120700,39972810,7520,7520,7520,7520,0
20250221,120600,39972810,7520,7520,7520,7520,0
20250221,120500,39972810,7520,7520,7520,7520,0
20250221,120400,39972810,7520,7520,7520,7520,0
20250221,120300,39972810,7520,7520,7520,7520,0
20250221,120200,39972810,7520,7520,7520,7520,0
20250221,120100,39972810,7520,7520,7520,7520,0
20250221,120000,39972810,7520,7520,7520,7520,4
20250221,115900,39942730,7520,7520,7520,7520,0
20250221,115800,39942730,7520,7520,7520,7520,0
20250221,115700,39942730,7520,7520,7520,7520,0
20250221,115600,39942730,7520,7520,7520,7520,120
20250221,115500,39040330,7520,7520,7520,7520,0
20250221,115400,39040330,7520,7520,7520,7520,0
20250221,115300,39040330,7520,7520,7520,7520,0
20250221,115200,39040330,7520,7520,7520,7520,0
20250221,115100,39040330,7520,7520,7520,7520,0
20250221,115000,39040330,7520,7520,7520,7520,0
20250221,114900,39040330,7520,7520,7520,7520,0
20250221,114800,39040330,7520,7520,7520,7520,20
20250221,114700,38889930,7540,7540,7540,7540,0
20250221,114600,38889930,7540,7540,7540,7540,0
20250221,114500,38889930,7540,7540,7540,7540,0
20250221,114400,38889930,7540,7540,7540,7540,0
20250221,114300,38889930,7540,7540,7540,7540,0
20250221,114200,38889930,7540,7540,7540,7540,0
20250221,114100,38889930,7540,7540,7540,7540,0
20250221,114000,38889930,7540,7540,7540,7540,306
20250221,113900,36582690,7540,7540,7540,7540,0
20250221,113800,36582690,7540,7540,7540,7540,0
20250221,113700,36582690,7540,7540,7540,7540,0
20250221,113600,36582690,7540,7540,7540,7540,0
20250221,113500,36582690,7540,7540,7540,7540,0
20250221,113400,36582690,7540,7540,7540,7540,0
20250221,113300,36582690,7540,7540,7540,7540,0
20250221,113200,36582690,7540,7540,7540,7540,0
20250221,113100,36582690,7540,7540,7540,7540,51
20250221,113000,36198150,7540,7540,7540,7540,0
20250221,112900,36198150,7540,7540,7540,7540,0
20250221,112800,36198150,7540,7540,7540,7540,0
20250221,112700,36198150,7540,7540,7540,7540,0
20250221,112600,36198150,7540,7540,7540,7540,0
20250221,112500,36198150,7540,7540,7540,7540,0
20250221,112400,36198150,7540,7540,7540,7540,0
20250221,112300,36198150,7540,7540,7540,7540,0
20250221,112200,36198150,7540,7540,7540,7540,0
20250221,112100,36198150,7540,7530,7540,7530,5
20250221,112000,36160480,7520,7520,7520,7520,0
20250221,111900,36160480,7520,7520,7520,7520,4
20250221,111800,36130400,7520,7520,7520,7520,0
20250221,111700,36130400,7520,7520,7520,7520,0
20250221,111600,36130400,7520,7520,7520,7520,0
20250221,111500,36130400,7520,7520,7520,7520,0
20250221,111400,36130400,7520,7520,7520,7520,0
20250221,111300,36130400,7520,7520,7520,7520,0
20250221,111200,36130400,7520,7520,7520,7520,0
20250221,111100,36130400,7520,7500,7520,7500,461
20250221,111000,32669340,7490,7490,7490,7490,3
20250221,110900,32646870,7470,7470,7470,7470,0
20250221,110800,32646870,7470,7470,7470,7470,0
20250221,110700,32646870,7470,7470,7470,7470,0
20250221,110600,32646870,7470,7470,7470,7470,0
20250221,110500,32646870,7470,7470,7470,7470,0
20250221,110400,32646870,7470,7470,7470,7470,40
20250221,110300,32348070,7470,7470,7470,7470,0
20250221,110200,32348070,7470,7470,7470,7470,0
20250221,110100,32348070,7470,7470,7470,7470,20
20250221,110000,32198670,7460,7460,7460,7460,0
20250221,105900,32198670,7460,7460,7460,7460,0
20250221,105800,32198670,7460,7450,7460,7450,30
20250221,105700,31974970,7450,7450,7450,7450,50
20250221,105600,31602470,7480,7480,7480,7480,0
20250221,105500,31602470,7480,7480,7480,7480,0
20250221,105400,31602470,7480,7480,7480,7480,0
20250221,105300,31602470,7480,7480,7480,7480,0
20250221,105200,31602470,7480,7480,7480,7480,0
20250221,105100,31602470,7480,7480,7480,7480,0
20250221,105000,31602470,7480,7480,7480,7480,300
20250221,104900,29358470,7480,7480,7480,7480,0
20250221,104800,29358470,7480,7480,7480,7480,0
20250221,104700,29358470,7480,7460,7480,7460,15
20250221,104600,29246330,7440,7430,7450,7430,173
20250221,104500,27960610,7440,7440,7440,7440,0
20250221,104400,27960610,7440,7440,7440,7440,0
20250221,104300,27960610,7440,7440,7440,7440,0
20250221,104200,27960610,7440,7440,7440,7440,0
20250221,104100,27960610,7440,7440,7440,7440,0
20250221,104000,27960610,7440,7440,7440,7440,1
20250221,103900,27953170,7410,7410,7410,7410,203
20250221,103800,26448940,7430,7430,7430,7430,0
20250221,103700,26448940,7430,7430,7430,7430,1
20250221,103600,26441510,7480,7480,7480,7480,0
20250221,103500,26441510,7480,7480,7480,7480,0
20250221,103400,26441510,7480,7480,7480,7480,2
20250221,103300,26426550,7440,7440,7440,7440,632
20250221,103200,21724470,7470,7470,7470,7470,0
20250221,103100,21724470,7470,7470,7470,7470,1
20250221,103000,21717000,7440,7440,7440,7440,0
20250221,102900,21717000,7440,7440,7440,7440,0
20250221,102800,21717000,7440,7450,7450,7440,103
20250221,102700,20950650,7440,7440,7440,7440,0
20250221,102600,20950650,7440,7440,7440,7440,7
20250221,102500,20898570,7430,7420,7430,7420,142
20250221,102400,19844910,7410,7410,7410,7410,0
20250221,102300,19844910,7410,7420,7420,7410,278
20250221,102200,17784860,7420,7420,7420,7420,100
20250221,102100,17042860,7420,7420,7420,7420,0
20250221,102000,17042860,7420,7420,7420,7420,50
20250221,101900,16671860,7430,7430,7430,7430,0
20250221,101800,16671860,7430,7430,7430,7430,6
20250221,101700,16627280,7430,7430,7430,7430,0
20250221,101600,16627280,7430,7430,7430,7430,0
20250221,101500,16627280,7430,7430,7430,7430,13
20250221,101400,16530690,7440,7470,7470,7440,135
20250221,101300,15526260,7430,7430,7430,7430,1
20250221,101200,15518830,7430,7430,7430,7430,0
20250221,101100,15518830,7430,7430,7430,7430,1
20250221,101000,15511400,7470,7470,7470,7470,0
20250221,100900,15511400,7470,7470,7470,7470,0
20250221,100800,15511400,7470,7470,7470,7470,10
20250221,100700,15436700,7470,7460,7470,7460,6
20250221,100600,15391930,7420,7420,7420,7420,1
20250221,100500,15384510,7460,7460,7460,7460,0
20250221,100400,15384510,7460,7460,7460,7460,0
20250221,100300,15384510,7460,7460,7460,7460,0
20250221,100200,15384510,7460,7460,7460,7460,0
20250221,100100,15384510,7460,7460,7460,7460,0
20250221,100000,15384510,7460,7460,7460,7460,0
20250221,095900,15384510,7460,7460,7460,7460,0
20250221,095800,15384510,7460,7460,7460,7460,0
20250221,095700,15384510,7460,7460,7460,7460,0
20250221,095600,15384510,7460,7460,7460,7460,0
20250221,095500,15384510,7460,7460,7460,7460,0
20250221,095400,15384510,7460,7450,7460,7450,4
20250221,095300,15354700,7420,7420,7420,7420,0
20250221,095200,15354700,7420,7420,7420,7420,110
20250221,095100,14538500,7410,7410,7410,7410,110
20250221,095000,13723400,7450,7450,7450,7450,0
20250221,094900,13723400,7450,7450,7450,7450,1
20250221,094800,13715950,7450,7450,7450,7450,0
20250221,094700,13715950,7450,7450,7450,7450,1
20250221,094600,13708500,7450,7450,7450,7450,7
20250221,094500,13656350,7380,7380,7380,7380,0
20250221,094400,13656350,7380,7380,7380,7380,0
20250221,094300,13656350,7380,7450,7450,7380,31
20250221,094200,13427390,7410,7410,7410,7410,80
20250221,094100,12834590,7460,7460,7460,7460,0
20250221,094000,12834590,7460,7460,7460,7460,0
20250221,093900,12834590,7460,7460,7460,7460,0
20250221,093800,12834590,7460,7460,7460,7460,11
20250221,093700,12752530,7460,7460,7460,7460,7
20250221,093600,12700310,7460,7460,7460,7460,0
20250221,093500,12700310,7460,7460,7460,7460,0
20250221,093400,12700310,7460,7460,7460,7460,0
20250221,093300,12700310,7460,7460,7460,7460,0
20250221,093200,12700310,7460,7460,7460,7460,0
20250221,093100,12700310,7460,7450,7460,7450,250
20250221,093000,10835340,7460,7460,7460,7460,0
20250221,092900,10835340,7460,7460,7460,7460,0
20250221,092800,10835340,7460,7460,7460,7460,1
20250221,092700,10827880,7400,7400,7400,7400,0
20250221,092600,10827880,7400,7400,7400,7400,0
20250221,092500,10827880,7400,7400,7400,7400,0
20250221,092400,10827880,7400,7400,7400,7400,0
20250221,092300,10827880,7400,7400,7400,7400,9
20250221,092200,10761280,7520,7520,7520,7520,0
20250221,092100,10761280,7520,7520,7520,7520,0
20250221,092000,10761280,7520,7520,7520,7520,0
20250221,091900,10761280,7520,7520,7520,7520,0
20250221,091800,10761280,7520,7520,7520,7520,0
20250221,091700,10761280,7520,7520,7520,7520,1
20250221,091600,10753760,7350,7460,7460,7350,996
20250221,091500,3368890,7540,7540,7540,7540,0
20250221,091400,3368890,7540,7540,7540,7540,0
20250221,091300,3368890,7540,7540,7540,7540,0
20250221,091200,3368890,7540,7540,7540,7540,0
20250221,091100,3368890,7540,7540,7540,7540,0
20250221,091000,3368890,7540,7540,7540,7540,0
20250221,090900,3368890,7540,7540,7540,7540,0
20250221,090800,3368890,7540,7540,7540,7540,0
20250221,090700,3368890,7540,7540,7540,7540,0
20250221,090600,3368890,7540,7540,7540,7540,0
20250221,090500,3368890,7540,7520,7540,7520,4
20250221,090400,3338750,7460,7460,7460,7460,48
20250221,090300,2980670,7460,7460,7460,7440,306
20250221,090200,702790,7450,7450,7450,7450,1
20250221,090100,695340,7460,7470,7470,7460,82
20250221,090000,82840,7520,7550,7550,7520,11
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 212900 59925150 7520 7520 7520 7520 141
3 20250221 212800 59925150 7520 7520 7520 7520 0
4 20250221 212700 59925150 7520 7520 7520 7520 0
5 20250221 212600 59925150 7520 7520 7520 7520 0
6 20250221 212500 59925150 7520 7520 7520 7520 0
7 20250221 212400 59925150 7520 7520 7520 7520 0
8 20250221 212300 59925150 7520 7520 7520 7520 0
9 20250221 212200 59925150 7520 7520 7520 7520 0
10 20250221 212100 59925150 7520 7520 7520 7520 0
11 20250221 212000 59925150 7520 7520 7520 7520 0
12 20250221 211900 59925150 7520 7520 7520 7520 0
13 20250221 211800 59925150 7520 7520 7520 7520 0
14 20250221 211700 59925150 7520 7520 7520 7520 0
15 20250221 211600 59925150 7520 7520 7520 7520 0
16 20250221 211500 59925150 7520 7520 7520 7520 0
17 20250221 211400 59925150 7520 7520 7520 7520 0
18 20250221 211300 59925150 7520 7520 7520 7520 0
19 20250221 211200 59925150 7520 7520 7520 7520 0
20 20250221 211100 59925150 7520 7520 7520 7520 0
21 20250221 211000 59925150 7520 7520 7520 7520 0
22 20250221 210900 59925150 7520 7520 7520 7520 0
23 20250221 210800 59925150 7520 7520 7520 7520 0
24 20250221 210700 59925150 7520 7520 7520 7520 0
25 20250221 210600 59925150 7520 7520 7520 7520 0
26 20250221 210500 59925150 7520 7520 7520 7520 0
27 20250221 210400 59925150 7520 7520 7520 7520 0
28 20250221 210300 59925150 7520 7520 7520 7520 0
29 20250221 210200 59925150 7520 7520 7520 7520 0
30 20250221 210100 59925150 7520 7520 7520 7520 0
31 20250221 210000 59925150 7520 7520 7520 7520 0
32 20250221 205900 59925150 7520 7520 7520 7520 141
33 20250221 205800 59925150 7520 7520 7520 7520 0
34 20250221 205700 59925150 7520 7520 7520 7520 0
35 20250221 205600 59925150 7520 7520 7520 7520 0
36 20250221 205500 59925150 7520 7520 7520 7520 0
37 20250221 205400 59925150 7520 7520 7520 7520 0
38 20250221 205300 59925150 7520 7520 7520 7520 0
39 20250221 205200 59925150 7520 7520 7520 7520 0
40 20250221 205100 59925150 7520 7520 7520 7520 0
41 20250221 205000 59925150 7520 7520 7520 7520 0
42 20250221 204900 59925150 7520 7520 7520 7520 0
43 20250221 204800 59925150 7520 7520 7520 7520 0
44 20250221 204700 59925150 7520 7520 7520 7520 0
45 20250221 204600 59925150 7520 7520 7520 7520 0
46 20250221 204500 59925150 7520 7520 7520 7520 0
47 20250221 204400 59925150 7520 7520 7520 7520 0
48 20250221 204300 59925150 7520 7520 7520 7520 0
49 20250221 204200 59925150 7520 7520 7520 7520 0
50 20250221 204100 59925150 7520 7520 7520 7520 0
51 20250221 204000 59925150 7520 7520 7520 7520 0
52 20250221 203900 59925150 7520 7520 7520 7520 0
53 20250221 203800 59925150 7520 7520 7520 7520 0
54 20250221 203700 59925150 7520 7520 7520 7520 0
55 20250221 203600 59925150 7520 7520 7520 7520 0
56 20250221 203500 59925150 7520 7520 7520 7520 0
57 20250221 203400 59925150 7520 7520 7520 7520 0
58 20250221 203300 59925150 7520 7520 7520 7520 0
59 20250221 203200 59925150 7520 7520 7520 7520 0
60 20250221 203100 59925150 7520 7520 7520 7520 0
61 20250221 203000 59925150 7520 7520 7520 7520 0
62 20250221 202900 59925150 7520 7520 7520 7520 141
63 20250221 202800 59925150 7520 7520 7520 7520 0
64 20250221 202700 59925150 7520 7520 7520 7520 0
65 20250221 202600 59925150 7520 7520 7520 7520 0
66 20250221 202500 59925150 7520 7520 7520 7520 0
67 20250221 202400 59925150 7520 7520 7520 7520 0
68 20250221 202300 59925150 7520 7520 7520 7520 0
69 20250221 202200 59925150 7520 7520 7520 7520 0
70 20250221 202100 59925150 7520 7520 7520 7520 0
71 20250221 202000 59925150 7520 7520 7520 7520 0
72 20250221 201900 59925150 7520 7520 7520 7520 0
73 20250221 201800 59925150 7520 7520 7520 7520 0
74 20250221 201700 59925150 7520 7520 7520 7520 0
75 20250221 201600 59925150 7520 7520 7520 7520 0
76 20250221 201500 59925150 7520 7520 7520 7520 0
77 20250221 201400 59925150 7520 7520 7520 7520 0
78 20250221 201300 59925150 7520 7520 7520 7520 0
79 20250221 201200 59925150 7520 7520 7520 7520 0
80 20250221 201100 59925150 7520 7520 7520 7520 0
81 20250221 201000 59925150 7520 7520 7520 7520 0
82 20250221 200900 59925150 7520 7520 7520 7520 0
83 20250221 200800 59925150 7520 7520 7520 7520 0
84 20250221 200700 59925150 7520 7520 7520 7520 0
85 20250221 200600 59925150 7520 7520 7520 7520 0
86 20250221 200500 59925150 7520 7520 7520 7520 0
87 20250221 200400 59925150 7520 7520 7520 7520 0
88 20250221 200300 59925150 7520 7520 7520 7520 0
89 20250221 200200 59925150 7520 7520 7520 7520 0
90 20250221 200100 59925150 7520 7520 7520 7520 0
91 20250221 200000 59925150 7520 7520 7520 7520 0
92 20250221 195900 59925150 7520 7520 7520 7520 141
93 20250221 195800 59925150 7520 7520 7520 7520 0
94 20250221 195700 59925150 7520 7520 7520 7520 0
95 20250221 195600 59925150 7520 7520 7520 7520 0
96 20250221 195500 59925150 7520 7520 7520 7520 0
97 20250221 195400 59925150 7520 7520 7520 7520 0
98 20250221 195300 59925150 7520 7520 7520 7520 0
99 20250221 195200 59925150 7520 7520 7520 7520 0
100 20250221 195100 59925150 7520 7520 7520 7520 0
101 20250221 195000 59925150 7520 7520 7520 7520 0
102 20250221 194900 59925150 7520 7520 7520 7520 0
103 20250221 194800 59925150 7520 7520 7520 7520 0
104 20250221 194700 59925150 7520 7520 7520 7520 0
105 20250221 194600 59925150 7520 7520 7520 7520 0
106 20250221 194500 59925150 7520 7520 7520 7520 0
107 20250221 194400 59925150 7520 7520 7520 7520 0
108 20250221 194300 59925150 7520 7520 7520 7520 0
109 20250221 194200 59925150 7520 7520 7520 7520 0
110 20250221 194100 59925150 7520 7520 7520 7520 0
111 20250221 194000 59925150 7520 7520 7520 7520 0
112 20250221 193900 59925150 7520 7520 7520 7520 0
113 20250221 193800 59925150 7520 7520 7520 7520 0
114 20250221 193700 59925150 7520 7520 7520 7520 0
115 20250221 193600 59925150 7520 7520 7520 7520 0
116 20250221 193500 59925150 7520 7520 7520 7520 0
117 20250221 193400 59925150 7520 7520 7520 7520 0
118 20250221 193300 59925150 7520 7520 7520 7520 0
119 20250221 193200 59925150 7520 7520 7520 7520 0
120 20250221 193100 59925150 7520 7520 7520 7520 0
121 20250221 193000 59925150 7520 7520 7520 7520 0
122 20250221 192900 59925150 7520 7520 7520 7520 141
123 20250221 192800 59925150 7520 7520 7520 7520 0
124 20250221 192700 59925150 7520 7520 7520 7520 0
125 20250221 192600 59925150 7520 7520 7520 7520 0
126 20250221 192500 59925150 7520 7520 7520 7520 0
127 20250221 192400 59925150 7520 7520 7520 7520 0
128 20250221 192300 59925150 7520 7520 7520 7520 0
129 20250221 192200 59925150 7520 7520 7520 7520 0
130 20250221 192100 59925150 7520 7520 7520 7520 0
131 20250221 192000 59925150 7520 7520 7520 7520 0
132 20250221 191900 59925150 7520 7520 7520 7520 0
133 20250221 191800 59925150 7520 7520 7520 7520 0
134 20250221 191700 59925150 7520 7520 7520 7520 0
135 20250221 191600 59925150 7520 7520 7520 7520 0
136 20250221 191500 59925150 7520 7520 7520 7520 0
137 20250221 191400 59925150 7520 7520 7520 7520 0
138 20250221 191300 59925150 7520 7520 7520 7520 0
139 20250221 191200 59925150 7520 7520 7520 7520 0
140 20250221 191100 59925150 7520 7520 7520 7520 0
141 20250221 191000 59925150 7520 7520 7520 7520 0
142 20250221 190900 59925150 7520 7520 7520 7520 0
143 20250221 190800 59925150 7520 7520 7520 7520 0
144 20250221 190700 59925150 7520 7520 7520 7520 0
145 20250221 190600 59925150 7520 7520 7520 7520 0
146 20250221 190500 59925150 7520 7520 7520 7520 0
147 20250221 190400 59925150 7520 7520 7520 7520 0
148 20250221 190300 59925150 7520 7520 7520 7520 0
149 20250221 190200 59925150 7520 7520 7520 7520 0
150 20250221 190100 59925150 7520 7520 7520 7520 0
151 20250221 190000 59925150 7520 7520 7520 7520 0
152 20250221 185900 59925150 7520 7520 7520 7520 141
153 20250221 185800 59925150 7520 7520 7520 7520 0
154 20250221 185700 59925150 7520 7520 7520 7520 0
155 20250221 185600 59925150 7520 7520 7520 7520 0
156 20250221 185500 59925150 7520 7520 7520 7520 0
157 20250221 185400 59925150 7520 7520 7520 7520 0
158 20250221 185300 59925150 7520 7520 7520 7520 0
159 20250221 185200 59925150 7520 7520 7520 7520 0
160 20250221 185100 59925150 7520 7520 7520 7520 0
161 20250221 185000 59925150 7520 7520 7520 7520 0
162 20250221 184900 59925150 7520 7520 7520 7520 0
163 20250221 184800 59925150 7520 7520 7520 7520 0
164 20250221 184700 59925150 7520 7520 7520 7520 0
165 20250221 184600 59925150 7520 7520 7520 7520 0
166 20250221 184500 59925150 7520 7520 7520 7520 0
167 20250221 184400 59925150 7520 7520 7520 7520 0
168 20250221 184300 59925150 7520 7520 7520 7520 0
169 20250221 184200 59925150 7520 7520 7520 7520 0
170 20250221 184100 59925150 7520 7520 7520 7520 0
171 20250221 184000 59925150 7520 7520 7520 7520 0
172 20250221 183900 59925150 7520 7520 7520 7520 0
173 20250221 183800 59925150 7520 7520 7520 7520 0
174 20250221 183700 59925150 7520 7520 7520 7520 0
175 20250221 183600 59925150 7520 7520 7520 7520 0
176 20250221 183500 59925150 7520 7520 7520 7520 0
177 20250221 183400 59925150 7520 7520 7520 7520 0
178 20250221 183300 59925150 7520 7520 7520 7520 0
179 20250221 183200 59925150 7520 7520 7520 7520 0
180 20250221 183100 59925150 7520 7520 7520 7520 0
181 20250221 183000 59925150 7520 7520 7520 7520 0
182 20250221 182900 59925150 7520 7520 7520 7520 141
183 20250221 182800 59925150 7520 7520 7520 7520 0
184 20250221 182700 59925150 7520 7520 7520 7520 0
185 20250221 182600 59925150 7520 7520 7520 7520 0
186 20250221 182500 59925150 7520 7520 7520 7520 0
187 20250221 182400 59925150 7520 7520 7520 7520 0
188 20250221 182300 59925150 7520 7520 7520 7520 0
189 20250221 182200 59925150 7520 7520 7520 7520 0
190 20250221 182100 59925150 7520 7520 7520 7520 0
191 20250221 182000 59925150 7520 7520 7520 7520 0
192 20250221 181900 59925150 7520 7520 7520 7520 0
193 20250221 181800 59925150 7520 7520 7520 7520 0
194 20250221 181700 59925150 7520 7520 7520 7520 0
195 20250221 181600 59925150 7520 7520 7520 7520 0
196 20250221 181500 59925150 7520 7520 7520 7520 0
197 20250221 181400 59925150 7520 7520 7520 7520 0
198 20250221 181300 59925150 7520 7520 7520 7520 0
199 20250221 181200 59925150 7520 7520 7520 7520 0
200 20250221 181100 59925150 7520 7520 7520 7520 0
201 20250221 181000 59925150 7520 7520 7520 7520 0
202 20250221 180900 59925150 7520 7520 7520 7520 0
203 20250221 180800 59925150 7520 7520 7520 7520 0
204 20250221 180700 59925150 7520 7520 7520 7520 0
205 20250221 180600 59925150 7520 7520 7520 7520 0
206 20250221 180500 59925150 7520 7520 7520 7520 0
207 20250221 180400 59925150 7520 7520 7520 7520 0
208 20250221 180300 59925150 7520 7520 7520 7520 0
209 20250221 180200 59925150 7520 7520 7520 7520 0
210 20250221 180100 59925150 7520 7520 7520 7520 0
211 20250221 180000 59925150 7520 7520 7520 7520 0
212 20250221 175900 59925150 7520 7520 7520 7520 141
213 20250221 175800 59925150 7520 7520 7520 7520 0
214 20250221 175700 59925150 7520 7520 7520 7520 0
215 20250221 175600 59925150 7520 7520 7520 7520 0
216 20250221 175500 59925150 7520 7520 7520 7520 0
217 20250221 175400 59925150 7520 7520 7520 7520 0
218 20250221 175300 59925150 7520 7520 7520 7520 0
219 20250221 175200 59925150 7520 7520 7520 7520 0
220 20250221 175100 59925150 7520 7520 7520 7520 0
221 20250221 175000 59925150 7520 7520 7520 7520 0
222 20250221 174900 59925150 7520 7520 7520 7520 0
223 20250221 174800 59925150 7520 7520 7520 7520 0
224 20250221 174700 59925150 7520 7520 7520 7520 0
225 20250221 174600 59925150 7520 7520 7520 7520 0
226 20250221 174500 59925150 7520 7520 7520 7520 0
227 20250221 174400 59925150 7520 7520 7520 7520 0
228 20250221 174300 59925150 7520 7520 7520 7520 0
229 20250221 174200 59925150 7520 7520 7520 7520 0
230 20250221 174100 59925150 7520 7520 7520 7520 0
231 20250221 174000 59925150 7520 7520 7520 7520 0
232 20250221 173900 59925150 7520 7520 7520 7520 0
233 20250221 173800 59925150 7520 7520 7520 7520 0
234 20250221 173700 59925150 7520 7520 7520 7520 0
235 20250221 173600 59925150 7520 7520 7520 7520 0
236 20250221 173500 59925150 7520 7520 7520 7520 0
237 20250221 173400 59925150 7520 7520 7520 7520 0
238 20250221 173300 59925150 7520 7520 7520 7520 0
239 20250221 173200 59925150 7520 7520 7520 7520 0
240 20250221 173100 59925150 7520 7520 7520 7520 0
241 20250221 173000 59925150 7520 7520 7520 7520 0
242 20250221 172900 59925150 7520 7520 7520 7520 141
243 20250221 172800 59925150 7520 7520 7520 7520 0
244 20250221 172700 59925150 7520 7520 7520 7520 0
245 20250221 172600 59925150 7520 7520 7520 7520 0
246 20250221 172500 59925150 7520 7520 7520 7520 0
247 20250221 172400 59925150 7520 7520 7520 7520 0
248 20250221 172300 59925150 7520 7520 7520 7520 0
249 20250221 172200 59925150 7520 7520 7520 7520 0
250 20250221 172100 59925150 7520 7520 7520 7520 0
251 20250221 172000 59925150 7520 7520 7520 7520 0
252 20250221 171900 59925150 7520 7520 7520 7520 0
253 20250221 171800 59925150 7520 7520 7520 7520 0
254 20250221 171700 59925150 7520 7520 7520 7520 0
255 20250221 171600 59925150 7520 7520 7520 7520 0
256 20250221 171500 59925150 7520 7520 7520 7520 0
257 20250221 171400 59925150 7520 7520 7520 7520 0
258 20250221 171300 59925150 7520 7520 7520 7520 0
259 20250221 171200 59925150 7520 7520 7520 7520 0
260 20250221 171100 59925150 7520 7520 7520 7520 0
261 20250221 171000 59925150 7520 7520 7520 7520 0
262 20250221 170900 59925150 7520 7520 7520 7520 0
263 20250221 170800 59925150 7520 7520 7520 7520 0
264 20250221 170700 59925150 7520 7520 7520 7520 0
265 20250221 170600 59925150 7520 7520 7520 7520 0
266 20250221 170500 59925150 7520 7520 7520 7520 0
267 20250221 170400 59925150 7520 7520 7520 7520 0
268 20250221 170300 59925150 7520 7520 7520 7520 0
269 20250221 170200 59925150 7520 7520 7520 7520 0
270 20250221 170100 59925150 7520 7520 7520 7520 0
271 20250221 170000 59925150 7520 7520 7520 7520 0
272 20250221 165900 59925150 7520 7520 7520 7520 141
273 20250221 165800 59925150 7520 7520 7520 7520 0
274 20250221 165700 59925150 7520 7520 7520 7520 0
275 20250221 165600 59925150 7520 7520 7520 7520 0
276 20250221 165500 59925150 7520 7520 7520 7520 0
277 20250221 165400 59925150 7520 7520 7520 7520 0
278 20250221 165300 59925150 7520 7520 7520 7520 0
279 20250221 165200 59925150 7520 7520 7520 7520 0
280 20250221 165100 59925150 7520 7520 7520 7520 0
281 20250221 165000 59925150 7520 7520 7520 7520 0
282 20250221 164900 59925150 7520 7520 7520 7520 0
283 20250221 164800 59925150 7520 7520 7520 7520 0
284 20250221 164700 59925150 7520 7520 7520 7520 0
285 20250221 164600 59925150 7520 7520 7520 7520 0
286 20250221 164500 59925150 7520 7520 7520 7520 0
287 20250221 164400 59925150 7520 7520 7520 7520 0
288 20250221 164300 59925150 7520 7520 7520 7520 0
289 20250221 164200 59925150 7520 7520 7520 7520 0
290 20250221 164100 59925150 7520 7520 7520 7520 0
291 20250221 164000 59925150 7520 7520 7520 7520 0
292 20250221 163900 59925150 7520 7520 7520 7520 0
293 20250221 163800 59925150 7520 7520 7520 7520 0
294 20250221 163700 59925150 7520 7520 7520 7520 0
295 20250221 163600 59925150 7520 7520 7520 7520 0
296 20250221 163500 59925150 7520 7520 7520 7520 0
297 20250221 163400 59925150 7520 7520 7520 7520 0
298 20250221 163300 59925150 7520 7520 7520 7520 0
299 20250221 163200 59925150 7520 7520 7520 7520 0
300 20250221 163100 59925150 7520 7520 7520 7520 0
301 20250221 163000 59925150 7520 7520 7520 7520 0
302 20250221 162900 59925150 7520 7520 7520 7520 141
303 20250221 162800 59925150 7520 7520 7520 7520 0
304 20250221 162700 59925150 7520 7520 7520 7520 0
305 20250221 162600 59925150 7520 7520 7520 7520 0
306 20250221 162500 59925150 7520 7520 7520 7520 0
307 20250221 162400 59925150 7520 7520 7520 7520 0
308 20250221 162300 59925150 7520 7520 7520 7520 0
309 20250221 162200 59925150 7520 7520 7520 7520 0
310 20250221 162100 59925150 7520 7520 7520 7520 0
311 20250221 162000 59925150 7520 7520 7520 7520 0
312 20250221 161900 59925150 7520 7520 7520 7520 0
313 20250221 161800 59925150 7520 7520 7520 7520 0
314 20250221 161700 59925150 7520 7520 7520 7520 0
315 20250221 161600 59925150 7520 7520 7520 7520 0
316 20250221 161500 59925150 7520 7520 7520 7520 0
317 20250221 161400 59925150 7520 7520 7520 7520 0
318 20250221 161300 59925150 7520 7520 7520 7520 0
319 20250221 161200 59925150 7520 7520 7520 7520 0
320 20250221 161100 59925150 7520 7520 7520 7520 0
321 20250221 161000 59925150 7520 7520 7520 7520 0
322 20250221 160900 59925150 7520 7520 7520 7520 0
323 20250221 160800 59925150 7520 7520 7520 7520 0
324 20250221 160700 59925150 7520 7520 7520 7520 0
325 20250221 160600 59925150 7520 7520 7520 7520 0
326 20250221 160500 59925150 7520 7520 7520 7520 0
327 20250221 160400 59925150 7520 7520 7520 7520 0
328 20250221 160300 59925150 7520 7520 7520 7520 0
329 20250221 160200 59925150 7520 7520 7520 7520 0
330 20250221 160100 59925150 7520 7520 7520 7520 0
331 20250221 160000 59925150 7520 7520 7520 7520 0
332 20250221 155900 59925150 7520 7520 7520 7520 141
333 20250221 155800 59925150 7520 7520 7520 7520 0
334 20250221 155700 59925150 7520 7520 7520 7520 0
335 20250221 155600 59925150 7520 7520 7520 7520 0
336 20250221 155500 59925150 7520 7520 7520 7520 0
337 20250221 155400 59925150 7520 7520 7520 7520 0
338 20250221 155300 59925150 7520 7520 7520 7520 0
339 20250221 155200 59925150 7520 7520 7520 7520 0
340 20250221 155100 59925150 7520 7520 7520 7520 0
341 20250221 155000 59925150 7520 7520 7520 7520 0
342 20250221 154900 59925150 7520 7520 7520 7520 0
343 20250221 154800 59925150 7520 7520 7520 7520 0
344 20250221 154700 59925150 7520 7520 7520 7520 0
345 20250221 154600 59925150 7520 7520 7520 7520 0
346 20250221 154500 59925150 7520 7520 7520 7520 0
347 20250221 154400 59925150 7520 7520 7520 7520 0
348 20250221 154300 59925150 7520 7520 7520 7520 0
349 20250221 154200 59925150 7520 7520 7520 7520 0
350 20250221 154100 59925150 7520 7520 7520 7520 0
351 20250221 154000 59925150 7520 7520 7520 7520 0
352 20250221 153900 59925150 7520 7520 7520 7520 0
353 20250221 153800 59925150 7520 7520 7520 7520 0
354 20250221 153700 59925150 7520 7520 7520 7520 0
355 20250221 153600 59925150 7520 7520 7520 7520 0
356 20250221 153500 59925150 7520 7520 7520 7520 0
357 20250221 153400 59925150 7520 7520 7520 7520 0
358 20250221 153300 59925150 7520 7520 7520 7520 0
359 20250221 153200 59925150 7520 7520 7520 7520 0
360 20250221 153100 59925150 7520 7520 7520 7520 0
361 20250221 153000 59925150 7520 7520 7520 7520 141
362 20250221 152900 58864830 7510 7510 7510 7510 0
363 20250221 152800 58864830 7510 7510 7510 7510 0
364 20250221 152700 58864830 7510 7510 7510 7510 0
365 20250221 152600 58864830 7510 7510 7510 7510 0
366 20250221 152500 58864830 7510 7510 7510 7510 0
367 20250221 152400 58864830 7510 7510 7510 7510 0
368 20250221 152300 58864830 7510 7510 7510 7510 0
369 20250221 152200 58864830 7510 7510 7510 7510 0
370 20250221 152100 58864830 7510 7510 7510 7510 0
371 20250221 152000 58864830 7510 7510 7510 7510 0
372 20250221 151900 58864830 7510 7530 7530 7510 26
373 20250221 151800 58669230 7530 7530 7530 7530 5
374 20250221 151700 58631580 7540 7540 7540 7540 1
375 20250221 151600 58624040 7510 7540 7540 7510 56
376 20250221 151500 58203270 7540 7540 7540 7540 0
377 20250221 151400 58203270 7540 7540 7540 7540 0
378 20250221 151300 58203270 7540 7540 7540 7540 0
379 20250221 151200 58203270 7540 7540 7540 7540 0
380 20250221 151100 58203270 7540 7540 7540 7540 0
381 20250221 151000 58203270 7540 7540 7540 7540 0
382 20250221 150900 58203270 7540 7530 7540 7530 119
383 20250221 150800 57307160 7500 7530 7530 7500 80
384 20250221 150700 56705660 7500 7530 7530 7500 73
385 20250221 150600 56158130 7500 7500 7500 7500 199
386 20250221 150500 54665630 7500 7500 7530 7500 148
387 20250221 150400 53555540 7530 7530 7530 7530 43
388 20250221 150300 53231750 7530 7530 7530 7530 0
389 20250221 150200 53231750 7530 7530 7530 7530 1
390 20250221 150100 53224220 7530 7530 7530 7530 1
391 20250221 150000 53216690 7520 7520 7520 7520 14
392 20250221 145900 53111410 7520 7520 7520 7520 0
393 20250221 145800 53111410 7520 7520 7520 7520 0
394 20250221 145700 53111410 7520 7520 7520 7520 3
395 20250221 145600 53088850 7530 7530 7530 7530 11
396 20250221 145500 53006020 7520 7520 7520 7520 0
397 20250221 145400 53006020 7520 7520 7520 7520 1
398 20250221 145300 52998500 7520 7520 7520 7520 2
399 20250221 145200 52983460 7520 7520 7520 7520 1
400 20250221 145100 52975940 7520 7520 7520 7520 5
401 20250221 145000 52938340 7520 7510 7520 7510 222
402 20250221 144900 51270890 7530 7530 7530 7530 0
403 20250221 144800 51270890 7530 7530 7530 7530 0
404 20250221 144700 51270890 7530 7530 7530 7530 0
405 20250221 144600 51270890 7530 7530 7530 7530 0
406 20250221 144500 51270890 7530 7530 7530 7530 0
407 20250221 144400 51270890 7530 7530 7530 7530 0
408 20250221 144300 51270890 7530 7530 7530 7530 0
409 20250221 144200 51270890 7530 7530 7530 7530 0
410 20250221 144100 51270890 7530 7520 7530 7520 6
411 20250221 144000 51225760 7500 7500 7500 7500 200
412 20250221 143900 49725760 7500 7500 7500 7500 0
413 20250221 143800 49725760 7500 7500 7500 7500 0
414 20250221 143700 49725760 7500 7500 7500 7500 0
415 20250221 143600 49725760 7500 7500 7500 7500 0
416 20250221 143500 49725760 7500 7500 7500 7500 0
417 20250221 143400 49725760 7500 7500 7500 7500 0
418 20250221 143300 49725760 7500 7500 7500 7500 1
419 20250221 143200 49718260 7530 7520 7530 7520 13
420 20250221 143100 49620400 7500 7500 7500 7500 3
421 20250221 143000 49597900 7490 7490 7490 7490 0
422 20250221 142900 49597900 7490 7490 7490 7490 0
423 20250221 142800 49597900 7490 7490 7490 7490 0
424 20250221 142700 49597900 7490 7490 7490 7490 0
425 20250221 142600 49597900 7490 7490 7490 7490 0
426 20250221 142500 49597900 7490 7490 7490 7490 3
427 20250221 142400 49575430 7470 7470 7470 7470 0
428 20250221 142300 49575430 7470 7470 7470 7470 0
429 20250221 142200 49575430 7470 7470 7470 7470 0
430 20250221 142100 49575430 7470 7470 7470 7470 0
431 20250221 142000 49575430 7470 7470 7470 7470 0
432 20250221 141900 49575430 7470 7470 7470 7470 0
433 20250221 141800 49575430 7470 7470 7470 7470 20
434 20250221 141700 49426030 7470 7470 7470 7470 238
435 20250221 141600 47648170 7460 7460 7460 7460 0
436 20250221 141500 47648170 7460 7460 7460 7460 0
437 20250221 141400 47648170 7460 7460 7460 7460 120
438 20250221 141300 46752970 7470 7470 7470 7470 0
439 20250221 141200 46752970 7470 7470 7470 7470 0
440 20250221 141100 46752970 7470 7470 7470 7470 299
441 20250221 141000 44519440 7470 7470 7470 7470 0
442 20250221 140900 44519440 7470 7470 7470 7470 0
443 20250221 140800 44519440 7470 7470 7470 7470 0
444 20250221 140700 44519440 7470 7470 7470 7470 0
445 20250221 140600 44519440 7470 7470 7470 7470 0
446 20250221 140500 44519440 7470 7470 7470 7470 1
447 20250221 140400 44511970 7480 7480 7480 7480 0
448 20250221 140300 44511970 7480 7480 7480 7480 0
449 20250221 140200 44511970 7480 7480 7480 7480 0
450 20250221 140100 44511970 7480 7480 7480 7480 0
451 20250221 140000 44511970 7480 7480 7480 7480 0
452 20250221 135900 44511970 7480 7480 7480 7480 0
453 20250221 135800 44511970 7480 7480 7480 7480 183
454 20250221 135700 43143130 7500 7500 7500 7500 0
455 20250221 135600 43143130 7500 7500 7500 7500 0
456 20250221 135500 43143130 7500 7500 7500 7500 0
457 20250221 135400 43143130 7500 7500 7500 7500 0
458 20250221 135300 43143130 7500 7500 7500 7500 0
459 20250221 135200 43143130 7500 7500 7500 7500 0
460 20250221 135100 43143130 7500 7500 7500 7500 0
461 20250221 135000 43143130 7500 7500 7500 7500 0
462 20250221 134900 43143130 7500 7500 7500 7500 0
463 20250221 134800 43143130 7500 7500 7500 7500 3
464 20250221 134700 43120630 7500 7500 7500 7500 0
465 20250221 134600 43120630 7500 7500 7500 7500 0
466 20250221 134500 43120630 7500 7500 7500 7500 0
467 20250221 134400 43120630 7500 7500 7500 7500 0
468 20250221 134300 43120630 7500 7500 7500 7500 0
469 20250221 134200 43120630 7500 7500 7500 7500 0
470 20250221 134100 43120630 7500 7500 7500 7500 0
471 20250221 134000 43120630 7500 7500 7500 7500 0
472 20250221 133900 43120630 7500 7500 7500 7500 0
473 20250221 133800 43120630 7500 7500 7500 7500 7
474 20250221 133700 43068130 7510 7510 7510 7510 0
475 20250221 133600 43068130 7510 7510 7510 7510 0
476 20250221 133500 43068130 7510 7510 7510 7510 6
477 20250221 133400 43023070 7490 7490 7490 7490 0
478 20250221 133300 43023070 7490 7490 7490 7490 0
479 20250221 133200 43023070 7490 7490 7490 7490 0
480 20250221 133100 43023070 7490 7490 7490 7490 0
481 20250221 133000 43023070 7490 7490 7490 7490 0
482 20250221 132900 43023070 7490 7490 7490 7490 199
483 20250221 132800 41532560 7530 7530 7530 7530 0
484 20250221 132700 41532560 7530 7530 7530 7530 0
485 20250221 132600 41532560 7530 7530 7530 7530 0
486 20250221 132500 41532560 7530 7530 7530 7530 0
487 20250221 132400 41532560 7530 7530 7530 7530 0
488 20250221 132300 41532560 7530 7530 7530 7530 0
489 20250221 132200 41532560 7530 7530 7530 7530 0
490 20250221 132100 41532560 7530 7530 7530 7530 0
491 20250221 132000 41532560 7530 7530 7530 7530 0
492 20250221 131900 41532560 7530 7530 7530 7530 0
493 20250221 131800 41532560 7530 7530 7530 7530 0
494 20250221 131700 41532560 7530 7530 7530 7530 0
495 20250221 131600 41532560 7530 7530 7530 7530 0
496 20250221 131500 41532560 7530 7530 7530 7530 0
497 20250221 131400 41532560 7530 7530 7530 7530 0
498 20250221 131300 41532560 7530 7530 7530 7530 0
499 20250221 131200 41532560 7530 7530 7530 7530 0
500 20250221 131100 41532560 7530 7530 7530 7530 0
501 20250221 131000 41532560 7530 7530 7530 7530 0
502 20250221 130900 41532560 7530 7530 7530 7530 0
503 20250221 130800 41532560 7530 7530 7530 7530 0
504 20250221 130700 41532560 7530 7530 7530 7530 0
505 20250221 130600 41532560 7530 7530 7530 7530 0
506 20250221 130500 41532560 7530 7530 7530 7530 0
507 20250221 130400 41532560 7530 7530 7530 7530 0
508 20250221 130300 41532560 7530 7530 7530 7530 0
509 20250221 130200 41532560 7530 7530 7530 7530 0
510 20250221 130100 41532560 7530 7530 7530 7530 0
511 20250221 130000 41532560 7530 7530 7530 7530 0
512 20250221 125900 41532560 7530 7530 7530 7530 0
513 20250221 125800 41532560 7530 7530 7530 7530 0
514 20250221 125700 41532560 7530 7530 7530 7530 0
515 20250221 125600 41532560 7530 7530 7530 7530 0
516 20250221 125500 41532560 7530 7530 7530 7530 0
517 20250221 125400 41532560 7530 7530 7530 7530 0
518 20250221 125300 41532560 7530 7530 7530 7530 0
519 20250221 125200 41532560 7530 7530 7530 7530 0
520 20250221 125100 41532560 7530 7530 7530 7530 0
521 20250221 125000 41532560 7530 7530 7530 7530 0
522 20250221 124900 41532560 7530 7530 7530 7530 0
523 20250221 124800 41532560 7530 7530 7530 7530 0
524 20250221 124700 41532560 7530 7530 7530 7530 0
525 20250221 124600 41532560 7530 7530 7530 7530 0
526 20250221 124500 41532560 7530 7530 7530 7530 0
527 20250221 124400 41532560 7530 7530 7530 7530 0
528 20250221 124300 41532560 7530 7530 7530 7530 0
529 20250221 124200 41532560 7530 7530 7530 7530 0
530 20250221 124100 41532560 7530 7530 7530 7530 0
531 20250221 124000 41532560 7530 7530 7530 7530 0
532 20250221 123900 41532560 7530 7500 7530 7500 41
533 20250221 123800 41225030 7490 7490 7490 7490 0
534 20250221 123700 41225030 7490 7490 7490 7490 0
535 20250221 123600 41225030 7490 7510 7510 7490 164
536 20250221 123500 39995400 7530 7530 7530 7530 0
537 20250221 123400 39995400 7530 7530 7530 7530 0
538 20250221 123300 39995400 7530 7530 7530 7530 0
539 20250221 123200 39995400 7530 7530 7530 7530 0
540 20250221 123100 39995400 7530 7530 7530 7530 0
541 20250221 123000 39995400 7530 7530 7530 7530 0
542 20250221 122900 39995400 7530 7530 7530 7530 0
543 20250221 122800 39995400 7530 7530 7530 7530 0
544 20250221 122700 39995400 7530 7530 7530 7530 3
545 20250221 122600 39972810 7520 7520 7520 7520 0
546 20250221 122500 39972810 7520 7520 7520 7520 0
547 20250221 122400 39972810 7520 7520 7520 7520 0
548 20250221 122300 39972810 7520 7520 7520 7520 0
549 20250221 122200 39972810 7520 7520 7520 7520 0
550 20250221 122100 39972810 7520 7520 7520 7520 0
551 20250221 122000 39972810 7520 7520 7520 7520 0
552 20250221 121900 39972810 7520 7520 7520 7520 0
553 20250221 121800 39972810 7520 7520 7520 7520 0
554 20250221 121700 39972810 7520 7520 7520 7520 0
555 20250221 121600 39972810 7520 7520 7520 7520 0
556 20250221 121500 39972810 7520 7520 7520 7520 0
557 20250221 121400 39972810 7520 7520 7520 7520 0
558 20250221 121300 39972810 7520 7520 7520 7520 0
559 20250221 121200 39972810 7520 7520 7520 7520 0
560 20250221 121100 39972810 7520 7520 7520 7520 0
561 20250221 121000 39972810 7520 7520 7520 7520 0
562 20250221 120900 39972810 7520 7520 7520 7520 0
563 20250221 120800 39972810 7520 7520 7520 7520 0
564 20250221 120700 39972810 7520 7520 7520 7520 0
565 20250221 120600 39972810 7520 7520 7520 7520 0
566 20250221 120500 39972810 7520 7520 7520 7520 0
567 20250221 120400 39972810 7520 7520 7520 7520 0
568 20250221 120300 39972810 7520 7520 7520 7520 0
569 20250221 120200 39972810 7520 7520 7520 7520 0
570 20250221 120100 39972810 7520 7520 7520 7520 0
571 20250221 120000 39972810 7520 7520 7520 7520 4
572 20250221 115900 39942730 7520 7520 7520 7520 0
573 20250221 115800 39942730 7520 7520 7520 7520 0
574 20250221 115700 39942730 7520 7520 7520 7520 0
575 20250221 115600 39942730 7520 7520 7520 7520 120
576 20250221 115500 39040330 7520 7520 7520 7520 0
577 20250221 115400 39040330 7520 7520 7520 7520 0
578 20250221 115300 39040330 7520 7520 7520 7520 0
579 20250221 115200 39040330 7520 7520 7520 7520 0
580 20250221 115100 39040330 7520 7520 7520 7520 0
581 20250221 115000 39040330 7520 7520 7520 7520 0
582 20250221 114900 39040330 7520 7520 7520 7520 0
583 20250221 114800 39040330 7520 7520 7520 7520 20
584 20250221 114700 38889930 7540 7540 7540 7540 0
585 20250221 114600 38889930 7540 7540 7540 7540 0
586 20250221 114500 38889930 7540 7540 7540 7540 0
587 20250221 114400 38889930 7540 7540 7540 7540 0
588 20250221 114300 38889930 7540 7540 7540 7540 0
589 20250221 114200 38889930 7540 7540 7540 7540 0
590 20250221 114100 38889930 7540 7540 7540 7540 0
591 20250221 114000 38889930 7540 7540 7540 7540 306
592 20250221 113900 36582690 7540 7540 7540 7540 0
593 20250221 113800 36582690 7540 7540 7540 7540 0
594 20250221 113700 36582690 7540 7540 7540 7540 0
595 20250221 113600 36582690 7540 7540 7540 7540 0
596 20250221 113500 36582690 7540 7540 7540 7540 0
597 20250221 113400 36582690 7540 7540 7540 7540 0
598 20250221 113300 36582690 7540 7540 7540 7540 0
599 20250221 113200 36582690 7540 7540 7540 7540 0
600 20250221 113100 36582690 7540 7540 7540 7540 51
601 20250221 113000 36198150 7540 7540 7540 7540 0
602 20250221 112900 36198150 7540 7540 7540 7540 0
603 20250221 112800 36198150 7540 7540 7540 7540 0
604 20250221 112700 36198150 7540 7540 7540 7540 0
605 20250221 112600 36198150 7540 7540 7540 7540 0
606 20250221 112500 36198150 7540 7540 7540 7540 0
607 20250221 112400 36198150 7540 7540 7540 7540 0
608 20250221 112300 36198150 7540 7540 7540 7540 0
609 20250221 112200 36198150 7540 7540 7540 7540 0
610 20250221 112100 36198150 7540 7530 7540 7530 5
611 20250221 112000 36160480 7520 7520 7520 7520 0
612 20250221 111900 36160480 7520 7520 7520 7520 4
613 20250221 111800 36130400 7520 7520 7520 7520 0
614 20250221 111700 36130400 7520 7520 7520 7520 0
615 20250221 111600 36130400 7520 7520 7520 7520 0
616 20250221 111500 36130400 7520 7520 7520 7520 0
617 20250221 111400 36130400 7520 7520 7520 7520 0
618 20250221 111300 36130400 7520 7520 7520 7520 0
619 20250221 111200 36130400 7520 7520 7520 7520 0
620 20250221 111100 36130400 7520 7500 7520 7500 461
621 20250221 111000 32669340 7490 7490 7490 7490 3
622 20250221 110900 32646870 7470 7470 7470 7470 0
623 20250221 110800 32646870 7470 7470 7470 7470 0
624 20250221 110700 32646870 7470 7470 7470 7470 0
625 20250221 110600 32646870 7470 7470 7470 7470 0
626 20250221 110500 32646870 7470 7470 7470 7470 0
627 20250221 110400 32646870 7470 7470 7470 7470 40
628 20250221 110300 32348070 7470 7470 7470 7470 0
629 20250221 110200 32348070 7470 7470 7470 7470 0
630 20250221 110100 32348070 7470 7470 7470 7470 20
631 20250221 110000 32198670 7460 7460 7460 7460 0
632 20250221 105900 32198670 7460 7460 7460 7460 0
633 20250221 105800 32198670 7460 7450 7460 7450 30
634 20250221 105700 31974970 7450 7450 7450 7450 50
635 20250221 105600 31602470 7480 7480 7480 7480 0
636 20250221 105500 31602470 7480 7480 7480 7480 0
637 20250221 105400 31602470 7480 7480 7480 7480 0
638 20250221 105300 31602470 7480 7480 7480 7480 0
639 20250221 105200 31602470 7480 7480 7480 7480 0
640 20250221 105100 31602470 7480 7480 7480 7480 0
641 20250221 105000 31602470 7480 7480 7480 7480 300
642 20250221 104900 29358470 7480 7480 7480 7480 0
643 20250221 104800 29358470 7480 7480 7480 7480 0
644 20250221 104700 29358470 7480 7460 7480 7460 15
645 20250221 104600 29246330 7440 7430 7450 7430 173
646 20250221 104500 27960610 7440 7440 7440 7440 0
647 20250221 104400 27960610 7440 7440 7440 7440 0
648 20250221 104300 27960610 7440 7440 7440 7440 0
649 20250221 104200 27960610 7440 7440 7440 7440 0
650 20250221 104100 27960610 7440 7440 7440 7440 0
651 20250221 104000 27960610 7440 7440 7440 7440 1
652 20250221 103900 27953170 7410 7410 7410 7410 203
653 20250221 103800 26448940 7430 7430 7430 7430 0
654 20250221 103700 26448940 7430 7430 7430 7430 1
655 20250221 103600 26441510 7480 7480 7480 7480 0
656 20250221 103500 26441510 7480 7480 7480 7480 0
657 20250221 103400 26441510 7480 7480 7480 7480 2
658 20250221 103300 26426550 7440 7440 7440 7440 632
659 20250221 103200 21724470 7470 7470 7470 7470 0
660 20250221 103100 21724470 7470 7470 7470 7470 1
661 20250221 103000 21717000 7440 7440 7440 7440 0
662 20250221 102900 21717000 7440 7440 7440 7440 0
663 20250221 102800 21717000 7440 7450 7450 7440 103
664 20250221 102700 20950650 7440 7440 7440 7440 0
665 20250221 102600 20950650 7440 7440 7440 7440 7
666 20250221 102500 20898570 7430 7420 7430 7420 142
667 20250221 102400 19844910 7410 7410 7410 7410 0
668 20250221 102300 19844910 7410 7420 7420 7410 278
669 20250221 102200 17784860 7420 7420 7420 7420 100
670 20250221 102100 17042860 7420 7420 7420 7420 0
671 20250221 102000 17042860 7420 7420 7420 7420 50
672 20250221 101900 16671860 7430 7430 7430 7430 0
673 20250221 101800 16671860 7430 7430 7430 7430 6
674 20250221 101700 16627280 7430 7430 7430 7430 0
675 20250221 101600 16627280 7430 7430 7430 7430 0
676 20250221 101500 16627280 7430 7430 7430 7430 13
677 20250221 101400 16530690 7440 7470 7470 7440 135
678 20250221 101300 15526260 7430 7430 7430 7430 1
679 20250221 101200 15518830 7430 7430 7430 7430 0
680 20250221 101100 15518830 7430 7430 7430 7430 1
681 20250221 101000 15511400 7470 7470 7470 7470 0
682 20250221 100900 15511400 7470 7470 7470 7470 0
683 20250221 100800 15511400 7470 7470 7470 7470 10
684 20250221 100700 15436700 7470 7460 7470 7460 6
685 20250221 100600 15391930 7420 7420 7420 7420 1
686 20250221 100500 15384510 7460 7460 7460 7460 0
687 20250221 100400 15384510 7460 7460 7460 7460 0
688 20250221 100300 15384510 7460 7460 7460 7460 0
689 20250221 100200 15384510 7460 7460 7460 7460 0
690 20250221 100100 15384510 7460 7460 7460 7460 0
691 20250221 100000 15384510 7460 7460 7460 7460 0
692 20250221 095900 15384510 7460 7460 7460 7460 0
693 20250221 095800 15384510 7460 7460 7460 7460 0
694 20250221 095700 15384510 7460 7460 7460 7460 0
695 20250221 095600 15384510 7460 7460 7460 7460 0
696 20250221 095500 15384510 7460 7460 7460 7460 0
697 20250221 095400 15384510 7460 7450 7460 7450 4
698 20250221 095300 15354700 7420 7420 7420 7420 0
699 20250221 095200 15354700 7420 7420 7420 7420 110
700 20250221 095100 14538500 7410 7410 7410 7410 110
701 20250221 095000 13723400 7450 7450 7450 7450 0
702 20250221 094900 13723400 7450 7450 7450 7450 1
703 20250221 094800 13715950 7450 7450 7450 7450 0
704 20250221 094700 13715950 7450 7450 7450 7450 1
705 20250221 094600 13708500 7450 7450 7450 7450 7
706 20250221 094500 13656350 7380 7380 7380 7380 0
707 20250221 094400 13656350 7380 7380 7380 7380 0
708 20250221 094300 13656350 7380 7450 7450 7380 31
709 20250221 094200 13427390 7410 7410 7410 7410 80
710 20250221 094100 12834590 7460 7460 7460 7460 0
711 20250221 094000 12834590 7460 7460 7460 7460 0
712 20250221 093900 12834590 7460 7460 7460 7460 0
713 20250221 093800 12834590 7460 7460 7460 7460 11
714 20250221 093700 12752530 7460 7460 7460 7460 7
715 20250221 093600 12700310 7460 7460 7460 7460 0
716 20250221 093500 12700310 7460 7460 7460 7460 0
717 20250221 093400 12700310 7460 7460 7460 7460 0
718 20250221 093300 12700310 7460 7460 7460 7460 0
719 20250221 093200 12700310 7460 7460 7460 7460 0
720 20250221 093100 12700310 7460 7450 7460 7450 250
721 20250221 093000 10835340 7460 7460 7460 7460 0
722 20250221 092900 10835340 7460 7460 7460 7460 0
723 20250221 092800 10835340 7460 7460 7460 7460 1
724 20250221 092700 10827880 7400 7400 7400 7400 0
725 20250221 092600 10827880 7400 7400 7400 7400 0
726 20250221 092500 10827880 7400 7400 7400 7400 0
727 20250221 092400 10827880 7400 7400 7400 7400 0
728 20250221 092300 10827880 7400 7400 7400 7400 9
729 20250221 092200 10761280 7520 7520 7520 7520 0
730 20250221 092100 10761280 7520 7520 7520 7520 0
731 20250221 092000 10761280 7520 7520 7520 7520 0
732 20250221 091900 10761280 7520 7520 7520 7520 0
733 20250221 091800 10761280 7520 7520 7520 7520 0
734 20250221 091700 10761280 7520 7520 7520 7520 1
735 20250221 091600 10753760 7350 7460 7460 7350 996
736 20250221 091500 3368890 7540 7540 7540 7540 0
737 20250221 091400 3368890 7540 7540 7540 7540 0
738 20250221 091300 3368890 7540 7540 7540 7540 0
739 20250221 091200 3368890 7540 7540 7540 7540 0
740 20250221 091100 3368890 7540 7540 7540 7540 0
741 20250221 091000 3368890 7540 7540 7540 7540 0
742 20250221 090900 3368890 7540 7540 7540 7540 0
743 20250221 090800 3368890 7540 7540 7540 7540 0
744 20250221 090700 3368890 7540 7540 7540 7540 0
745 20250221 090600 3368890 7540 7540 7540 7540 0
746 20250221 090500 3368890 7540 7520 7540 7520 4
747 20250221 090400 3338750 7460 7460 7460 7460 48
748 20250221 090300 2980670 7460 7460 7460 7440 306
749 20250221 090200 702790 7450 7450 7450 7450 1
750 20250221 090100 695340 7460 7470 7470 7460 82
751 20250221 090000 82840 7520 7550 7550 7520 11