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

761
388870/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,761 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,213900,621665220,8330,8330,8330,8330,1073
20250221,213800,621665220,8330,8330,8330,8330,0
20250221,213700,621665220,8330,8330,8330,8330,0
20250221,213600,621665220,8330,8330,8330,8330,0
20250221,213500,621665220,8330,8330,8330,8330,0
20250221,213400,621665220,8330,8330,8330,8330,0
20250221,213300,621665220,8330,8330,8330,8330,0
20250221,213200,621665220,8330,8330,8330,8330,0
20250221,213100,621665220,8330,8330,8330,8330,0
20250221,213000,621665220,8330,8330,8330,8330,0
20250221,212900,621665220,8330,8330,8330,8330,0
20250221,212800,621665220,8330,8330,8330,8330,0
20250221,212700,621665220,8330,8330,8330,8330,0
20250221,212600,621665220,8330,8330,8330,8330,0
20250221,212500,621665220,8330,8330,8330,8330,0
20250221,212400,621665220,8330,8330,8330,8330,0
20250221,212300,621665220,8330,8330,8330,8330,0
20250221,212200,621665220,8330,8330,8330,8330,0
20250221,212100,621665220,8330,8330,8330,8330,0
20250221,212000,621665220,8330,8330,8330,8330,0
20250221,211900,621665220,8330,8330,8330,8330,0
20250221,211800,621665220,8330,8330,8330,8330,0
20250221,211700,621665220,8330,8330,8330,8330,0
20250221,211600,621665220,8330,8330,8330,8330,0
20250221,211500,621665220,8330,8330,8330,8330,0
20250221,211400,621665220,8330,8330,8330,8330,0
20250221,211300,621665220,8330,8330,8330,8330,0
20250221,211200,621665220,8330,8330,8330,8330,0
20250221,211100,621665220,8330,8330,8330,8330,0
20250221,211000,621665220,8330,8330,8330,8330,0
20250221,210900,621665220,8330,8330,8330,8330,1073
20250221,210800,621665220,8330,8330,8330,8330,0
20250221,210700,621665220,8330,8330,8330,8330,0
20250221,210600,621665220,8330,8330,8330,8330,0
20250221,210500,621665220,8330,8330,8330,8330,0
20250221,210400,621665220,8330,8330,8330,8330,0
20250221,210300,621665220,8330,8330,8330,8330,0
20250221,210200,621665220,8330,8330,8330,8330,0
20250221,210100,621665220,8330,8330,8330,8330,0
20250221,210000,621665220,8330,8330,8330,8330,0
20250221,205900,621665220,8330,8330,8330,8330,0
20250221,205800,621665220,8330,8330,8330,8330,0
20250221,205700,621665220,8330,8330,8330,8330,0
20250221,205600,621665220,8330,8330,8330,8330,0
20250221,205500,621665220,8330,8330,8330,8330,0
20250221,205400,621665220,8330,8330,8330,8330,0
20250221,205300,621665220,8330,8330,8330,8330,0
20250221,205200,621665220,8330,8330,8330,8330,0
20250221,205100,621665220,8330,8330,8330,8330,0
20250221,205000,621665220,8330,8330,8330,8330,0
20250221,204900,621665220,8330,8330,8330,8330,0
20250221,204800,621665220,8330,8330,8330,8330,0
20250221,204700,621665220,8330,8330,8330,8330,0
20250221,204600,621665220,8330,8330,8330,8330,0
20250221,204500,621665220,8330,8330,8330,8330,0
20250221,204400,621665220,8330,8330,8330,8330,0
20250221,204300,621665220,8330,8330,8330,8330,0
20250221,204200,621665220,8330,8330,8330,8330,0
20250221,204100,621665220,8330,8330,8330,8330,0
20250221,204000,621665220,8330,8330,8330,8330,0
20250221,203900,621665220,8330,8330,8330,8330,1073
20250221,203800,621665220,8330,8330,8330,8330,0
20250221,203700,621665220,8330,8330,8330,8330,0
20250221,203600,621665220,8330,8330,8330,8330,0
20250221,203500,621665220,8330,8330,8330,8330,0
20250221,203400,621665220,8330,8330,8330,8330,0
20250221,203300,621665220,8330,8330,8330,8330,0
20250221,203200,621665220,8330,8330,8330,8330,0
20250221,203100,621665220,8330,8330,8330,8330,0
20250221,203000,621665220,8330,8330,8330,8330,0
20250221,202900,621665220,8330,8330,8330,8330,0
20250221,202800,621665220,8330,8330,8330,8330,0
20250221,202700,621665220,8330,8330,8330,8330,0
20250221,202600,621665220,8330,8330,8330,8330,0
20250221,202500,621665220,8330,8330,8330,8330,0
20250221,202400,621665220,8330,8330,8330,8330,0
20250221,202300,621665220,8330,8330,8330,8330,0
20250221,202200,621665220,8330,8330,8330,8330,0
20250221,202100,621665220,8330,8330,8330,8330,0
20250221,202000,621665220,8330,8330,8330,8330,0
20250221,201900,621665220,8330,8330,8330,8330,0
20250221,201800,621665220,8330,8330,8330,8330,0
20250221,201700,621665220,8330,8330,8330,8330,0
20250221,201600,621665220,8330,8330,8330,8330,0
20250221,201500,621665220,8330,8330,8330,8330,0
20250221,201400,621665220,8330,8330,8330,8330,0
20250221,201300,621665220,8330,8330,8330,8330,0
20250221,201200,621665220,8330,8330,8330,8330,0
20250221,201100,621665220,8330,8330,8330,8330,0
20250221,201000,621665220,8330,8330,8330,8330,0
20250221,200900,621665220,8330,8330,8330,8330,1073
20250221,200800,621665220,8330,8330,8330,8330,0
20250221,200700,621665220,8330,8330,8330,8330,0
20250221,200600,621665220,8330,8330,8330,8330,0
20250221,200500,621665220,8330,8330,8330,8330,0
20250221,200400,621665220,8330,8330,8330,8330,0
20250221,200300,621665220,8330,8330,8330,8330,0
20250221,200200,621665220,8330,8330,8330,8330,0
20250221,200100,621665220,8330,8330,8330,8330,0
20250221,200000,621665220,8330,8330,8330,8330,0
20250221,195900,621665220,8330,8330,8330,8330,0
20250221,195800,621665220,8330,8330,8330,8330,0
20250221,195700,621665220,8330,8330,8330,8330,0
20250221,195600,621665220,8330,8330,8330,8330,0
20250221,195500,621665220,8330,8330,8330,8330,0
20250221,195400,621665220,8330,8330,8330,8330,0
20250221,195300,621665220,8330,8330,8330,8330,0
20250221,195200,621665220,8330,8330,8330,8330,0
20250221,195100,621665220,8330,8330,8330,8330,0
20250221,195000,621665220,8330,8330,8330,8330,0
20250221,194900,621665220,8330,8330,8330,8330,0
20250221,194800,621665220,8330,8330,8330,8330,0
20250221,194700,621665220,8330,8330,8330,8330,0
20250221,194600,621665220,8330,8330,8330,8330,0
20250221,194500,621665220,8330,8330,8330,8330,0
20250221,194400,621665220,8330,8330,8330,8330,0
20250221,194300,621665220,8330,8330,8330,8330,0
20250221,194200,621665220,8330,8330,8330,8330,0
20250221,194100,621665220,8330,8330,8330,8330,0
20250221,194000,621665220,8330,8330,8330,8330,0
20250221,193900,621665220,8330,8330,8330,8330,1073
20250221,193800,621665220,8330,8330,8330,8330,0
20250221,193700,621665220,8330,8330,8330,8330,0
20250221,193600,621665220,8330,8330,8330,8330,0
20250221,193500,621665220,8330,8330,8330,8330,0
20250221,193400,621665220,8330,8330,8330,8330,0
20250221,193300,621665220,8330,8330,8330,8330,0
20250221,193200,621665220,8330,8330,8330,8330,0
20250221,193100,621665220,8330,8330,8330,8330,0
20250221,193000,621665220,8330,8330,8330,8330,0
20250221,192900,621665220,8330,8330,8330,8330,0
20250221,192800,621665220,8330,8330,8330,8330,0
20250221,192700,621665220,8330,8330,8330,8330,0
20250221,192600,621665220,8330,8330,8330,8330,0
20250221,192500,621665220,8330,8330,8330,8330,0
20250221,192400,621665220,8330,8330,8330,8330,0
20250221,192300,621665220,8330,8330,8330,8330,0
20250221,192200,621665220,8330,8330,8330,8330,0
20250221,192100,621665220,8330,8330,8330,8330,0
20250221,192000,621665220,8330,8330,8330,8330,0
20250221,191900,621665220,8330,8330,8330,8330,0
20250221,191800,621665220,8330,8330,8330,8330,0
20250221,191700,621665220,8330,8330,8330,8330,0
20250221,191600,621665220,8330,8330,8330,8330,0
20250221,191500,621665220,8330,8330,8330,8330,0
20250221,191400,621665220,8330,8330,8330,8330,0
20250221,191300,621665220,8330,8330,8330,8330,0
20250221,191200,621665220,8330,8330,8330,8330,0
20250221,191100,621665220,8330,8330,8330,8330,0
20250221,191000,621665220,8330,8330,8330,8330,0
20250221,190900,621665220,8330,8330,8330,8330,1073
20250221,190800,621665220,8330,8330,8330,8330,0
20250221,190700,621665220,8330,8330,8330,8330,0
20250221,190600,621665220,8330,8330,8330,8330,0
20250221,190500,621665220,8330,8330,8330,8330,0
20250221,190400,621665220,8330,8330,8330,8330,0
20250221,190300,621665220,8330,8330,8330,8330,0
20250221,190200,621665220,8330,8330,8330,8330,0
20250221,190100,621665220,8330,8330,8330,8330,0
20250221,190000,621665220,8330,8330,8330,8330,0
20250221,185900,621665220,8330,8330,8330,8330,0
20250221,185800,621665220,8330,8330,8330,8330,0
20250221,185700,621665220,8330,8330,8330,8330,0
20250221,185600,621665220,8330,8330,8330,8330,0
20250221,185500,621665220,8330,8330,8330,8330,0
20250221,185400,621665220,8330,8330,8330,8330,0
20250221,185300,621665220,8330,8330,8330,8330,0
20250221,185200,621665220,8330,8330,8330,8330,0
20250221,185100,621665220,8330,8330,8330,8330,0
20250221,185000,621665220,8330,8330,8330,8330,0
20250221,184900,621665220,8330,8330,8330,8330,0
20250221,184800,621665220,8330,8330,8330,8330,0
20250221,184700,621665220,8330,8330,8330,8330,0
20250221,184600,621665220,8330,8330,8330,8330,0
20250221,184500,621665220,8330,8330,8330,8330,0
20250221,184400,621665220,8330,8330,8330,8330,0
20250221,184300,621665220,8330,8330,8330,8330,0
20250221,184200,621665220,8330,8330,8330,8330,0
20250221,184100,621665220,8330,8330,8330,8330,0
20250221,184000,621665220,8330,8330,8330,8330,0
20250221,183900,621665220,8330,8330,8330,8330,1073
20250221,183800,621665220,8330,8330,8330,8330,0
20250221,183700,621665220,8330,8330,8330,8330,0
20250221,183600,621665220,8330,8330,8330,8330,0
20250221,183500,621665220,8330,8330,8330,8330,0
20250221,183400,621665220,8330,8330,8330,8330,0
20250221,183300,621665220,8330,8330,8330,8330,0
20250221,183200,621665220,8330,8330,8330,8330,0
20250221,183100,621665220,8330,8330,8330,8330,0
20250221,183000,621665220,8330,8330,8330,8330,0
20250221,182900,621665220,8330,8330,8330,8330,0
20250221,182800,621665220,8330,8330,8330,8330,0
20250221,182700,621665220,8330,8330,8330,8330,0
20250221,182600,621665220,8330,8330,8330,8330,0
20250221,182500,621665220,8330,8330,8330,8330,0
20250221,182400,621665220,8330,8330,8330,8330,0
20250221,182300,621665220,8330,8330,8330,8330,0
20250221,182200,621665220,8330,8330,8330,8330,0
20250221,182100,621665220,8330,8330,8330,8330,0
20250221,182000,621665220,8330,8330,8330,8330,0
20250221,181900,621665220,8330,8330,8330,8330,0
20250221,181800,621665220,8330,8330,8330,8330,0
20250221,181700,621665220,8330,8330,8330,8330,0
20250221,181600,621665220,8330,8330,8330,8330,0
20250221,181500,621665220,8330,8330,8330,8330,0
20250221,181400,621665220,8330,8330,8330,8330,0
20250221,181300,621665220,8330,8330,8330,8330,0
20250221,181200,621665220,8330,8330,8330,8330,0
20250221,181100,621665220,8330,8330,8330,8330,0
20250221,181000,621665220,8330,8330,8330,8330,0
20250221,180900,621665220,8330,8330,8330,8330,1073
20250221,180800,621665220,8330,8330,8330,8330,0
20250221,180700,621665220,8330,8330,8330,8330,0
20250221,180600,621665220,8330,8330,8330,8330,0
20250221,180500,621665220,8330,8330,8330,8330,0
20250221,180400,621665220,8330,8330,8330,8330,0
20250221,180300,621665220,8330,8330,8330,8330,0
20250221,180200,621665220,8330,8330,8330,8330,0
20250221,180100,621665220,8330,8330,8330,8330,0
20250221,180000,621665220,8330,8330,8330,8330,0
20250221,175900,621665220,8330,8330,8330,8330,0
20250221,175800,621665220,8330,8330,8330,8330,0
20250221,175700,621665220,8330,8330,8330,8330,0
20250221,175600,621665220,8330,8330,8330,8330,0
20250221,175500,621665220,8330,8330,8330,8330,0
20250221,175400,621665220,8330,8330,8330,8330,0
20250221,175300,621665220,8330,8330,8330,8330,0
20250221,175200,621665220,8330,8330,8330,8330,0
20250221,175100,621665220,8330,8330,8330,8330,0
20250221,175000,621665220,8330,8330,8330,8330,0
20250221,174900,621665220,8330,8330,8330,8330,0
20250221,174800,621665220,8330,8330,8330,8330,0
20250221,174700,621665220,8330,8330,8330,8330,0
20250221,174600,621665220,8330,8330,8330,8330,0
20250221,174500,621665220,8330,8330,8330,8330,0
20250221,174400,621665220,8330,8330,8330,8330,0
20250221,174300,621665220,8330,8330,8330,8330,0
20250221,174200,621665220,8330,8330,8330,8330,0
20250221,174100,621665220,8330,8330,8330,8330,0
20250221,174000,621665220,8330,8330,8330,8330,0
20250221,173900,621665220,8330,8330,8330,8330,1073
20250221,173800,621665220,8330,8330,8330,8330,0
20250221,173700,621665220,8330,8330,8330,8330,0
20250221,173600,621665220,8330,8330,8330,8330,0
20250221,173500,621665220,8330,8330,8330,8330,0
20250221,173400,621665220,8330,8330,8330,8330,0
20250221,173300,621665220,8330,8330,8330,8330,0
20250221,173200,621665220,8330,8330,8330,8330,0
20250221,173100,621665220,8330,8330,8330,8330,0
20250221,173000,621665220,8330,8330,8330,8330,0
20250221,172900,621665220,8330,8330,8330,8330,0
20250221,172800,621665220,8330,8330,8330,8330,0
20250221,172700,621665220,8330,8330,8330,8330,0
20250221,172600,621665220,8330,8330,8330,8330,0
20250221,172500,621665220,8330,8330,8330,8330,0
20250221,172400,621665220,8330,8330,8330,8330,0
20250221,172300,621665220,8330,8330,8330,8330,0
20250221,172200,621665220,8330,8330,8330,8330,0
20250221,172100,621665220,8330,8330,8330,8330,0
20250221,172000,621665220,8330,8330,8330,8330,0
20250221,171900,621665220,8330,8330,8330,8330,0
20250221,171800,621665220,8330,8330,8330,8330,0
20250221,171700,621665220,8330,8330,8330,8330,0
20250221,171600,621665220,8330,8330,8330,8330,0
20250221,171500,621665220,8330,8330,8330,8330,0
20250221,171400,621665220,8330,8330,8330,8330,0
20250221,171300,621665220,8330,8330,8330,8330,0
20250221,171200,621665220,8330,8330,8330,8330,0
20250221,171100,621665220,8330,8330,8330,8330,0
20250221,171000,621665220,8330,8330,8330,8330,0
20250221,170900,621665220,8330,8330,8330,8330,1073
20250221,170800,621665220,8330,8330,8330,8330,0
20250221,170700,621665220,8330,8330,8330,8330,0
20250221,170600,621665220,8330,8330,8330,8330,0
20250221,170500,621665220,8330,8330,8330,8330,0
20250221,170400,621665220,8330,8330,8330,8330,0
20250221,170300,621665220,8330,8330,8330,8330,0
20250221,170200,621665220,8330,8330,8330,8330,0
20250221,170100,621665220,8330,8330,8330,8330,0
20250221,170000,621665220,8330,8330,8330,8330,0
20250221,165900,621665220,8330,8330,8330,8330,0
20250221,165800,621665220,8330,8330,8330,8330,0
20250221,165700,621665220,8330,8330,8330,8330,0
20250221,165600,621665220,8330,8330,8330,8330,0
20250221,165500,621665220,8330,8330,8330,8330,0
20250221,165400,621665220,8330,8330,8330,8330,0
20250221,165300,621665220,8330,8330,8330,8330,0
20250221,165200,621665220,8330,8330,8330,8330,0
20250221,165100,621665220,8330,8330,8330,8330,0
20250221,165000,621665220,8330,8330,8330,8330,0
20250221,164900,621665220,8330,8330,8330,8330,0
20250221,164800,621665220,8330,8330,8330,8330,0
20250221,164700,621665220,8330,8330,8330,8330,0
20250221,164600,621665220,8330,8330,8330,8330,0
20250221,164500,621665220,8330,8330,8330,8330,0
20250221,164400,621665220,8330,8330,8330,8330,0
20250221,164300,621665220,8330,8330,8330,8330,0
20250221,164200,621665220,8330,8330,8330,8330,0
20250221,164100,621665220,8330,8330,8330,8330,0
20250221,164000,621665220,8330,8330,8330,8330,0
20250221,163900,621665220,8330,8330,8330,8330,1073
20250221,163800,621665220,8330,8330,8330,8330,0
20250221,163700,621665220,8330,8330,8330,8330,0
20250221,163600,621665220,8330,8330,8330,8330,0
20250221,163500,621665220,8330,8330,8330,8330,0
20250221,163400,621665220,8330,8330,8330,8330,0
20250221,163300,621665220,8330,8330,8330,8330,0
20250221,163200,621665220,8330,8330,8330,8330,0
20250221,163100,621665220,8330,8330,8330,8330,0
20250221,163000,621665220,8330,8330,8330,8330,0
20250221,162900,621665220,8330,8330,8330,8330,0
20250221,162800,621665220,8330,8330,8330,8330,0
20250221,162700,621665220,8330,8330,8330,8330,0
20250221,162600,621665220,8330,8330,8330,8330,0
20250221,162500,621665220,8330,8330,8330,8330,0
20250221,162400,621665220,8330,8330,8330,8330,0
20250221,162300,621665220,8330,8330,8330,8330,0
20250221,162200,621665220,8330,8330,8330,8330,0
20250221,162100,621665220,8330,8330,8330,8330,0
20250221,162000,621665220,8330,8330,8330,8330,0
20250221,161900,621665220,8330,8330,8330,8330,0
20250221,161800,621665220,8330,8330,8330,8330,0
20250221,161700,621665220,8330,8330,8330,8330,0
20250221,161600,621665220,8330,8330,8330,8330,0
20250221,161500,621665220,8330,8330,8330,8330,0
20250221,161400,621665220,8330,8330,8330,8330,0
20250221,161300,621665220,8330,8330,8330,8330,0
20250221,161200,621665220,8330,8330,8330,8330,0
20250221,161100,621665220,8330,8330,8330,8330,0
20250221,161000,621665220,8330,8330,8330,8330,0
20250221,160900,621665220,8330,8330,8330,8330,1073
20250221,160800,621665220,8330,8330,8330,8330,0
20250221,160700,621665220,8330,8330,8330,8330,0
20250221,160600,621665220,8330,8330,8330,8330,0
20250221,160500,621665220,8330,8330,8330,8330,0
20250221,160400,621665220,8330,8330,8330,8330,0
20250221,160300,621665220,8330,8330,8330,8330,0
20250221,160200,621665220,8330,8330,8330,8330,0
20250221,160100,621665220,8330,8330,8330,8330,0
20250221,160000,621665220,8330,8330,8330,8330,0
20250221,155900,621665220,8330,8330,8330,8330,0
20250221,155800,621665220,8330,8330,8330,8330,0
20250221,155700,621665220,8330,8330,8330,8330,0
20250221,155600,621665220,8330,8330,8330,8330,0
20250221,155500,621665220,8330,8330,8330,8330,0
20250221,155400,621665220,8330,8330,8330,8330,0
20250221,155300,621665220,8330,8330,8330,8330,0
20250221,155200,621665220,8330,8330,8330,8330,0
20250221,155100,621665220,8330,8330,8330,8330,0
20250221,155000,621665220,8330,8330,8330,8330,0
20250221,154900,621665220,8330,8330,8330,8330,0
20250221,154800,621665220,8330,8330,8330,8330,0
20250221,154700,621665220,8330,8330,8330,8330,0
20250221,154600,621665220,8330,8330,8330,8330,0
20250221,154500,621665220,8330,8330,8330,8330,0
20250221,154400,621665220,8330,8330,8330,8330,0
20250221,154300,621665220,8330,8330,8330,8330,0
20250221,154200,621665220,8330,8330,8330,8330,0
20250221,154100,621665220,8330,8330,8330,8330,0
20250221,154000,621665220,8330,8330,8330,8330,0
20250221,153900,621665220,8330,8330,8330,8330,1073
20250221,153800,621665220,8330,8330,8330,8330,0
20250221,153700,621665220,8330,8330,8330,8330,0
20250221,153600,621665220,8330,8330,8330,8330,0
20250221,153500,621665220,8330,8330,8330,8330,0
20250221,153400,621665220,8330,8330,8330,8330,0
20250221,153300,621665220,8330,8330,8330,8330,0
20250221,153200,621665220,8330,8330,8330,8330,0
20250221,153100,621665220,8330,8330,8330,8330,0
20250221,153000,621665220,8330,8330,8330,8330,1073
20250221,152900,612727130,8330,8330,8330,8330,0
20250221,152800,612727130,8330,8330,8330,8330,0
20250221,152700,612727130,8330,8330,8330,8330,0
20250221,152600,612727130,8330,8330,8330,8330,0
20250221,152500,612727130,8330,8330,8330,8330,0
20250221,152400,612727130,8330,8330,8330,8330,0
20250221,152300,612727130,8330,8330,8330,8330,0
20250221,152200,612727130,8330,8330,8330,8330,0
20250221,152100,612727130,8330,8330,8330,8330,0
20250221,152000,612727130,8330,8330,8330,8330,0
20250221,151900,612727130,8330,8320,8360,8320,264
20250221,151800,610530130,8360,8360,8360,8330,170
20250221,151700,609113740,8330,8350,8350,8330,806
20250221,151600,602389940,8360,8340,8360,8340,90
20250221,151500,601637940,8340,8340,8340,8340,1
20250221,151400,601629600,8340,8360,8360,8340,16
20250221,151300,601495880,8340,8340,8340,8340,178
20250221,151200,600011360,8340,8340,8340,8340,1900
20250221,151100,584165360,8340,8360,8360,8340,106
20250221,151000,583279240,8360,8350,8360,8350,99
20250221,150900,582452550,8350,8350,8350,8350,22
20250221,150800,582268850,8350,8350,8350,8350,1
20250221,150700,582260500,8350,8350,8350,8350,11
20250221,150600,582168650,8340,8350,8350,8340,3
20250221,150500,582143620,8340,8340,8340,8340,0
20250221,150400,582143620,8340,8360,8360,8340,11
20250221,150300,582051680,8330,8330,8330,8330,200
20250221,150200,580385680,8330,8360,8360,8330,105
20250221,150100,579510420,8360,8360,8360,8360,0
20250221,150000,579510420,8360,8360,8360,8360,50
20250221,145900,579092420,8360,8360,8360,8360,0
20250221,145800,579092420,8360,8360,8360,8360,0
20250221,145700,579092420,8360,8360,8360,8360,0
20250221,145600,579092420,8360,8330,8360,8310,1097
20250221,145500,569965080,8330,8330,8330,8330,151
20250221,145400,568707250,8350,8350,8350,8350,4
20250221,145300,568673850,8360,8360,8360,8360,103
20250221,145200,567812770,8360,8360,8360,8360,6
20250221,145100,567762610,8360,8360,8360,8360,0
20250221,145000,567762610,8360,8360,8360,8360,1
20250221,144900,567754250,8320,8320,8320,8320,1
20250221,144800,567745930,8360,8360,8360,8310,3
20250221,144700,567720900,8360,8350,8360,8320,1003
20250221,144600,559373340,8350,8360,8360,8350,175
20250221,144500,557910350,8360,8360,8360,8360,0
20250221,144400,557910350,8360,8360,8360,8360,0
20250221,144300,557910350,8360,8360,8360,8360,0
20250221,144200,557910350,8360,8350,8360,8350,799
20250221,144100,551236050,8320,8350,8350,8320,37
20250221,144000,550928180,8320,8350,8350,8320,1020
20250221,143900,542435920,8340,8340,8340,8340,1
20250221,143800,542427580,8350,8350,8350,8350,67
20250221,143700,541868130,8340,8350,8350,8340,222
20250221,143600,540016640,8350,8350,8350,8350,364
20250221,143500,536977240,8350,8360,8360,8350,11
20250221,143400,536885290,8360,8360,8360,8360,1
20250221,143300,536876930,8360,8360,8360,8360,0
20250221,143200,536876930,8360,8360,8360,8360,231
20250221,143100,534945770,8350,8350,8370,8350,81
20250221,143000,534269400,8350,8350,8350,8350,101
20250221,142900,533426050,8370,8350,8370,8350,2
20250221,142800,533409330,8360,8360,8360,8360,0
20250221,142700,533409330,8360,8360,8360,8360,8
20250221,142600,533342450,8360,8360,8360,8360,9
20250221,142500,533267210,8360,8360,8360,8360,0
20250221,142400,533267210,8360,8360,8360,8360,0
20250221,142300,533267210,8360,8350,8360,8350,21
20250221,142200,533091760,8350,8350,8370,8350,4
20250221,142100,533058340,8350,8350,8350,8350,0
20250221,142000,533058340,8350,8350,8350,8350,151
20250221,141900,531797490,8370,8340,8370,8340,141
20250221,141800,530618550,8340,8340,8340,8340,5
20250221,141700,530576850,8340,8350,8350,8340,109
20250221,141600,529667010,8370,8370,8370,8370,5
20250221,141500,529625160,8370,8370,8370,8370,10
20250221,141400,529541460,8380,8380,8380,8380,0
20250221,141300,529541460,8380,8380,8380,8350,103
20250221,141200,528681320,8350,8380,8380,8350,2
20250221,141100,528664590,8340,8340,8380,8340,9
20250221,141000,528589250,8380,8390,8390,8380,31
20250221,140900,528329210,8340,8340,8340,8340,0
20250221,140800,528329210,8340,8340,8340,8340,0
20250221,140700,528329210,8340,8340,8340,8340,183
20250221,140600,526802990,8340,8350,8350,8340,6
20250221,140500,526752900,8350,8360,8360,8350,335
20250221,140400,523955630,8390,8390,8390,8370,57
20250221,140300,523478320,8390,8380,8390,8380,2
20250221,140200,523461550,8410,8410,8410,8410,0
20250221,140100,523461550,8410,8410,8410,8410,0
20250221,140000,523461550,8410,8410,8410,8410,0
20250221,135900,523461550,8410,8410,8410,8410,0
20250221,135800,523461550,8410,8410,8410,8410,0
20250221,135700,523461550,8410,8380,8410,8290,10081
20250221,135600,439432250,8370,8370,8370,8370,0
20250221,135500,439432250,8370,8370,8370,8370,0
20250221,135400,439432250,8370,8370,8370,8370,200
20250221,135300,437758250,8380,8380,8380,8380,0
20250221,135200,437758250,8380,8400,8400,8380,1000
20250221,135100,429378150,8400,8400,8400,8400,5
20250221,135000,429336150,8410,8410,8410,8410,0
20250221,134900,429336150,8410,8410,8410,8410,0
20250221,134800,429336150,8410,8410,8410,8410,0
20250221,134700,429336150,8410,8410,8410,8410,1
20250221,134600,429327740,8410,8410,8410,8410,0
20250221,134500,429327740,8410,8410,8410,8410,0
20250221,134400,429327740,8410,8410,8410,8410,10
20250221,134300,429243640,8410,8410,8410,8410,0
20250221,134200,429243640,8410,8410,8410,8410,0
20250221,134100,429243640,8410,8410,8410,8410,5
20250221,134000,429201590,8410,8410,8410,8410,0
20250221,133900,429201590,8410,8410,8410,8410,0
20250221,133800,429201590,8410,8410,8410,8410,0
20250221,133700,429201590,8410,8410,8410,8410,10
20250221,133600,429117490,8410,8410,8410,8410,50
20250221,133500,428696990,8410,8410,8410,8410,0
20250221,133400,428696990,8410,8410,8410,8410,1
20250221,133300,428688580,8360,8410,8410,8360,11
20250221,133200,428596500,8410,8370,8410,8370,7
20250221,133100,428537870,8360,8360,8360,8360,0
20250221,133000,428537870,8360,8410,8410,8360,1066
20250221,132900,419611850,8410,8410,8410,8410,50
20250221,132800,419191350,8420,8420,8420,8420,10
20250221,132700,419107150,8420,8420,8420,8420,0
20250221,132600,419107150,8420,8420,8420,8420,0
20250221,132500,419107150,8420,8420,8420,8420,45
20250221,132400,418728250,8420,8420,8420,8420,0
20250221,132300,418728250,8420,8420,8420,8420,2
20250221,132200,418711410,8410,8410,8410,8410,0
20250221,132100,418711410,8410,8410,8410,8410,0
20250221,132000,418711410,8410,8410,8410,8410,618
20250221,131900,413514030,8410,8410,8410,8410,0
20250221,131800,413514030,8410,8410,8410,8410,0
20250221,131700,413514030,8410,8410,8410,8410,0
20250221,131600,413514030,8410,8380,8410,8380,39
20250221,131500,413187180,8380,8380,8380,8380,178
20250221,131400,411695540,8380,8380,8380,8380,391
20250221,131300,408418960,8380,8380,8380,8380,21
20250221,131200,408242980,8410,8410,8410,8410,0
20250221,131100,408242980,8410,8410,8410,8410,1
20250221,131000,408234570,8410,8410,8410,8410,0
20250221,130900,408234570,8410,8410,8410,8410,1
20250221,130800,408226160,8380,8380,8380,8380,21
20250221,130700,408050180,8410,8410,8410,8410,0
20250221,130600,408050180,8410,8410,8410,8410,1
20250221,130500,408041770,8380,8380,8380,8380,0
20250221,130400,408041770,8380,8380,8380,8380,0
20250221,130300,408041770,8380,8380,8380,8380,31
20250221,130200,407781990,8410,8380,8410,8370,37
20250221,130100,407472240,8380,8380,8380,8380,6
20250221,130000,407421960,8410,8380,8410,8380,2
20250221,125900,407405170,8410,8380,8410,8370,40
20250221,125800,407070040,8380,8390,8390,8380,700
20250221,125700,401203770,8380,8380,8380,8380,0
20250221,125600,401203770,8380,8380,8380,8380,0
20250221,125500,401203770,8380,8380,8380,8380,0
20250221,125400,401203770,8380,8380,8380,8380,0
20250221,125300,401203770,8380,8380,8380,8380,0
20250221,125200,401203770,8380,8380,8380,8380,1
20250221,125100,401195390,8420,8420,8420,8420,0
20250221,125000,401195390,8420,8420,8420,8420,0
20250221,124900,401195390,8420,8420,8420,8420,0
20250221,124800,401195390,8420,8420,8420,8420,1
20250221,124700,401186970,8370,8370,8370,8370,13
20250221,124600,401078160,8410,8410,8410,8410,0
20250221,124500,401078160,8410,8410,8410,8410,0
20250221,124400,401078160,8410,8410,8410,8410,50
20250221,124300,400657660,8420,8370,8420,8370,63
20250221,124200,400130300,8370,8370,8370,8370,1
20250221,124100,400121930,8420,8420,8420,8420,0
20250221,124000,400121930,8420,8420,8420,8420,1
20250221,123900,400113510,8370,8410,8410,8370,11
20250221,123800,400021040,8370,8370,8370,8370,1
20250221,123700,400012670,8420,8380,8420,8380,254
20250221,123600,397884110,8430,8430,8430,8430,1
20250221,123500,397875680,8380,8420,8430,8380,3
20250221,123400,397850450,8430,8430,8430,8430,1
20250221,123300,397842020,8380,8380,8380,8380,300
20250221,123200,395328020,8380,8380,8380,8380,85
20250221,123100,394615720,8380,8380,8380,8380,5
20250221,123000,394573820,8380,8380,8380,8380,0
20250221,122900,394573820,8380,8370,8380,8370,36
20250221,122800,394272490,8370,8370,8370,8370,0
20250221,122700,394272490,8370,8370,8370,8370,0
20250221,122600,394272490,8370,8370,8370,8370,34
20250221,122500,393987910,8370,8370,8370,8370,825
20250221,122400,387082660,8370,8370,8370,8370,2
20250221,122300,387065920,8340,8340,8340,8340,700
20250221,122200,381227920,8370,8370,8370,8370,8
20250221,122100,381160960,8370,8370,8370,8330,426
20250221,122000,377612180,8370,8380,8380,8370,15
20250221,121900,377486570,8380,8370,8380,8370,16
20250221,121800,377352560,8380,8380,8380,8380,0
20250221,121700,377352560,8380,8380,8380,8380,0
20250221,121600,377352560,8380,8380,8380,8380,1
20250221,121500,377344180,8330,8330,8330,8330,0
20250221,121400,377344180,8330,8330,8380,8330,3
20250221,121300,377319140,8380,8350,8380,8330,109
20250221,121200,376410710,8340,8380,8380,8340,3
20250221,121100,376385650,8330,8330,8380,8330,74
20250221,121000,375769180,8330,8370,8370,8330,251
20250221,120900,373674930,8380,8380,8380,8380,41
20250221,120800,373331350,8380,8380,8380,8380,20
20250221,120700,373163750,8380,8380,8380,8380,0
20250221,120600,373163750,8380,8380,8380,8380,50
20250221,120500,372744750,8380,8380,8380,8380,1
20250221,120400,372736370,8380,8380,8380,8380,0
20250221,120300,372736370,8380,8380,8380,8380,0
20250221,120200,372736370,8380,8380,8380,8380,200
20250221,120100,371060370,8380,8380,8380,8380,1
20250221,120000,371051990,8330,8330,8340,8330,3
20250221,115900,371026990,8350,8340,8350,8330,383
20250221,115800,367834410,8330,8340,8340,8330,306
20250221,115700,365284370,8350,8360,8360,8350,127
20250221,115600,364223820,8360,8350,8360,8350,27
20250221,115500,363998350,8350,8360,8360,8350,2
20250221,115400,363981640,8340,8340,8340,8340,182
20250221,115300,362463760,8340,8340,8340,8340,0
20250221,115200,362463760,8340,8340,8360,8320,603
20250221,115100,357442670,8380,8340,8380,8340,37
20250221,115000,357134050,8380,8340,8380,8340,169
20250221,114900,355724550,8340,8360,8360,8340,1005
20250221,114800,347332170,8380,8380,8380,8380,70
20250221,114700,346745570,8380,8360,8380,8350,78
20250221,114600,346094170,8350,8350,8350,8350,0
20250221,114500,346094170,8350,8370,8370,8350,408
20250221,114400,342685500,8370,8380,8380,8370,247
20250221,114300,340617880,8380,8380,8380,8380,930
20250221,114200,332824480,8390,8400,8400,8390,314
20250221,114100,330189480,8410,8400,8410,8400,581
20250221,114000,325309070,8400,8400,8400,8400,11
20250221,113900,325216670,8430,8430,8430,8430,30
20250221,113800,324963770,8430,8430,8430,8430,1
20250221,113700,324955340,8410,8400,8430,8400,10
20250221,113600,324871260,8400,8410,8410,8400,197
20250221,113500,323214600,8430,8430,8430,8430,0
20250221,113400,323214600,8430,8430,8430,8410,94
20250221,113300,322424020,8410,8430,8430,8410,3
20250221,113200,322398750,8430,8430,8430,8430,1
20250221,113100,322390320,8410,8430,8430,8410,388
20250221,113000,319125120,8460,8460,8460,8460,0
20250221,112900,319125120,8460,8460,8460,8460,1
20250221,112800,319116660,8430,8450,8450,8430,374
20250221,112700,315958420,8430,8450,8450,8430,2
20250221,112600,315941540,8430,8430,8430,8430,1
20250221,112500,315933110,8460,8460,8460,8460,0
20250221,112400,315933110,8460,8430,8460,8430,208
20250221,112300,314179550,8460,8460,8460,8460,0
20250221,112200,314179550,8460,8440,8460,8440,2
20250221,112100,314162650,8430,8430,8430,8430,1
20250221,112000,314154220,8440,8450,8450,8440,449
20250221,111900,310361770,8460,8450,8460,8450,201
20250221,111800,308663310,8460,8460,8460,8460,1
20250221,111700,308654850,8450,8460,8460,8450,45
20250221,111600,308274400,8460,8460,8460,8460,5
20250221,111500,308232100,8460,8460,8460,8460,0
20250221,111400,308232100,8460,8460,8460,8460,1
20250221,111300,308223640,8440,8440,8460,8440,107
20250221,111200,307320540,8440,8440,8440,8440,25
20250221,111100,307109540,8430,8430,8430,8430,69
20250221,111000,306527870,8430,8430,8430,8420,29
20250221,110900,306283410,8430,8430,8430,8430,286
20250221,110800,303872430,8440,8440,8440,8440,30
20250221,110700,303619230,8440,8440,8440,8440,1
20250221,110600,303610790,8440,8440,8440,8440,402
20250221,110500,300217910,8440,8440,8440,8440,1
20250221,110400,300209470,8400,8400,8400,8400,109
20250221,110300,299293870,8450,8450,8450,8450,0
20250221,110200,299293870,8450,8450,8450,8450,0
20250221,110100,299293870,8450,8450,8450,8450,1
20250221,110000,299285420,8370,8430,8430,8360,8300
20250221,105900,229615310,8460,8460,8460,8460,9
20250221,105800,229539170,8460,8460,8460,8460,1
20250221,105700,229530710,8430,8440,8440,8430,500
20250221,105600,225314520,8470,8470,8470,8470,0
20250221,105500,225314520,8470,8470,8470,8470,35
20250221,105400,225018070,8480,8480,8480,8480,0
20250221,105300,225018070,8480,8480,8480,8480,0
20250221,105200,225018070,8480,8480,8480,8480,21
20250221,105100,224839990,8480,8470,8480,8470,253
20250221,105000,222695440,8480,8480,8480,8430,225
20250221,104900,220798590,8420,8470,8470,8420,379
20250221,104800,217593090,8470,8470,8470,8470,0
20250221,104700,217593090,8470,8460,8470,8460,576
20250221,104600,212717630,8460,8450,8460,8450,247
20250221,104500,210629010,8460,8450,8460,8450,200
20250221,104400,208939000,8450,8430,8450,8430,501
20250221,104300,204715550,8430,8430,8430,8430,10
20250221,104200,204631250,8460,8470,8470,8460,2
20250221,104100,204614320,8430,8460,8460,8430,2
20250221,104000,204597430,8430,8430,8430,8430,0
20250221,103900,204597430,8430,8470,8470,8430,2
20250221,103800,204580530,8420,8420,8420,8420,1
20250221,103700,204572110,8450,8450,8450,8450,600
20250221,103600,199502110,8450,8460,8480,8450,218
20250221,103500,197657140,8450,8450,8450,8450,147
20250221,103400,196414990,8450,8450,8450,8450,49
20250221,103300,196000940,8410,8440,8440,8410,181
20250221,103200,194473330,8440,8410,8440,8410,326
20250221,103100,191721920,8440,8440,8440,8440,6
20250221,103000,191671280,8440,8440,8440,8400,3
20250221,102900,191646000,8400,8400,8400,8400,1
20250221,102800,191637600,8440,8440,8440,8440,46
20250221,102700,191249360,8440,8440,8440,8440,1
20250221,102600,191240920,8390,8400,8400,8390,527
20250221,102500,186815490,8400,8440,8440,8400,40
20250221,102400,186477930,8400,8410,8410,8400,605
20250221,102300,181393250,8410,8410,8410,8410,0
20250221,102200,181393250,8410,8410,8410,8410,0
20250221,102100,181393250,8410,8440,8440,8410,2
20250221,102000,181376400,8440,8440,8440,8440,1
20250221,101900,181367960,8410,8410,8410,8410,82
20250221,101800,180678340,8410,8410,8410,8410,0
20250221,101700,180678340,8410,8420,8420,8410,520
20250221,101600,176303800,8420,8430,8440,8420,399
20250221,101500,172942920,8430,8440,8440,8430,146
20250221,101400,171712120,8430,8430,8430,8430,0
20250221,101300,171712120,8430,8440,8440,8430,470
20250221,101200,167748860,8440,8440,8440,8430,82
20250221,101100,167057280,8430,8440,8440,8430,150
20250221,101000,165792280,8450,8450,8450,8450,54
20250221,100900,165335980,8450,8450,8450,8450,200
20250221,100800,163645980,8460,8460,8460,8460,123
20250221,100700,162605400,8460,8490,8490,8460,83
20250221,100600,161902260,8490,8460,8490,8460,105
20250221,100500,161013810,8490,8500,8500,8490,27
20250221,100400,160784350,8500,8500,8500,8500,150
20250221,100300,159509350,8500,8490,8500,8490,30
20250221,100200,159254510,8490,8490,8490,8490,0
20250221,100100,159254510,8490,8490,8490,8490,20
20250221,100000,159084710,8460,8460,8460,8460,0
20250221,095900,159084710,8460,8460,8460,8460,0
20250221,095800,159084710,8460,8460,8460,8460,1
20250221,095700,159076250,8500,8460,8500,8460,305
20250221,095600,156488090,8460,8410,8460,8410,88
20250221,095500,155747960,8460,8460,8460,8460,0
20250221,095400,155747960,8460,8460,8460,8460,283
20250221,095300,153353780,8460,8460,8460,8460,0
20250221,095200,153353780,8460,8470,8470,8400,103
20250221,095100,152488190,8400,8400,8400,8400,0
20250221,095000,152488190,8400,8400,8400,8400,1
20250221,094900,152479790,8470,8400,8470,8400,673
20250221,094800,146792060,8390,8390,8400,8390,112
20250221,094700,145852370,8390,8450,8450,8390,46
20250221,094600,145466310,8400,8390,8400,8390,181
20250221,094500,143945930,8400,8410,8410,8380,226
20250221,094400,142050080,8400,8400,8400,8400,0
20250221,094300,142050080,8400,8410,8410,8400,862
20250221,094200,134808040,8410,8440,8440,8410,7
20250221,094100,134748990,8440,8430,8440,8400,1645
20250221,094000,120882730,8450,8450,8450,8420,1010
20250221,093900,112367750,8450,8450,8450,8450,170
20250221,093800,110931250,8450,8450,8450,8450,50
20250221,093700,110508750,8440,8440,8440,8440,0
20250221,093600,110508750,8440,8480,8480,8440,2
20250221,093500,110491830,8440,8450,8450,8440,125
20250221,093400,109436810,8440,8450,8450,8440,280
20250221,093300,107071400,8450,8480,8480,8450,1000
20250221,093200,98610830,8480,8480,8480,8480,70
20250221,093100,98017230,8480,8480,8480,8480,10
20250221,093000,97932430,8460,8460,8460,8460,0
20250221,092900,97932430,8460,8460,8460,8460,0
20250221,092800,97932430,8460,8460,8460,8460,0
20250221,092700,97932430,8460,8460,8460,8460,0
20250221,092600,97932430,8460,8460,8460,8460,392
20250221,092500,94616110,8460,8480,8520,8460,1217
20250221,092400,84249830,8450,8450,8450,8450,40
20250221,092300,83911830,8450,8450,8450,8420,1709
20250221,092200,69474450,8460,8430,8460,8430,331
20250221,092100,66678490,8420,8460,8460,8420,1044
20250221,092000,57876740,8480,8480,8480,8480,116
20250221,091900,56893060,8480,8480,8480,8470,389
20250221,091800,53595690,8480,8470,8480,8470,159
20250221,091700,52248830,8470,8480,8490,8470,418
20250221,091600,48706370,8490,8490,8490,8490,83
20250221,091500,48001700,8480,8480,8480,8480,9
20250221,091400,47925380,8480,8500,8500,8480,734
20250221,091300,41687120,8580,8570,8580,8500,110
20250221,091200,40744540,8570,8580,8580,8500,102
20250221,091100,39876690,8580,8580,8580,8560,3
20250221,091000,39850970,8580,8540,8580,8530,1026
20250221,090900,31088770,8540,8500,8540,8500,102
20250221,090800,30221700,8470,8470,8470,8460,406
20250221,090700,26783940,8500,8480,8500,8450,309
20250221,090600,24168730,8530,8520,8530,8520,8
20250221,090500,24100560,8520,8510,8520,8500,32
20250221,090400,23828330,8510,8460,8510,8460,61
20250221,090300,23312020,8470,8540,8540,8450,978
20250221,090200,15027920,8540,8560,8560,8540,418
20250221,090100,11451090,8510,8510,8510,8510,5
20250221,090000,11408540,8640,8650,8650,8500,1330
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 213900 621665220 8330 8330 8330 8330 1073
3 20250221 213800 621665220 8330 8330 8330 8330 0
4 20250221 213700 621665220 8330 8330 8330 8330 0
5 20250221 213600 621665220 8330 8330 8330 8330 0
6 20250221 213500 621665220 8330 8330 8330 8330 0
7 20250221 213400 621665220 8330 8330 8330 8330 0
8 20250221 213300 621665220 8330 8330 8330 8330 0
9 20250221 213200 621665220 8330 8330 8330 8330 0
10 20250221 213100 621665220 8330 8330 8330 8330 0
11 20250221 213000 621665220 8330 8330 8330 8330 0
12 20250221 212900 621665220 8330 8330 8330 8330 0
13 20250221 212800 621665220 8330 8330 8330 8330 0
14 20250221 212700 621665220 8330 8330 8330 8330 0
15 20250221 212600 621665220 8330 8330 8330 8330 0
16 20250221 212500 621665220 8330 8330 8330 8330 0
17 20250221 212400 621665220 8330 8330 8330 8330 0
18 20250221 212300 621665220 8330 8330 8330 8330 0
19 20250221 212200 621665220 8330 8330 8330 8330 0
20 20250221 212100 621665220 8330 8330 8330 8330 0
21 20250221 212000 621665220 8330 8330 8330 8330 0
22 20250221 211900 621665220 8330 8330 8330 8330 0
23 20250221 211800 621665220 8330 8330 8330 8330 0
24 20250221 211700 621665220 8330 8330 8330 8330 0
25 20250221 211600 621665220 8330 8330 8330 8330 0
26 20250221 211500 621665220 8330 8330 8330 8330 0
27 20250221 211400 621665220 8330 8330 8330 8330 0
28 20250221 211300 621665220 8330 8330 8330 8330 0
29 20250221 211200 621665220 8330 8330 8330 8330 0
30 20250221 211100 621665220 8330 8330 8330 8330 0
31 20250221 211000 621665220 8330 8330 8330 8330 0
32 20250221 210900 621665220 8330 8330 8330 8330 1073
33 20250221 210800 621665220 8330 8330 8330 8330 0
34 20250221 210700 621665220 8330 8330 8330 8330 0
35 20250221 210600 621665220 8330 8330 8330 8330 0
36 20250221 210500 621665220 8330 8330 8330 8330 0
37 20250221 210400 621665220 8330 8330 8330 8330 0
38 20250221 210300 621665220 8330 8330 8330 8330 0
39 20250221 210200 621665220 8330 8330 8330 8330 0
40 20250221 210100 621665220 8330 8330 8330 8330 0
41 20250221 210000 621665220 8330 8330 8330 8330 0
42 20250221 205900 621665220 8330 8330 8330 8330 0
43 20250221 205800 621665220 8330 8330 8330 8330 0
44 20250221 205700 621665220 8330 8330 8330 8330 0
45 20250221 205600 621665220 8330 8330 8330 8330 0
46 20250221 205500 621665220 8330 8330 8330 8330 0
47 20250221 205400 621665220 8330 8330 8330 8330 0
48 20250221 205300 621665220 8330 8330 8330 8330 0
49 20250221 205200 621665220 8330 8330 8330 8330 0
50 20250221 205100 621665220 8330 8330 8330 8330 0
51 20250221 205000 621665220 8330 8330 8330 8330 0
52 20250221 204900 621665220 8330 8330 8330 8330 0
53 20250221 204800 621665220 8330 8330 8330 8330 0
54 20250221 204700 621665220 8330 8330 8330 8330 0
55 20250221 204600 621665220 8330 8330 8330 8330 0
56 20250221 204500 621665220 8330 8330 8330 8330 0
57 20250221 204400 621665220 8330 8330 8330 8330 0
58 20250221 204300 621665220 8330 8330 8330 8330 0
59 20250221 204200 621665220 8330 8330 8330 8330 0
60 20250221 204100 621665220 8330 8330 8330 8330 0
61 20250221 204000 621665220 8330 8330 8330 8330 0
62 20250221 203900 621665220 8330 8330 8330 8330 1073
63 20250221 203800 621665220 8330 8330 8330 8330 0
64 20250221 203700 621665220 8330 8330 8330 8330 0
65 20250221 203600 621665220 8330 8330 8330 8330 0
66 20250221 203500 621665220 8330 8330 8330 8330 0
67 20250221 203400 621665220 8330 8330 8330 8330 0
68 20250221 203300 621665220 8330 8330 8330 8330 0
69 20250221 203200 621665220 8330 8330 8330 8330 0
70 20250221 203100 621665220 8330 8330 8330 8330 0
71 20250221 203000 621665220 8330 8330 8330 8330 0
72 20250221 202900 621665220 8330 8330 8330 8330 0
73 20250221 202800 621665220 8330 8330 8330 8330 0
74 20250221 202700 621665220 8330 8330 8330 8330 0
75 20250221 202600 621665220 8330 8330 8330 8330 0
76 20250221 202500 621665220 8330 8330 8330 8330 0
77 20250221 202400 621665220 8330 8330 8330 8330 0
78 20250221 202300 621665220 8330 8330 8330 8330 0
79 20250221 202200 621665220 8330 8330 8330 8330 0
80 20250221 202100 621665220 8330 8330 8330 8330 0
81 20250221 202000 621665220 8330 8330 8330 8330 0
82 20250221 201900 621665220 8330 8330 8330 8330 0
83 20250221 201800 621665220 8330 8330 8330 8330 0
84 20250221 201700 621665220 8330 8330 8330 8330 0
85 20250221 201600 621665220 8330 8330 8330 8330 0
86 20250221 201500 621665220 8330 8330 8330 8330 0
87 20250221 201400 621665220 8330 8330 8330 8330 0
88 20250221 201300 621665220 8330 8330 8330 8330 0
89 20250221 201200 621665220 8330 8330 8330 8330 0
90 20250221 201100 621665220 8330 8330 8330 8330 0
91 20250221 201000 621665220 8330 8330 8330 8330 0
92 20250221 200900 621665220 8330 8330 8330 8330 1073
93 20250221 200800 621665220 8330 8330 8330 8330 0
94 20250221 200700 621665220 8330 8330 8330 8330 0
95 20250221 200600 621665220 8330 8330 8330 8330 0
96 20250221 200500 621665220 8330 8330 8330 8330 0
97 20250221 200400 621665220 8330 8330 8330 8330 0
98 20250221 200300 621665220 8330 8330 8330 8330 0
99 20250221 200200 621665220 8330 8330 8330 8330 0
100 20250221 200100 621665220 8330 8330 8330 8330 0
101 20250221 200000 621665220 8330 8330 8330 8330 0
102 20250221 195900 621665220 8330 8330 8330 8330 0
103 20250221 195800 621665220 8330 8330 8330 8330 0
104 20250221 195700 621665220 8330 8330 8330 8330 0
105 20250221 195600 621665220 8330 8330 8330 8330 0
106 20250221 195500 621665220 8330 8330 8330 8330 0
107 20250221 195400 621665220 8330 8330 8330 8330 0
108 20250221 195300 621665220 8330 8330 8330 8330 0
109 20250221 195200 621665220 8330 8330 8330 8330 0
110 20250221 195100 621665220 8330 8330 8330 8330 0
111 20250221 195000 621665220 8330 8330 8330 8330 0
112 20250221 194900 621665220 8330 8330 8330 8330 0
113 20250221 194800 621665220 8330 8330 8330 8330 0
114 20250221 194700 621665220 8330 8330 8330 8330 0
115 20250221 194600 621665220 8330 8330 8330 8330 0
116 20250221 194500 621665220 8330 8330 8330 8330 0
117 20250221 194400 621665220 8330 8330 8330 8330 0
118 20250221 194300 621665220 8330 8330 8330 8330 0
119 20250221 194200 621665220 8330 8330 8330 8330 0
120 20250221 194100 621665220 8330 8330 8330 8330 0
121 20250221 194000 621665220 8330 8330 8330 8330 0
122 20250221 193900 621665220 8330 8330 8330 8330 1073
123 20250221 193800 621665220 8330 8330 8330 8330 0
124 20250221 193700 621665220 8330 8330 8330 8330 0
125 20250221 193600 621665220 8330 8330 8330 8330 0
126 20250221 193500 621665220 8330 8330 8330 8330 0
127 20250221 193400 621665220 8330 8330 8330 8330 0
128 20250221 193300 621665220 8330 8330 8330 8330 0
129 20250221 193200 621665220 8330 8330 8330 8330 0
130 20250221 193100 621665220 8330 8330 8330 8330 0
131 20250221 193000 621665220 8330 8330 8330 8330 0
132 20250221 192900 621665220 8330 8330 8330 8330 0
133 20250221 192800 621665220 8330 8330 8330 8330 0
134 20250221 192700 621665220 8330 8330 8330 8330 0
135 20250221 192600 621665220 8330 8330 8330 8330 0
136 20250221 192500 621665220 8330 8330 8330 8330 0
137 20250221 192400 621665220 8330 8330 8330 8330 0
138 20250221 192300 621665220 8330 8330 8330 8330 0
139 20250221 192200 621665220 8330 8330 8330 8330 0
140 20250221 192100 621665220 8330 8330 8330 8330 0
141 20250221 192000 621665220 8330 8330 8330 8330 0
142 20250221 191900 621665220 8330 8330 8330 8330 0
143 20250221 191800 621665220 8330 8330 8330 8330 0
144 20250221 191700 621665220 8330 8330 8330 8330 0
145 20250221 191600 621665220 8330 8330 8330 8330 0
146 20250221 191500 621665220 8330 8330 8330 8330 0
147 20250221 191400 621665220 8330 8330 8330 8330 0
148 20250221 191300 621665220 8330 8330 8330 8330 0
149 20250221 191200 621665220 8330 8330 8330 8330 0
150 20250221 191100 621665220 8330 8330 8330 8330 0
151 20250221 191000 621665220 8330 8330 8330 8330 0
152 20250221 190900 621665220 8330 8330 8330 8330 1073
153 20250221 190800 621665220 8330 8330 8330 8330 0
154 20250221 190700 621665220 8330 8330 8330 8330 0
155 20250221 190600 621665220 8330 8330 8330 8330 0
156 20250221 190500 621665220 8330 8330 8330 8330 0
157 20250221 190400 621665220 8330 8330 8330 8330 0
158 20250221 190300 621665220 8330 8330 8330 8330 0
159 20250221 190200 621665220 8330 8330 8330 8330 0
160 20250221 190100 621665220 8330 8330 8330 8330 0
161 20250221 190000 621665220 8330 8330 8330 8330 0
162 20250221 185900 621665220 8330 8330 8330 8330 0
163 20250221 185800 621665220 8330 8330 8330 8330 0
164 20250221 185700 621665220 8330 8330 8330 8330 0
165 20250221 185600 621665220 8330 8330 8330 8330 0
166 20250221 185500 621665220 8330 8330 8330 8330 0
167 20250221 185400 621665220 8330 8330 8330 8330 0
168 20250221 185300 621665220 8330 8330 8330 8330 0
169 20250221 185200 621665220 8330 8330 8330 8330 0
170 20250221 185100 621665220 8330 8330 8330 8330 0
171 20250221 185000 621665220 8330 8330 8330 8330 0
172 20250221 184900 621665220 8330 8330 8330 8330 0
173 20250221 184800 621665220 8330 8330 8330 8330 0
174 20250221 184700 621665220 8330 8330 8330 8330 0
175 20250221 184600 621665220 8330 8330 8330 8330 0
176 20250221 184500 621665220 8330 8330 8330 8330 0
177 20250221 184400 621665220 8330 8330 8330 8330 0
178 20250221 184300 621665220 8330 8330 8330 8330 0
179 20250221 184200 621665220 8330 8330 8330 8330 0
180 20250221 184100 621665220 8330 8330 8330 8330 0
181 20250221 184000 621665220 8330 8330 8330 8330 0
182 20250221 183900 621665220 8330 8330 8330 8330 1073
183 20250221 183800 621665220 8330 8330 8330 8330 0
184 20250221 183700 621665220 8330 8330 8330 8330 0
185 20250221 183600 621665220 8330 8330 8330 8330 0
186 20250221 183500 621665220 8330 8330 8330 8330 0
187 20250221 183400 621665220 8330 8330 8330 8330 0
188 20250221 183300 621665220 8330 8330 8330 8330 0
189 20250221 183200 621665220 8330 8330 8330 8330 0
190 20250221 183100 621665220 8330 8330 8330 8330 0
191 20250221 183000 621665220 8330 8330 8330 8330 0
192 20250221 182900 621665220 8330 8330 8330 8330 0
193 20250221 182800 621665220 8330 8330 8330 8330 0
194 20250221 182700 621665220 8330 8330 8330 8330 0
195 20250221 182600 621665220 8330 8330 8330 8330 0
196 20250221 182500 621665220 8330 8330 8330 8330 0
197 20250221 182400 621665220 8330 8330 8330 8330 0
198 20250221 182300 621665220 8330 8330 8330 8330 0
199 20250221 182200 621665220 8330 8330 8330 8330 0
200 20250221 182100 621665220 8330 8330 8330 8330 0
201 20250221 182000 621665220 8330 8330 8330 8330 0
202 20250221 181900 621665220 8330 8330 8330 8330 0
203 20250221 181800 621665220 8330 8330 8330 8330 0
204 20250221 181700 621665220 8330 8330 8330 8330 0
205 20250221 181600 621665220 8330 8330 8330 8330 0
206 20250221 181500 621665220 8330 8330 8330 8330 0
207 20250221 181400 621665220 8330 8330 8330 8330 0
208 20250221 181300 621665220 8330 8330 8330 8330 0
209 20250221 181200 621665220 8330 8330 8330 8330 0
210 20250221 181100 621665220 8330 8330 8330 8330 0
211 20250221 181000 621665220 8330 8330 8330 8330 0
212 20250221 180900 621665220 8330 8330 8330 8330 1073
213 20250221 180800 621665220 8330 8330 8330 8330 0
214 20250221 180700 621665220 8330 8330 8330 8330 0
215 20250221 180600 621665220 8330 8330 8330 8330 0
216 20250221 180500 621665220 8330 8330 8330 8330 0
217 20250221 180400 621665220 8330 8330 8330 8330 0
218 20250221 180300 621665220 8330 8330 8330 8330 0
219 20250221 180200 621665220 8330 8330 8330 8330 0
220 20250221 180100 621665220 8330 8330 8330 8330 0
221 20250221 180000 621665220 8330 8330 8330 8330 0
222 20250221 175900 621665220 8330 8330 8330 8330 0
223 20250221 175800 621665220 8330 8330 8330 8330 0
224 20250221 175700 621665220 8330 8330 8330 8330 0
225 20250221 175600 621665220 8330 8330 8330 8330 0
226 20250221 175500 621665220 8330 8330 8330 8330 0
227 20250221 175400 621665220 8330 8330 8330 8330 0
228 20250221 175300 621665220 8330 8330 8330 8330 0
229 20250221 175200 621665220 8330 8330 8330 8330 0
230 20250221 175100 621665220 8330 8330 8330 8330 0
231 20250221 175000 621665220 8330 8330 8330 8330 0
232 20250221 174900 621665220 8330 8330 8330 8330 0
233 20250221 174800 621665220 8330 8330 8330 8330 0
234 20250221 174700 621665220 8330 8330 8330 8330 0
235 20250221 174600 621665220 8330 8330 8330 8330 0
236 20250221 174500 621665220 8330 8330 8330 8330 0
237 20250221 174400 621665220 8330 8330 8330 8330 0
238 20250221 174300 621665220 8330 8330 8330 8330 0
239 20250221 174200 621665220 8330 8330 8330 8330 0
240 20250221 174100 621665220 8330 8330 8330 8330 0
241 20250221 174000 621665220 8330 8330 8330 8330 0
242 20250221 173900 621665220 8330 8330 8330 8330 1073
243 20250221 173800 621665220 8330 8330 8330 8330 0
244 20250221 173700 621665220 8330 8330 8330 8330 0
245 20250221 173600 621665220 8330 8330 8330 8330 0
246 20250221 173500 621665220 8330 8330 8330 8330 0
247 20250221 173400 621665220 8330 8330 8330 8330 0
248 20250221 173300 621665220 8330 8330 8330 8330 0
249 20250221 173200 621665220 8330 8330 8330 8330 0
250 20250221 173100 621665220 8330 8330 8330 8330 0
251 20250221 173000 621665220 8330 8330 8330 8330 0
252 20250221 172900 621665220 8330 8330 8330 8330 0
253 20250221 172800 621665220 8330 8330 8330 8330 0
254 20250221 172700 621665220 8330 8330 8330 8330 0
255 20250221 172600 621665220 8330 8330 8330 8330 0
256 20250221 172500 621665220 8330 8330 8330 8330 0
257 20250221 172400 621665220 8330 8330 8330 8330 0
258 20250221 172300 621665220 8330 8330 8330 8330 0
259 20250221 172200 621665220 8330 8330 8330 8330 0
260 20250221 172100 621665220 8330 8330 8330 8330 0
261 20250221 172000 621665220 8330 8330 8330 8330 0
262 20250221 171900 621665220 8330 8330 8330 8330 0
263 20250221 171800 621665220 8330 8330 8330 8330 0
264 20250221 171700 621665220 8330 8330 8330 8330 0
265 20250221 171600 621665220 8330 8330 8330 8330 0
266 20250221 171500 621665220 8330 8330 8330 8330 0
267 20250221 171400 621665220 8330 8330 8330 8330 0
268 20250221 171300 621665220 8330 8330 8330 8330 0
269 20250221 171200 621665220 8330 8330 8330 8330 0
270 20250221 171100 621665220 8330 8330 8330 8330 0
271 20250221 171000 621665220 8330 8330 8330 8330 0
272 20250221 170900 621665220 8330 8330 8330 8330 1073
273 20250221 170800 621665220 8330 8330 8330 8330 0
274 20250221 170700 621665220 8330 8330 8330 8330 0
275 20250221 170600 621665220 8330 8330 8330 8330 0
276 20250221 170500 621665220 8330 8330 8330 8330 0
277 20250221 170400 621665220 8330 8330 8330 8330 0
278 20250221 170300 621665220 8330 8330 8330 8330 0
279 20250221 170200 621665220 8330 8330 8330 8330 0
280 20250221 170100 621665220 8330 8330 8330 8330 0
281 20250221 170000 621665220 8330 8330 8330 8330 0
282 20250221 165900 621665220 8330 8330 8330 8330 0
283 20250221 165800 621665220 8330 8330 8330 8330 0
284 20250221 165700 621665220 8330 8330 8330 8330 0
285 20250221 165600 621665220 8330 8330 8330 8330 0
286 20250221 165500 621665220 8330 8330 8330 8330 0
287 20250221 165400 621665220 8330 8330 8330 8330 0
288 20250221 165300 621665220 8330 8330 8330 8330 0
289 20250221 165200 621665220 8330 8330 8330 8330 0
290 20250221 165100 621665220 8330 8330 8330 8330 0
291 20250221 165000 621665220 8330 8330 8330 8330 0
292 20250221 164900 621665220 8330 8330 8330 8330 0
293 20250221 164800 621665220 8330 8330 8330 8330 0
294 20250221 164700 621665220 8330 8330 8330 8330 0
295 20250221 164600 621665220 8330 8330 8330 8330 0
296 20250221 164500 621665220 8330 8330 8330 8330 0
297 20250221 164400 621665220 8330 8330 8330 8330 0
298 20250221 164300 621665220 8330 8330 8330 8330 0
299 20250221 164200 621665220 8330 8330 8330 8330 0
300 20250221 164100 621665220 8330 8330 8330 8330 0
301 20250221 164000 621665220 8330 8330 8330 8330 0
302 20250221 163900 621665220 8330 8330 8330 8330 1073
303 20250221 163800 621665220 8330 8330 8330 8330 0
304 20250221 163700 621665220 8330 8330 8330 8330 0
305 20250221 163600 621665220 8330 8330 8330 8330 0
306 20250221 163500 621665220 8330 8330 8330 8330 0
307 20250221 163400 621665220 8330 8330 8330 8330 0
308 20250221 163300 621665220 8330 8330 8330 8330 0
309 20250221 163200 621665220 8330 8330 8330 8330 0
310 20250221 163100 621665220 8330 8330 8330 8330 0
311 20250221 163000 621665220 8330 8330 8330 8330 0
312 20250221 162900 621665220 8330 8330 8330 8330 0
313 20250221 162800 621665220 8330 8330 8330 8330 0
314 20250221 162700 621665220 8330 8330 8330 8330 0
315 20250221 162600 621665220 8330 8330 8330 8330 0
316 20250221 162500 621665220 8330 8330 8330 8330 0
317 20250221 162400 621665220 8330 8330 8330 8330 0
318 20250221 162300 621665220 8330 8330 8330 8330 0
319 20250221 162200 621665220 8330 8330 8330 8330 0
320 20250221 162100 621665220 8330 8330 8330 8330 0
321 20250221 162000 621665220 8330 8330 8330 8330 0
322 20250221 161900 621665220 8330 8330 8330 8330 0
323 20250221 161800 621665220 8330 8330 8330 8330 0
324 20250221 161700 621665220 8330 8330 8330 8330 0
325 20250221 161600 621665220 8330 8330 8330 8330 0
326 20250221 161500 621665220 8330 8330 8330 8330 0
327 20250221 161400 621665220 8330 8330 8330 8330 0
328 20250221 161300 621665220 8330 8330 8330 8330 0
329 20250221 161200 621665220 8330 8330 8330 8330 0
330 20250221 161100 621665220 8330 8330 8330 8330 0
331 20250221 161000 621665220 8330 8330 8330 8330 0
332 20250221 160900 621665220 8330 8330 8330 8330 1073
333 20250221 160800 621665220 8330 8330 8330 8330 0
334 20250221 160700 621665220 8330 8330 8330 8330 0
335 20250221 160600 621665220 8330 8330 8330 8330 0
336 20250221 160500 621665220 8330 8330 8330 8330 0
337 20250221 160400 621665220 8330 8330 8330 8330 0
338 20250221 160300 621665220 8330 8330 8330 8330 0
339 20250221 160200 621665220 8330 8330 8330 8330 0
340 20250221 160100 621665220 8330 8330 8330 8330 0
341 20250221 160000 621665220 8330 8330 8330 8330 0
342 20250221 155900 621665220 8330 8330 8330 8330 0
343 20250221 155800 621665220 8330 8330 8330 8330 0
344 20250221 155700 621665220 8330 8330 8330 8330 0
345 20250221 155600 621665220 8330 8330 8330 8330 0
346 20250221 155500 621665220 8330 8330 8330 8330 0
347 20250221 155400 621665220 8330 8330 8330 8330 0
348 20250221 155300 621665220 8330 8330 8330 8330 0
349 20250221 155200 621665220 8330 8330 8330 8330 0
350 20250221 155100 621665220 8330 8330 8330 8330 0
351 20250221 155000 621665220 8330 8330 8330 8330 0
352 20250221 154900 621665220 8330 8330 8330 8330 0
353 20250221 154800 621665220 8330 8330 8330 8330 0
354 20250221 154700 621665220 8330 8330 8330 8330 0
355 20250221 154600 621665220 8330 8330 8330 8330 0
356 20250221 154500 621665220 8330 8330 8330 8330 0
357 20250221 154400 621665220 8330 8330 8330 8330 0
358 20250221 154300 621665220 8330 8330 8330 8330 0
359 20250221 154200 621665220 8330 8330 8330 8330 0
360 20250221 154100 621665220 8330 8330 8330 8330 0
361 20250221 154000 621665220 8330 8330 8330 8330 0
362 20250221 153900 621665220 8330 8330 8330 8330 1073
363 20250221 153800 621665220 8330 8330 8330 8330 0
364 20250221 153700 621665220 8330 8330 8330 8330 0
365 20250221 153600 621665220 8330 8330 8330 8330 0
366 20250221 153500 621665220 8330 8330 8330 8330 0
367 20250221 153400 621665220 8330 8330 8330 8330 0
368 20250221 153300 621665220 8330 8330 8330 8330 0
369 20250221 153200 621665220 8330 8330 8330 8330 0
370 20250221 153100 621665220 8330 8330 8330 8330 0
371 20250221 153000 621665220 8330 8330 8330 8330 1073
372 20250221 152900 612727130 8330 8330 8330 8330 0
373 20250221 152800 612727130 8330 8330 8330 8330 0
374 20250221 152700 612727130 8330 8330 8330 8330 0
375 20250221 152600 612727130 8330 8330 8330 8330 0
376 20250221 152500 612727130 8330 8330 8330 8330 0
377 20250221 152400 612727130 8330 8330 8330 8330 0
378 20250221 152300 612727130 8330 8330 8330 8330 0
379 20250221 152200 612727130 8330 8330 8330 8330 0
380 20250221 152100 612727130 8330 8330 8330 8330 0
381 20250221 152000 612727130 8330 8330 8330 8330 0
382 20250221 151900 612727130 8330 8320 8360 8320 264
383 20250221 151800 610530130 8360 8360 8360 8330 170
384 20250221 151700 609113740 8330 8350 8350 8330 806
385 20250221 151600 602389940 8360 8340 8360 8340 90
386 20250221 151500 601637940 8340 8340 8340 8340 1
387 20250221 151400 601629600 8340 8360 8360 8340 16
388 20250221 151300 601495880 8340 8340 8340 8340 178
389 20250221 151200 600011360 8340 8340 8340 8340 1900
390 20250221 151100 584165360 8340 8360 8360 8340 106
391 20250221 151000 583279240 8360 8350 8360 8350 99
392 20250221 150900 582452550 8350 8350 8350 8350 22
393 20250221 150800 582268850 8350 8350 8350 8350 1
394 20250221 150700 582260500 8350 8350 8350 8350 11
395 20250221 150600 582168650 8340 8350 8350 8340 3
396 20250221 150500 582143620 8340 8340 8340 8340 0
397 20250221 150400 582143620 8340 8360 8360 8340 11
398 20250221 150300 582051680 8330 8330 8330 8330 200
399 20250221 150200 580385680 8330 8360 8360 8330 105
400 20250221 150100 579510420 8360 8360 8360 8360 0
401 20250221 150000 579510420 8360 8360 8360 8360 50
402 20250221 145900 579092420 8360 8360 8360 8360 0
403 20250221 145800 579092420 8360 8360 8360 8360 0
404 20250221 145700 579092420 8360 8360 8360 8360 0
405 20250221 145600 579092420 8360 8330 8360 8310 1097
406 20250221 145500 569965080 8330 8330 8330 8330 151
407 20250221 145400 568707250 8350 8350 8350 8350 4
408 20250221 145300 568673850 8360 8360 8360 8360 103
409 20250221 145200 567812770 8360 8360 8360 8360 6
410 20250221 145100 567762610 8360 8360 8360 8360 0
411 20250221 145000 567762610 8360 8360 8360 8360 1
412 20250221 144900 567754250 8320 8320 8320 8320 1
413 20250221 144800 567745930 8360 8360 8360 8310 3
414 20250221 144700 567720900 8360 8350 8360 8320 1003
415 20250221 144600 559373340 8350 8360 8360 8350 175
416 20250221 144500 557910350 8360 8360 8360 8360 0
417 20250221 144400 557910350 8360 8360 8360 8360 0
418 20250221 144300 557910350 8360 8360 8360 8360 0
419 20250221 144200 557910350 8360 8350 8360 8350 799
420 20250221 144100 551236050 8320 8350 8350 8320 37
421 20250221 144000 550928180 8320 8350 8350 8320 1020
422 20250221 143900 542435920 8340 8340 8340 8340 1
423 20250221 143800 542427580 8350 8350 8350 8350 67
424 20250221 143700 541868130 8340 8350 8350 8340 222
425 20250221 143600 540016640 8350 8350 8350 8350 364
426 20250221 143500 536977240 8350 8360 8360 8350 11
427 20250221 143400 536885290 8360 8360 8360 8360 1
428 20250221 143300 536876930 8360 8360 8360 8360 0
429 20250221 143200 536876930 8360 8360 8360 8360 231
430 20250221 143100 534945770 8350 8350 8370 8350 81
431 20250221 143000 534269400 8350 8350 8350 8350 101
432 20250221 142900 533426050 8370 8350 8370 8350 2
433 20250221 142800 533409330 8360 8360 8360 8360 0
434 20250221 142700 533409330 8360 8360 8360 8360 8
435 20250221 142600 533342450 8360 8360 8360 8360 9
436 20250221 142500 533267210 8360 8360 8360 8360 0
437 20250221 142400 533267210 8360 8360 8360 8360 0
438 20250221 142300 533267210 8360 8350 8360 8350 21
439 20250221 142200 533091760 8350 8350 8370 8350 4
440 20250221 142100 533058340 8350 8350 8350 8350 0
441 20250221 142000 533058340 8350 8350 8350 8350 151
442 20250221 141900 531797490 8370 8340 8370 8340 141
443 20250221 141800 530618550 8340 8340 8340 8340 5
444 20250221 141700 530576850 8340 8350 8350 8340 109
445 20250221 141600 529667010 8370 8370 8370 8370 5
446 20250221 141500 529625160 8370 8370 8370 8370 10
447 20250221 141400 529541460 8380 8380 8380 8380 0
448 20250221 141300 529541460 8380 8380 8380 8350 103
449 20250221 141200 528681320 8350 8380 8380 8350 2
450 20250221 141100 528664590 8340 8340 8380 8340 9
451 20250221 141000 528589250 8380 8390 8390 8380 31
452 20250221 140900 528329210 8340 8340 8340 8340 0
453 20250221 140800 528329210 8340 8340 8340 8340 0
454 20250221 140700 528329210 8340 8340 8340 8340 183
455 20250221 140600 526802990 8340 8350 8350 8340 6
456 20250221 140500 526752900 8350 8360 8360 8350 335
457 20250221 140400 523955630 8390 8390 8390 8370 57
458 20250221 140300 523478320 8390 8380 8390 8380 2
459 20250221 140200 523461550 8410 8410 8410 8410 0
460 20250221 140100 523461550 8410 8410 8410 8410 0
461 20250221 140000 523461550 8410 8410 8410 8410 0
462 20250221 135900 523461550 8410 8410 8410 8410 0
463 20250221 135800 523461550 8410 8410 8410 8410 0
464 20250221 135700 523461550 8410 8380 8410 8290 10081
465 20250221 135600 439432250 8370 8370 8370 8370 0
466 20250221 135500 439432250 8370 8370 8370 8370 0
467 20250221 135400 439432250 8370 8370 8370 8370 200
468 20250221 135300 437758250 8380 8380 8380 8380 0
469 20250221 135200 437758250 8380 8400 8400 8380 1000
470 20250221 135100 429378150 8400 8400 8400 8400 5
471 20250221 135000 429336150 8410 8410 8410 8410 0
472 20250221 134900 429336150 8410 8410 8410 8410 0
473 20250221 134800 429336150 8410 8410 8410 8410 0
474 20250221 134700 429336150 8410 8410 8410 8410 1
475 20250221 134600 429327740 8410 8410 8410 8410 0
476 20250221 134500 429327740 8410 8410 8410 8410 0
477 20250221 134400 429327740 8410 8410 8410 8410 10
478 20250221 134300 429243640 8410 8410 8410 8410 0
479 20250221 134200 429243640 8410 8410 8410 8410 0
480 20250221 134100 429243640 8410 8410 8410 8410 5
481 20250221 134000 429201590 8410 8410 8410 8410 0
482 20250221 133900 429201590 8410 8410 8410 8410 0
483 20250221 133800 429201590 8410 8410 8410 8410 0
484 20250221 133700 429201590 8410 8410 8410 8410 10
485 20250221 133600 429117490 8410 8410 8410 8410 50
486 20250221 133500 428696990 8410 8410 8410 8410 0
487 20250221 133400 428696990 8410 8410 8410 8410 1
488 20250221 133300 428688580 8360 8410 8410 8360 11
489 20250221 133200 428596500 8410 8370 8410 8370 7
490 20250221 133100 428537870 8360 8360 8360 8360 0
491 20250221 133000 428537870 8360 8410 8410 8360 1066
492 20250221 132900 419611850 8410 8410 8410 8410 50
493 20250221 132800 419191350 8420 8420 8420 8420 10
494 20250221 132700 419107150 8420 8420 8420 8420 0
495 20250221 132600 419107150 8420 8420 8420 8420 0
496 20250221 132500 419107150 8420 8420 8420 8420 45
497 20250221 132400 418728250 8420 8420 8420 8420 0
498 20250221 132300 418728250 8420 8420 8420 8420 2
499 20250221 132200 418711410 8410 8410 8410 8410 0
500 20250221 132100 418711410 8410 8410 8410 8410 0
501 20250221 132000 418711410 8410 8410 8410 8410 618
502 20250221 131900 413514030 8410 8410 8410 8410 0
503 20250221 131800 413514030 8410 8410 8410 8410 0
504 20250221 131700 413514030 8410 8410 8410 8410 0
505 20250221 131600 413514030 8410 8380 8410 8380 39
506 20250221 131500 413187180 8380 8380 8380 8380 178
507 20250221 131400 411695540 8380 8380 8380 8380 391
508 20250221 131300 408418960 8380 8380 8380 8380 21
509 20250221 131200 408242980 8410 8410 8410 8410 0
510 20250221 131100 408242980 8410 8410 8410 8410 1
511 20250221 131000 408234570 8410 8410 8410 8410 0
512 20250221 130900 408234570 8410 8410 8410 8410 1
513 20250221 130800 408226160 8380 8380 8380 8380 21
514 20250221 130700 408050180 8410 8410 8410 8410 0
515 20250221 130600 408050180 8410 8410 8410 8410 1
516 20250221 130500 408041770 8380 8380 8380 8380 0
517 20250221 130400 408041770 8380 8380 8380 8380 0
518 20250221 130300 408041770 8380 8380 8380 8380 31
519 20250221 130200 407781990 8410 8380 8410 8370 37
520 20250221 130100 407472240 8380 8380 8380 8380 6
521 20250221 130000 407421960 8410 8380 8410 8380 2
522 20250221 125900 407405170 8410 8380 8410 8370 40
523 20250221 125800 407070040 8380 8390 8390 8380 700
524 20250221 125700 401203770 8380 8380 8380 8380 0
525 20250221 125600 401203770 8380 8380 8380 8380 0
526 20250221 125500 401203770 8380 8380 8380 8380 0
527 20250221 125400 401203770 8380 8380 8380 8380 0
528 20250221 125300 401203770 8380 8380 8380 8380 0
529 20250221 125200 401203770 8380 8380 8380 8380 1
530 20250221 125100 401195390 8420 8420 8420 8420 0
531 20250221 125000 401195390 8420 8420 8420 8420 0
532 20250221 124900 401195390 8420 8420 8420 8420 0
533 20250221 124800 401195390 8420 8420 8420 8420 1
534 20250221 124700 401186970 8370 8370 8370 8370 13
535 20250221 124600 401078160 8410 8410 8410 8410 0
536 20250221 124500 401078160 8410 8410 8410 8410 0
537 20250221 124400 401078160 8410 8410 8410 8410 50
538 20250221 124300 400657660 8420 8370 8420 8370 63
539 20250221 124200 400130300 8370 8370 8370 8370 1
540 20250221 124100 400121930 8420 8420 8420 8420 0
541 20250221 124000 400121930 8420 8420 8420 8420 1
542 20250221 123900 400113510 8370 8410 8410 8370 11
543 20250221 123800 400021040 8370 8370 8370 8370 1
544 20250221 123700 400012670 8420 8380 8420 8380 254
545 20250221 123600 397884110 8430 8430 8430 8430 1
546 20250221 123500 397875680 8380 8420 8430 8380 3
547 20250221 123400 397850450 8430 8430 8430 8430 1
548 20250221 123300 397842020 8380 8380 8380 8380 300
549 20250221 123200 395328020 8380 8380 8380 8380 85
550 20250221 123100 394615720 8380 8380 8380 8380 5
551 20250221 123000 394573820 8380 8380 8380 8380 0
552 20250221 122900 394573820 8380 8370 8380 8370 36
553 20250221 122800 394272490 8370 8370 8370 8370 0
554 20250221 122700 394272490 8370 8370 8370 8370 0
555 20250221 122600 394272490 8370 8370 8370 8370 34
556 20250221 122500 393987910 8370 8370 8370 8370 825
557 20250221 122400 387082660 8370 8370 8370 8370 2
558 20250221 122300 387065920 8340 8340 8340 8340 700
559 20250221 122200 381227920 8370 8370 8370 8370 8
560 20250221 122100 381160960 8370 8370 8370 8330 426
561 20250221 122000 377612180 8370 8380 8380 8370 15
562 20250221 121900 377486570 8380 8370 8380 8370 16
563 20250221 121800 377352560 8380 8380 8380 8380 0
564 20250221 121700 377352560 8380 8380 8380 8380 0
565 20250221 121600 377352560 8380 8380 8380 8380 1
566 20250221 121500 377344180 8330 8330 8330 8330 0
567 20250221 121400 377344180 8330 8330 8380 8330 3
568 20250221 121300 377319140 8380 8350 8380 8330 109
569 20250221 121200 376410710 8340 8380 8380 8340 3
570 20250221 121100 376385650 8330 8330 8380 8330 74
571 20250221 121000 375769180 8330 8370 8370 8330 251
572 20250221 120900 373674930 8380 8380 8380 8380 41
573 20250221 120800 373331350 8380 8380 8380 8380 20
574 20250221 120700 373163750 8380 8380 8380 8380 0
575 20250221 120600 373163750 8380 8380 8380 8380 50
576 20250221 120500 372744750 8380 8380 8380 8380 1
577 20250221 120400 372736370 8380 8380 8380 8380 0
578 20250221 120300 372736370 8380 8380 8380 8380 0
579 20250221 120200 372736370 8380 8380 8380 8380 200
580 20250221 120100 371060370 8380 8380 8380 8380 1
581 20250221 120000 371051990 8330 8330 8340 8330 3
582 20250221 115900 371026990 8350 8340 8350 8330 383
583 20250221 115800 367834410 8330 8340 8340 8330 306
584 20250221 115700 365284370 8350 8360 8360 8350 127
585 20250221 115600 364223820 8360 8350 8360 8350 27
586 20250221 115500 363998350 8350 8360 8360 8350 2
587 20250221 115400 363981640 8340 8340 8340 8340 182
588 20250221 115300 362463760 8340 8340 8340 8340 0
589 20250221 115200 362463760 8340 8340 8360 8320 603
590 20250221 115100 357442670 8380 8340 8380 8340 37
591 20250221 115000 357134050 8380 8340 8380 8340 169
592 20250221 114900 355724550 8340 8360 8360 8340 1005
593 20250221 114800 347332170 8380 8380 8380 8380 70
594 20250221 114700 346745570 8380 8360 8380 8350 78
595 20250221 114600 346094170 8350 8350 8350 8350 0
596 20250221 114500 346094170 8350 8370 8370 8350 408
597 20250221 114400 342685500 8370 8380 8380 8370 247
598 20250221 114300 340617880 8380 8380 8380 8380 930
599 20250221 114200 332824480 8390 8400 8400 8390 314
600 20250221 114100 330189480 8410 8400 8410 8400 581
601 20250221 114000 325309070 8400 8400 8400 8400 11
602 20250221 113900 325216670 8430 8430 8430 8430 30
603 20250221 113800 324963770 8430 8430 8430 8430 1
604 20250221 113700 324955340 8410 8400 8430 8400 10
605 20250221 113600 324871260 8400 8410 8410 8400 197
606 20250221 113500 323214600 8430 8430 8430 8430 0
607 20250221 113400 323214600 8430 8430 8430 8410 94
608 20250221 113300 322424020 8410 8430 8430 8410 3
609 20250221 113200 322398750 8430 8430 8430 8430 1
610 20250221 113100 322390320 8410 8430 8430 8410 388
611 20250221 113000 319125120 8460 8460 8460 8460 0
612 20250221 112900 319125120 8460 8460 8460 8460 1
613 20250221 112800 319116660 8430 8450 8450 8430 374
614 20250221 112700 315958420 8430 8450 8450 8430 2
615 20250221 112600 315941540 8430 8430 8430 8430 1
616 20250221 112500 315933110 8460 8460 8460 8460 0
617 20250221 112400 315933110 8460 8430 8460 8430 208
618 20250221 112300 314179550 8460 8460 8460 8460 0
619 20250221 112200 314179550 8460 8440 8460 8440 2
620 20250221 112100 314162650 8430 8430 8430 8430 1
621 20250221 112000 314154220 8440 8450 8450 8440 449
622 20250221 111900 310361770 8460 8450 8460 8450 201
623 20250221 111800 308663310 8460 8460 8460 8460 1
624 20250221 111700 308654850 8450 8460 8460 8450 45
625 20250221 111600 308274400 8460 8460 8460 8460 5
626 20250221 111500 308232100 8460 8460 8460 8460 0
627 20250221 111400 308232100 8460 8460 8460 8460 1
628 20250221 111300 308223640 8440 8440 8460 8440 107
629 20250221 111200 307320540 8440 8440 8440 8440 25
630 20250221 111100 307109540 8430 8430 8430 8430 69
631 20250221 111000 306527870 8430 8430 8430 8420 29
632 20250221 110900 306283410 8430 8430 8430 8430 286
633 20250221 110800 303872430 8440 8440 8440 8440 30
634 20250221 110700 303619230 8440 8440 8440 8440 1
635 20250221 110600 303610790 8440 8440 8440 8440 402
636 20250221 110500 300217910 8440 8440 8440 8440 1
637 20250221 110400 300209470 8400 8400 8400 8400 109
638 20250221 110300 299293870 8450 8450 8450 8450 0
639 20250221 110200 299293870 8450 8450 8450 8450 0
640 20250221 110100 299293870 8450 8450 8450 8450 1
641 20250221 110000 299285420 8370 8430 8430 8360 8300
642 20250221 105900 229615310 8460 8460 8460 8460 9
643 20250221 105800 229539170 8460 8460 8460 8460 1
644 20250221 105700 229530710 8430 8440 8440 8430 500
645 20250221 105600 225314520 8470 8470 8470 8470 0
646 20250221 105500 225314520 8470 8470 8470 8470 35
647 20250221 105400 225018070 8480 8480 8480 8480 0
648 20250221 105300 225018070 8480 8480 8480 8480 0
649 20250221 105200 225018070 8480 8480 8480 8480 21
650 20250221 105100 224839990 8480 8470 8480 8470 253
651 20250221 105000 222695440 8480 8480 8480 8430 225
652 20250221 104900 220798590 8420 8470 8470 8420 379
653 20250221 104800 217593090 8470 8470 8470 8470 0
654 20250221 104700 217593090 8470 8460 8470 8460 576
655 20250221 104600 212717630 8460 8450 8460 8450 247
656 20250221 104500 210629010 8460 8450 8460 8450 200
657 20250221 104400 208939000 8450 8430 8450 8430 501
658 20250221 104300 204715550 8430 8430 8430 8430 10
659 20250221 104200 204631250 8460 8470 8470 8460 2
660 20250221 104100 204614320 8430 8460 8460 8430 2
661 20250221 104000 204597430 8430 8430 8430 8430 0
662 20250221 103900 204597430 8430 8470 8470 8430 2
663 20250221 103800 204580530 8420 8420 8420 8420 1
664 20250221 103700 204572110 8450 8450 8450 8450 600
665 20250221 103600 199502110 8450 8460 8480 8450 218
666 20250221 103500 197657140 8450 8450 8450 8450 147
667 20250221 103400 196414990 8450 8450 8450 8450 49
668 20250221 103300 196000940 8410 8440 8440 8410 181
669 20250221 103200 194473330 8440 8410 8440 8410 326
670 20250221 103100 191721920 8440 8440 8440 8440 6
671 20250221 103000 191671280 8440 8440 8440 8400 3
672 20250221 102900 191646000 8400 8400 8400 8400 1
673 20250221 102800 191637600 8440 8440 8440 8440 46
674 20250221 102700 191249360 8440 8440 8440 8440 1
675 20250221 102600 191240920 8390 8400 8400 8390 527
676 20250221 102500 186815490 8400 8440 8440 8400 40
677 20250221 102400 186477930 8400 8410 8410 8400 605
678 20250221 102300 181393250 8410 8410 8410 8410 0
679 20250221 102200 181393250 8410 8410 8410 8410 0
680 20250221 102100 181393250 8410 8440 8440 8410 2
681 20250221 102000 181376400 8440 8440 8440 8440 1
682 20250221 101900 181367960 8410 8410 8410 8410 82
683 20250221 101800 180678340 8410 8410 8410 8410 0
684 20250221 101700 180678340 8410 8420 8420 8410 520
685 20250221 101600 176303800 8420 8430 8440 8420 399
686 20250221 101500 172942920 8430 8440 8440 8430 146
687 20250221 101400 171712120 8430 8430 8430 8430 0
688 20250221 101300 171712120 8430 8440 8440 8430 470
689 20250221 101200 167748860 8440 8440 8440 8430 82
690 20250221 101100 167057280 8430 8440 8440 8430 150
691 20250221 101000 165792280 8450 8450 8450 8450 54
692 20250221 100900 165335980 8450 8450 8450 8450 200
693 20250221 100800 163645980 8460 8460 8460 8460 123
694 20250221 100700 162605400 8460 8490 8490 8460 83
695 20250221 100600 161902260 8490 8460 8490 8460 105
696 20250221 100500 161013810 8490 8500 8500 8490 27
697 20250221 100400 160784350 8500 8500 8500 8500 150
698 20250221 100300 159509350 8500 8490 8500 8490 30
699 20250221 100200 159254510 8490 8490 8490 8490 0
700 20250221 100100 159254510 8490 8490 8490 8490 20
701 20250221 100000 159084710 8460 8460 8460 8460 0
702 20250221 095900 159084710 8460 8460 8460 8460 0
703 20250221 095800 159084710 8460 8460 8460 8460 1
704 20250221 095700 159076250 8500 8460 8500 8460 305
705 20250221 095600 156488090 8460 8410 8460 8410 88
706 20250221 095500 155747960 8460 8460 8460 8460 0
707 20250221 095400 155747960 8460 8460 8460 8460 283
708 20250221 095300 153353780 8460 8460 8460 8460 0
709 20250221 095200 153353780 8460 8470 8470 8400 103
710 20250221 095100 152488190 8400 8400 8400 8400 0
711 20250221 095000 152488190 8400 8400 8400 8400 1
712 20250221 094900 152479790 8470 8400 8470 8400 673
713 20250221 094800 146792060 8390 8390 8400 8390 112
714 20250221 094700 145852370 8390 8450 8450 8390 46
715 20250221 094600 145466310 8400 8390 8400 8390 181
716 20250221 094500 143945930 8400 8410 8410 8380 226
717 20250221 094400 142050080 8400 8400 8400 8400 0
718 20250221 094300 142050080 8400 8410 8410 8400 862
719 20250221 094200 134808040 8410 8440 8440 8410 7
720 20250221 094100 134748990 8440 8430 8440 8400 1645
721 20250221 094000 120882730 8450 8450 8450 8420 1010
722 20250221 093900 112367750 8450 8450 8450 8450 170
723 20250221 093800 110931250 8450 8450 8450 8450 50
724 20250221 093700 110508750 8440 8440 8440 8440 0
725 20250221 093600 110508750 8440 8480 8480 8440 2
726 20250221 093500 110491830 8440 8450 8450 8440 125
727 20250221 093400 109436810 8440 8450 8450 8440 280
728 20250221 093300 107071400 8450 8480 8480 8450 1000
729 20250221 093200 98610830 8480 8480 8480 8480 70
730 20250221 093100 98017230 8480 8480 8480 8480 10
731 20250221 093000 97932430 8460 8460 8460 8460 0
732 20250221 092900 97932430 8460 8460 8460 8460 0
733 20250221 092800 97932430 8460 8460 8460 8460 0
734 20250221 092700 97932430 8460 8460 8460 8460 0
735 20250221 092600 97932430 8460 8460 8460 8460 392
736 20250221 092500 94616110 8460 8480 8520 8460 1217
737 20250221 092400 84249830 8450 8450 8450 8450 40
738 20250221 092300 83911830 8450 8450 8450 8420 1709
739 20250221 092200 69474450 8460 8430 8460 8430 331
740 20250221 092100 66678490 8420 8460 8460 8420 1044
741 20250221 092000 57876740 8480 8480 8480 8480 116
742 20250221 091900 56893060 8480 8480 8480 8470 389
743 20250221 091800 53595690 8480 8470 8480 8470 159
744 20250221 091700 52248830 8470 8480 8490 8470 418
745 20250221 091600 48706370 8490 8490 8490 8490 83
746 20250221 091500 48001700 8480 8480 8480 8480 9
747 20250221 091400 47925380 8480 8500 8500 8480 734
748 20250221 091300 41687120 8580 8570 8580 8500 110
749 20250221 091200 40744540 8570 8580 8580 8500 102
750 20250221 091100 39876690 8580 8580 8580 8560 3
751 20250221 091000 39850970 8580 8540 8580 8530 1026
752 20250221 090900 31088770 8540 8500 8540 8500 102
753 20250221 090800 30221700 8470 8470 8470 8460 406
754 20250221 090700 26783940 8500 8480 8500 8450 309
755 20250221 090600 24168730 8530 8520 8530 8520 8
756 20250221 090500 24100560 8520 8510 8520 8500 32
757 20250221 090400 23828330 8510 8460 8510 8460 61
758 20250221 090300 23312020 8470 8540 8540 8450 978
759 20250221 090200 15027920 8540 8560 8560 8540 418
760 20250221 090100 11451090 8510 8510 8510 8510 5
761 20250221 090000 11408540 8640 8650 8650 8500 1330