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

765
412350/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,765 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,214300,165443265,4590,4590,4590,4590,353
20250221,214200,165443265,4590,4590,4590,4590,0
20250221,214100,165443265,4590,4590,4590,4590,0
20250221,214000,165443265,4590,4590,4590,4590,0
20250221,213900,165443265,4590,4590,4590,4590,0
20250221,213800,165443265,4590,4590,4590,4590,0
20250221,213700,165443265,4590,4590,4590,4590,0
20250221,213600,165443265,4590,4590,4590,4590,0
20250221,213500,165443265,4590,4590,4590,4590,0
20250221,213400,165443265,4590,4590,4590,4590,0
20250221,213300,165443265,4590,4590,4590,4590,0
20250221,213200,165443265,4590,4590,4590,4590,0
20250221,213100,165443265,4590,4590,4590,4590,0
20250221,213000,165443265,4590,4590,4590,4590,0
20250221,212900,165443265,4590,4590,4590,4590,0
20250221,212800,165443265,4590,4590,4590,4590,0
20250221,212700,165443265,4590,4590,4590,4590,0
20250221,212600,165443265,4590,4590,4590,4590,0
20250221,212500,165443265,4590,4590,4590,4590,0
20250221,212400,165443265,4590,4590,4590,4590,0
20250221,212300,165443265,4590,4590,4590,4590,0
20250221,212200,165443265,4590,4590,4590,4590,0
20250221,212100,165443265,4590,4590,4590,4590,0
20250221,212000,165443265,4590,4590,4590,4590,0
20250221,211900,165443265,4590,4590,4590,4590,0
20250221,211800,165443265,4590,4590,4590,4590,0
20250221,211700,165443265,4590,4590,4590,4590,0
20250221,211600,165443265,4590,4590,4590,4590,0
20250221,211500,165443265,4590,4590,4590,4590,0
20250221,211400,165443265,4590,4590,4590,4590,0
20250221,211300,165443265,4590,4590,4590,4590,353
20250221,211200,165443265,4590,4590,4590,4590,0
20250221,211100,165443265,4590,4590,4590,4590,0
20250221,211000,165443265,4590,4590,4590,4590,0
20250221,210900,165443265,4590,4590,4590,4590,0
20250221,210800,165443265,4590,4590,4590,4590,0
20250221,210700,165443265,4590,4590,4590,4590,0
20250221,210600,165443265,4590,4590,4590,4590,0
20250221,210500,165443265,4590,4590,4590,4590,0
20250221,210400,165443265,4590,4590,4590,4590,0
20250221,210300,165443265,4590,4590,4590,4590,0
20250221,210200,165443265,4590,4590,4590,4590,0
20250221,210100,165443265,4590,4590,4590,4590,0
20250221,210000,165443265,4590,4590,4590,4590,0
20250221,205900,165443265,4590,4590,4590,4590,0
20250221,205800,165443265,4590,4590,4590,4590,0
20250221,205700,165443265,4590,4590,4590,4590,0
20250221,205600,165443265,4590,4590,4590,4590,0
20250221,205500,165443265,4590,4590,4590,4590,0
20250221,205400,165443265,4590,4590,4590,4590,0
20250221,205300,165443265,4590,4590,4590,4590,0
20250221,205200,165443265,4590,4590,4590,4590,0
20250221,205100,165443265,4590,4590,4590,4590,0
20250221,205000,165443265,4590,4590,4590,4590,0
20250221,204900,165443265,4590,4590,4590,4590,0
20250221,204800,165443265,4590,4590,4590,4590,0
20250221,204700,165443265,4590,4590,4590,4590,0
20250221,204600,165443265,4590,4590,4590,4590,0
20250221,204500,165443265,4590,4590,4590,4590,0
20250221,204400,165443265,4590,4590,4590,4590,0
20250221,204300,165443265,4590,4590,4590,4590,353
20250221,204200,165443265,4590,4590,4590,4590,0
20250221,204100,165443265,4590,4590,4590,4590,0
20250221,204000,165443265,4590,4590,4590,4590,0
20250221,203900,165443265,4590,4590,4590,4590,0
20250221,203800,165443265,4590,4590,4590,4590,0
20250221,203700,165443265,4590,4590,4590,4590,0
20250221,203600,165443265,4590,4590,4590,4590,0
20250221,203500,165443265,4590,4590,4590,4590,0
20250221,203400,165443265,4590,4590,4590,4590,0
20250221,203300,165443265,4590,4590,4590,4590,0
20250221,203200,165443265,4590,4590,4590,4590,0
20250221,203100,165443265,4590,4590,4590,4590,0
20250221,203000,165443265,4590,4590,4590,4590,0
20250221,202900,165443265,4590,4590,4590,4590,0
20250221,202800,165443265,4590,4590,4590,4590,0
20250221,202700,165443265,4590,4590,4590,4590,0
20250221,202600,165443265,4590,4590,4590,4590,0
20250221,202500,165443265,4590,4590,4590,4590,0
20250221,202400,165443265,4590,4590,4590,4590,0
20250221,202300,165443265,4590,4590,4590,4590,0
20250221,202200,165443265,4590,4590,4590,4590,0
20250221,202100,165443265,4590,4590,4590,4590,0
20250221,202000,165443265,4590,4590,4590,4590,0
20250221,201900,165443265,4590,4590,4590,4590,0
20250221,201800,165443265,4590,4590,4590,4590,0
20250221,201700,165443265,4590,4590,4590,4590,0
20250221,201600,165443265,4590,4590,4590,4590,0
20250221,201500,165443265,4590,4590,4590,4590,0
20250221,201400,165443265,4590,4590,4590,4590,0
20250221,201300,165443265,4590,4590,4590,4590,353
20250221,201200,165443265,4590,4590,4590,4590,0
20250221,201100,165443265,4590,4590,4590,4590,0
20250221,201000,165443265,4590,4590,4590,4590,0
20250221,200900,165443265,4590,4590,4590,4590,0
20250221,200800,165443265,4590,4590,4590,4590,0
20250221,200700,165443265,4590,4590,4590,4590,0
20250221,200600,165443265,4590,4590,4590,4590,0
20250221,200500,165443265,4590,4590,4590,4590,0
20250221,200400,165443265,4590,4590,4590,4590,0
20250221,200300,165443265,4590,4590,4590,4590,0
20250221,200200,165443265,4590,4590,4590,4590,0
20250221,200100,165443265,4590,4590,4590,4590,0
20250221,200000,165443265,4590,4590,4590,4590,0
20250221,195900,165443265,4590,4590,4590,4590,0
20250221,195800,165443265,4590,4590,4590,4590,0
20250221,195700,165443265,4590,4590,4590,4590,0
20250221,195600,165443265,4590,4590,4590,4590,0
20250221,195500,165443265,4590,4590,4590,4590,0
20250221,195400,165443265,4590,4590,4590,4590,0
20250221,195300,165443265,4590,4590,4590,4590,0
20250221,195200,165443265,4590,4590,4590,4590,0
20250221,195100,165443265,4590,4590,4590,4590,0
20250221,195000,165443265,4590,4590,4590,4590,0
20250221,194900,165443265,4590,4590,4590,4590,0
20250221,194800,165443265,4590,4590,4590,4590,0
20250221,194700,165443265,4590,4590,4590,4590,0
20250221,194600,165443265,4590,4590,4590,4590,0
20250221,194500,165443265,4590,4590,4590,4590,0
20250221,194400,165443265,4590,4590,4590,4590,0
20250221,194300,165443265,4590,4590,4590,4590,353
20250221,194200,165443265,4590,4590,4590,4590,0
20250221,194100,165443265,4590,4590,4590,4590,0
20250221,194000,165443265,4590,4590,4590,4590,0
20250221,193900,165443265,4590,4590,4590,4590,0
20250221,193800,165443265,4590,4590,4590,4590,0
20250221,193700,165443265,4590,4590,4590,4590,0
20250221,193600,165443265,4590,4590,4590,4590,0
20250221,193500,165443265,4590,4590,4590,4590,0
20250221,193400,165443265,4590,4590,4590,4590,0
20250221,193300,165443265,4590,4590,4590,4590,0
20250221,193200,165443265,4590,4590,4590,4590,0
20250221,193100,165443265,4590,4590,4590,4590,0
20250221,193000,165443265,4590,4590,4590,4590,0
20250221,192900,165443265,4590,4590,4590,4590,0
20250221,192800,165443265,4590,4590,4590,4590,0
20250221,192700,165443265,4590,4590,4590,4590,0
20250221,192600,165443265,4590,4590,4590,4590,0
20250221,192500,165443265,4590,4590,4590,4590,0
20250221,192400,165443265,4590,4590,4590,4590,0
20250221,192300,165443265,4590,4590,4590,4590,0
20250221,192200,165443265,4590,4590,4590,4590,0
20250221,192100,165443265,4590,4590,4590,4590,0
20250221,192000,165443265,4590,4590,4590,4590,0
20250221,191900,165443265,4590,4590,4590,4590,0
20250221,191800,165443265,4590,4590,4590,4590,0
20250221,191700,165443265,4590,4590,4590,4590,0
20250221,191600,165443265,4590,4590,4590,4590,0
20250221,191500,165443265,4590,4590,4590,4590,0
20250221,191400,165443265,4590,4590,4590,4590,0
20250221,191300,165443265,4590,4590,4590,4590,353
20250221,191200,165443265,4590,4590,4590,4590,0
20250221,191100,165443265,4590,4590,4590,4590,0
20250221,191000,165443265,4590,4590,4590,4590,0
20250221,190900,165443265,4590,4590,4590,4590,0
20250221,190800,165443265,4590,4590,4590,4590,0
20250221,190700,165443265,4590,4590,4590,4590,0
20250221,190600,165443265,4590,4590,4590,4590,0
20250221,190500,165443265,4590,4590,4590,4590,0
20250221,190400,165443265,4590,4590,4590,4590,0
20250221,190300,165443265,4590,4590,4590,4590,0
20250221,190200,165443265,4590,4590,4590,4590,0
20250221,190100,165443265,4590,4590,4590,4590,0
20250221,190000,165443265,4590,4590,4590,4590,0
20250221,185900,165443265,4590,4590,4590,4590,0
20250221,185800,165443265,4590,4590,4590,4590,0
20250221,185700,165443265,4590,4590,4590,4590,0
20250221,185600,165443265,4590,4590,4590,4590,0
20250221,185500,165443265,4590,4590,4590,4590,0
20250221,185400,165443265,4590,4590,4590,4590,0
20250221,185300,165443265,4590,4590,4590,4590,0
20250221,185200,165443265,4590,4590,4590,4590,0
20250221,185100,165443265,4590,4590,4590,4590,0
20250221,185000,165443265,4590,4590,4590,4590,0
20250221,184900,165443265,4590,4590,4590,4590,0
20250221,184800,165443265,4590,4590,4590,4590,0
20250221,184700,165443265,4590,4590,4590,4590,0
20250221,184600,165443265,4590,4590,4590,4590,0
20250221,184500,165443265,4590,4590,4590,4590,0
20250221,184400,165443265,4590,4590,4590,4590,0
20250221,184300,165443265,4590,4590,4590,4590,353
20250221,184200,165443265,4590,4590,4590,4590,0
20250221,184100,165443265,4590,4590,4590,4590,0
20250221,184000,165443265,4590,4590,4590,4590,0
20250221,183900,165443265,4590,4590,4590,4590,0
20250221,183800,165443265,4590,4590,4590,4590,0
20250221,183700,165443265,4590,4590,4590,4590,0
20250221,183600,165443265,4590,4590,4590,4590,0
20250221,183500,165443265,4590,4590,4590,4590,0
20250221,183400,165443265,4590,4590,4590,4590,0
20250221,183300,165443265,4590,4590,4590,4590,0
20250221,183200,165443265,4590,4590,4590,4590,0
20250221,183100,165443265,4590,4590,4590,4590,0
20250221,183000,165443265,4590,4590,4590,4590,0
20250221,182900,165443265,4590,4590,4590,4590,0
20250221,182800,165443265,4590,4590,4590,4590,0
20250221,182700,165443265,4590,4590,4590,4590,0
20250221,182600,165443265,4590,4590,4590,4590,0
20250221,182500,165443265,4590,4590,4590,4590,0
20250221,182400,165443265,4590,4590,4590,4590,0
20250221,182300,165443265,4590,4590,4590,4590,0
20250221,182200,165443265,4590,4590,4590,4590,0
20250221,182100,165443265,4590,4590,4590,4590,0
20250221,182000,165443265,4590,4590,4590,4590,0
20250221,181900,165443265,4590,4590,4590,4590,0
20250221,181800,165443265,4590,4590,4590,4590,0
20250221,181700,165443265,4590,4590,4590,4590,0
20250221,181600,165443265,4590,4590,4590,4590,0
20250221,181500,165443265,4590,4590,4590,4590,0
20250221,181400,165443265,4590,4590,4590,4590,0
20250221,181300,165443265,4590,4590,4590,4590,353
20250221,181200,165443265,4590,4590,4590,4590,0
20250221,181100,165443265,4590,4590,4590,4590,0
20250221,181000,165443265,4590,4590,4590,4590,0
20250221,180900,165443265,4590,4590,4590,4590,0
20250221,180800,165443265,4590,4590,4590,4590,0
20250221,180700,165443265,4590,4590,4590,4590,0
20250221,180600,165443265,4590,4590,4590,4590,0
20250221,180500,165443265,4590,4590,4590,4590,0
20250221,180400,165443265,4590,4590,4590,4590,0
20250221,180300,165443265,4590,4590,4590,4590,0
20250221,180200,165443265,4590,4590,4590,4590,0
20250221,180100,165443265,4590,4590,4590,4590,0
20250221,180000,165443265,4590,4590,4590,4590,0
20250221,175900,165443265,4590,4590,4590,4590,0
20250221,175800,165443265,4590,4590,4590,4590,0
20250221,175700,165443265,4590,4590,4590,4590,0
20250221,175600,165443265,4590,4590,4590,4590,0
20250221,175500,165443265,4590,4590,4590,4590,0
20250221,175400,165443265,4590,4590,4590,4590,0
20250221,175300,165443265,4590,4590,4590,4590,0
20250221,175200,165443265,4590,4590,4590,4590,0
20250221,175100,165443265,4590,4590,4590,4590,0
20250221,175000,165443265,4590,4590,4590,4590,0
20250221,174900,165443265,4590,4590,4590,4590,0
20250221,174800,165443265,4590,4590,4590,4590,0
20250221,174700,165443265,4590,4590,4590,4590,0
20250221,174600,165443265,4590,4590,4590,4590,0
20250221,174500,165443265,4590,4590,4590,4590,0
20250221,174400,165443265,4590,4590,4590,4590,0
20250221,174300,165443265,4590,4590,4590,4590,353
20250221,174200,165443265,4590,4590,4590,4590,0
20250221,174100,165443265,4590,4590,4590,4590,0
20250221,174000,165443265,4590,4590,4590,4590,0
20250221,173900,165443265,4590,4590,4590,4590,0
20250221,173800,165443265,4590,4590,4590,4590,0
20250221,173700,165443265,4590,4590,4590,4590,0
20250221,173600,165443265,4590,4590,4590,4590,0
20250221,173500,165443265,4590,4590,4590,4590,0
20250221,173400,165443265,4590,4590,4590,4590,0
20250221,173300,165443265,4590,4590,4590,4590,0
20250221,173200,165443265,4590,4590,4590,4590,0
20250221,173100,165443265,4590,4590,4590,4590,0
20250221,173000,165443265,4590,4590,4590,4590,0
20250221,172900,165443265,4590,4590,4590,4590,0
20250221,172800,165443265,4590,4590,4590,4590,0
20250221,172700,165443265,4590,4590,4590,4590,0
20250221,172600,165443265,4590,4590,4590,4590,0
20250221,172500,165443265,4590,4590,4590,4590,0
20250221,172400,165443265,4590,4590,4590,4590,0
20250221,172300,165443265,4590,4590,4590,4590,0
20250221,172200,165443265,4590,4590,4590,4590,0
20250221,172100,165443265,4590,4590,4590,4590,0
20250221,172000,165443265,4590,4590,4590,4590,0
20250221,171900,165443265,4590,4590,4590,4590,0
20250221,171800,165443265,4590,4590,4590,4590,0
20250221,171700,165443265,4590,4590,4590,4590,0
20250221,171600,165443265,4590,4590,4590,4590,0
20250221,171500,165443265,4590,4590,4590,4590,0
20250221,171400,165443265,4590,4590,4590,4590,0
20250221,171300,165443265,4590,4590,4590,4590,353
20250221,171200,165443265,4590,4590,4590,4590,0
20250221,171100,165443265,4590,4590,4590,4590,0
20250221,171000,165443265,4590,4590,4590,4590,0
20250221,170900,165443265,4590,4590,4590,4590,0
20250221,170800,165443265,4590,4590,4590,4590,0
20250221,170700,165443265,4590,4590,4590,4590,0
20250221,170600,165443265,4590,4590,4590,4590,0
20250221,170500,165443265,4590,4590,4590,4590,0
20250221,170400,165443265,4590,4590,4590,4590,0
20250221,170300,165443265,4590,4590,4590,4590,0
20250221,170200,165443265,4590,4590,4590,4590,0
20250221,170100,165443265,4590,4590,4590,4590,0
20250221,170000,165443265,4590,4590,4590,4590,0
20250221,165900,165443265,4590,4590,4590,4590,0
20250221,165800,165443265,4590,4590,4590,4590,0
20250221,165700,165443265,4590,4590,4590,4590,0
20250221,165600,165443265,4590,4590,4590,4590,0
20250221,165500,165443265,4590,4590,4590,4590,0
20250221,165400,165443265,4590,4590,4590,4590,0
20250221,165300,165443265,4590,4590,4590,4590,0
20250221,165200,165443265,4590,4590,4590,4590,0
20250221,165100,165443265,4590,4590,4590,4590,0
20250221,165000,165443265,4590,4590,4590,4590,0
20250221,164900,165443265,4590,4590,4590,4590,0
20250221,164800,165443265,4590,4590,4590,4590,0
20250221,164700,165443265,4590,4590,4590,4590,0
20250221,164600,165443265,4590,4590,4590,4590,0
20250221,164500,165443265,4590,4590,4590,4590,0
20250221,164400,165443265,4590,4590,4590,4590,0
20250221,164300,165443265,4590,4590,4590,4590,353
20250221,164200,165443265,4590,4590,4590,4590,0
20250221,164100,165443265,4590,4590,4590,4590,0
20250221,164000,165443265,4590,4590,4590,4590,0
20250221,163900,165443265,4590,4590,4590,4590,0
20250221,163800,165443265,4590,4590,4590,4590,0
20250221,163700,165443265,4590,4590,4590,4590,0
20250221,163600,165443265,4590,4590,4590,4590,0
20250221,163500,165443265,4590,4590,4590,4590,0
20250221,163400,165443265,4590,4590,4590,4590,0
20250221,163300,165443265,4590,4590,4590,4590,0
20250221,163200,165443265,4590,4590,4590,4590,0
20250221,163100,165443265,4590,4590,4590,4590,0
20250221,163000,165443265,4590,4590,4590,4590,0
20250221,162900,165443265,4590,4590,4590,4590,0
20250221,162800,165443265,4590,4590,4590,4590,0
20250221,162700,165443265,4590,4590,4590,4590,0
20250221,162600,165443265,4590,4590,4590,4590,0
20250221,162500,165443265,4590,4590,4590,4590,0
20250221,162400,165443265,4590,4590,4590,4590,0
20250221,162300,165443265,4590,4590,4590,4590,0
20250221,162200,165443265,4590,4590,4590,4590,0
20250221,162100,165443265,4590,4590,4590,4590,0
20250221,162000,165443265,4590,4590,4590,4590,0
20250221,161900,165443265,4590,4590,4590,4590,0
20250221,161800,165443265,4590,4590,4590,4590,0
20250221,161700,165443265,4590,4590,4590,4590,0
20250221,161600,165443265,4590,4590,4590,4590,0
20250221,161500,165443265,4590,4590,4590,4590,0
20250221,161400,165443265,4590,4590,4590,4590,0
20250221,161300,165443265,4590,4590,4590,4590,353
20250221,161200,165443265,4590,4590,4590,4590,0
20250221,161100,165443265,4590,4590,4590,4590,0
20250221,161000,165443265,4590,4590,4590,4590,0
20250221,160900,165443265,4590,4590,4590,4590,0
20250221,160800,165443265,4590,4590,4590,4590,0
20250221,160700,165443265,4590,4590,4590,4590,0
20250221,160600,165443265,4590,4590,4590,4590,0
20250221,160500,165443265,4590,4590,4590,4590,0
20250221,160400,165443265,4590,4590,4590,4590,0
20250221,160300,165443265,4590,4590,4590,4590,0
20250221,160200,165443265,4590,4590,4590,4590,0
20250221,160100,165443265,4590,4590,4590,4590,0
20250221,160000,165443265,4590,4590,4590,4590,0
20250221,155900,165443265,4590,4590,4590,4590,0
20250221,155800,165443265,4590,4590,4590,4590,0
20250221,155700,165443265,4590,4590,4590,4590,0
20250221,155600,165443265,4590,4590,4590,4590,0
20250221,155500,165443265,4590,4590,4590,4590,0
20250221,155400,165443265,4590,4590,4590,4590,0
20250221,155300,165443265,4590,4590,4590,4590,0
20250221,155200,165443265,4590,4590,4590,4590,0
20250221,155100,165443265,4590,4590,4590,4590,0
20250221,155000,165443265,4590,4590,4590,4590,0
20250221,154900,165443265,4590,4590,4590,4590,0
20250221,154800,165443265,4590,4590,4590,4590,0
20250221,154700,165443265,4590,4590,4590,4590,0
20250221,154600,165443265,4590,4590,4590,4590,0
20250221,154500,165443265,4590,4590,4590,4590,0
20250221,154400,165443265,4590,4590,4590,4590,0
20250221,154300,165443265,4590,4590,4590,4590,353
20250221,154200,165443265,4590,4590,4590,4590,0
20250221,154100,165443265,4590,4590,4590,4590,0
20250221,154000,165443265,4590,4590,4590,4590,0
20250221,153900,165443265,4590,4590,4590,4590,0
20250221,153800,165443265,4590,4590,4590,4590,0
20250221,153700,165443265,4590,4590,4590,4590,0
20250221,153600,165443265,4590,4590,4590,4590,0
20250221,153500,165443265,4590,4590,4590,4590,0
20250221,153400,165443265,4590,4590,4590,4590,0
20250221,153300,165443265,4590,4590,4590,4590,0
20250221,153200,165443265,4590,4590,4590,4590,0
20250221,153100,165443265,4590,4590,4590,4590,0
20250221,153000,165443265,4590,4590,4590,4590,353
20250221,152900,163822995,4590,4590,4590,4590,0
20250221,152800,163822995,4590,4590,4590,4590,0
20250221,152700,163822995,4590,4590,4590,4590,0
20250221,152600,163822995,4590,4590,4590,4590,0
20250221,152500,163822995,4590,4590,4590,4590,0
20250221,152400,163822995,4590,4590,4590,4590,0
20250221,152300,163822995,4590,4590,4590,4590,0
20250221,152200,163822995,4590,4590,4590,4590,0
20250221,152100,163822995,4590,4590,4590,4590,0
20250221,152000,163822995,4590,4590,4590,4590,0
20250221,151900,163822995,4590,4590,4590,4590,0
20250221,151800,163822995,4590,4595,4595,4590,767
20250221,151700,160302000,4600,4605,4605,4600,720
20250221,151600,156988990,4605,4620,4620,4605,662
20250221,151500,153936930,4625,4625,4625,4625,5
20250221,151400,153913805,4625,4625,4625,4625,1
20250221,151300,153909180,4620,4620,4620,4620,0
20250221,151200,153909180,4620,4620,4620,4620,183
20250221,151100,153063720,4620,4620,4620,4620,51
20250221,151000,152828100,4620,4620,4620,4620,0
20250221,150900,152828100,4620,4625,4625,4620,52
20250221,150800,152587610,4625,4625,4625,4625,0
20250221,150700,152587610,4625,4625,4625,4625,0
20250221,150600,152587610,4625,4625,4625,4625,0
20250221,150500,152587610,4625,4625,4625,4625,331
20250221,150400,151056735,4615,4615,4615,4615,0
20250221,150300,151056735,4615,4615,4615,4615,0
20250221,150200,151056735,4615,4615,4615,4615,2
20250221,150100,151047505,4610,4610,4610,4610,0
20250221,150000,151047505,4610,4610,4610,4610,0
20250221,145900,151047505,4610,4615,4615,4610,500
20250221,145800,148742445,4620,4620,4620,4620,80
20250221,145700,148372845,4625,4625,4625,4625,0
20250221,145600,148372845,4625,4625,4625,4625,172
20250221,145500,147577345,4610,4615,4615,4610,1100
20250221,145400,142501345,4615,4615,4615,4615,0
20250221,145300,142501345,4615,4615,4615,4615,100
20250221,145200,142039845,4615,4615,4615,4615,1
20250221,145100,142035230,4615,4615,4615,4615,0
20250221,145000,142035230,4615,4615,4615,4615,0
20250221,144900,142035230,4615,4615,4615,4615,117
20250221,144800,141495275,4635,4635,4635,4635,0
20250221,144700,141495275,4635,4635,4635,4635,0
20250221,144600,141495275,4635,4635,4635,4635,6
20250221,144500,141467465,4635,4635,4635,4635,11
20250221,144400,141416480,4615,4620,4620,4615,1000
20250221,144300,136801375,4620,4620,4620,4620,109
20250221,144200,136297795,4620,4620,4620,4620,1
20250221,144100,136293175,4620,4620,4620,4620,0
20250221,144000,136293175,4620,4620,4620,4620,1
20250221,143900,136288555,4620,4620,4620,4615,46
20250221,143800,136076200,4615,4615,4615,4615,1
20250221,143700,136071585,4640,4640,4640,4640,1
20250221,143600,136066945,4640,4620,4640,4620,1625
20250221,143500,128545895,4620,4620,4620,4620,0
20250221,143400,128545895,4620,4620,4620,4620,12
20250221,143300,128490455,4620,4620,4620,4620,0
20250221,143200,128490455,4620,4620,4620,4620,1
20250221,143100,128485835,4615,4615,4615,4615,0
20250221,143000,128485835,4615,4615,4615,4610,221
20250221,142900,127466520,4600,4600,4600,4600,1
20250221,142800,127461920,4600,4600,4600,4600,0
20250221,142700,127461920,4600,4600,4600,4600,10
20250221,142600,127415920,4600,4600,4600,4600,0
20250221,142500,127415920,4600,4610,4610,4600,500
20250221,142400,125114815,4610,4610,4610,4610,0
20250221,142300,125114815,4610,4610,4610,4610,93
20250221,142200,124686085,4600,4610,4610,4600,121
20250221,142100,124129240,4610,4610,4610,4610,32
20250221,142000,123981720,4605,4605,4605,4605,0
20250221,141900,123981720,4605,4605,4605,4605,0
20250221,141800,123981720,4605,4605,4605,4605,0
20250221,141700,123981720,4605,4605,4605,4605,0
20250221,141600,123981720,4605,4605,4605,4605,0
20250221,141500,123981720,4605,4605,4605,4605,0
20250221,141400,123981720,4605,4605,4605,4605,0
20250221,141300,123981720,4605,4605,4605,4605,3
20250221,141200,123967905,4605,4605,4605,4605,5
20250221,141100,123944880,4605,4605,4605,4605,362
20250221,141000,122277870,4605,4605,4605,4605,40
20250221,140900,122093670,4600,4600,4600,4600,0
20250221,140800,122093670,4600,4600,4600,4600,0
20250221,140700,122093670,4600,4600,4600,4600,0
20250221,140600,122093670,4600,4600,4600,4600,0
20250221,140500,122093670,4600,4600,4600,4600,1
20250221,140400,122089070,4600,4600,4600,4600,0
20250221,140300,122089070,4600,4600,4600,4600,0
20250221,140200,122089070,4600,4600,4600,4600,1
20250221,140100,122084470,4600,4600,4600,4600,80
20250221,140000,121716470,4600,4600,4600,4600,0
20250221,135900,121716470,4600,4600,4600,4600,0
20250221,135800,121716470,4600,4600,4600,4600,0
20250221,135700,121716470,4600,4600,4600,4600,0
20250221,135600,121716470,4600,4600,4600,4600,0
20250221,135500,121716470,4600,4600,4600,4600,0
20250221,135400,121716470,4600,4600,4600,4600,0
20250221,135300,121716470,4600,4600,4600,4600,45
20250221,135200,121509470,4600,4600,4600,4600,0
20250221,135100,121509470,4600,4600,4600,4600,0
20250221,135000,121509470,4600,4600,4600,4600,525
20250221,134900,119094470,4605,4605,4605,4605,400
20250221,134800,117252470,4605,4605,4605,4605,25
20250221,134700,117137345,4605,4605,4605,4605,0
20250221,134600,117137345,4605,4605,4605,4605,956
20250221,134500,112734965,4605,4605,4605,4605,100
20250221,134400,112274465,4605,4605,4605,4605,0
20250221,134300,112274465,4605,4605,4605,4605,0
20250221,134200,112274465,4605,4605,4605,4605,0
20250221,134100,112274465,4605,4610,4610,4605,12
20250221,134000,112219155,4610,4610,4610,4610,1
20250221,133900,112214545,4610,4610,4610,4610,250
20250221,133800,111062045,4605,4605,4605,4605,0
20250221,133700,111062045,4605,4605,4605,4605,0
20250221,133600,111062045,4605,4605,4605,4605,0
20250221,133500,111062045,4605,4605,4605,4605,0
20250221,133400,111062045,4605,4605,4605,4605,0
20250221,133300,111062045,4605,4605,4605,4605,0
20250221,133200,111062045,4605,4605,4605,4605,425
20250221,133100,109104920,4605,4605,4605,4605,0
20250221,133000,109104920,4605,4605,4605,4605,0
20250221,132900,109104920,4605,4605,4605,4605,0
20250221,132800,109104920,4605,4605,4605,4605,0
20250221,132700,109104920,4605,4605,4605,4605,213
20250221,132600,108124055,4610,4610,4610,4610,0
20250221,132500,108124055,4610,4610,4610,4610,0
20250221,132400,108124055,4610,4610,4610,4610,0
20250221,132300,108124055,4610,4610,4610,4610,100
20250221,132200,107663055,4610,4610,4610,4610,150
20250221,132100,106971555,4605,4605,4605,4605,0
20250221,132000,106971555,4605,4605,4605,4605,0
20250221,131900,106971555,4605,4605,4605,4605,203
20250221,131800,106036740,4610,4610,4610,4610,0
20250221,131700,106036740,4610,4610,4610,4610,1
20250221,131600,106032130,4610,4610,4610,4610,2
20250221,131500,106022910,4605,4605,4605,4605,0
20250221,131400,106022910,4605,4605,4605,4605,375
20250221,131300,104296035,4610,4610,4610,4610,1
20250221,131200,104291425,4610,4610,4610,4610,0
20250221,131100,104291425,4610,4610,4610,4610,0
20250221,131000,104291425,4610,4610,4610,4610,0
20250221,130900,104291425,4610,4610,4610,4610,0
20250221,130800,104291425,4610,4610,4610,4610,0
20250221,130700,104291425,4610,4610,4610,4610,45
20250221,130600,104083975,4610,4610,4610,4610,272
20250221,130500,102830055,4620,4620,4620,4620,0
20250221,130400,102830055,4620,4620,4620,4620,0
20250221,130300,102830055,4620,4620,4620,4620,1
20250221,130200,102825435,4610,4610,4610,4610,0
20250221,130100,102825435,4610,4610,4610,4610,0
20250221,130000,102825435,4610,4610,4610,4610,1
20250221,125900,102820825,4620,4620,4620,4620,0
20250221,125800,102820825,4620,4620,4620,4620,0
20250221,125700,102820825,4620,4620,4620,4620,20
20250221,125600,102728425,4620,4620,4620,4620,0
20250221,125500,102728425,4620,4620,4620,4620,4
20250221,125400,102709945,4620,4620,4620,4620,0
20250221,125300,102709945,4620,4620,4620,4620,260
20250221,125200,101508745,4620,4620,4620,4620,0
20250221,125100,101508745,4620,4620,4620,4620,28
20250221,125000,101379385,4620,4620,4620,4620,0
20250221,124900,101379385,4620,4620,4620,4620,76
20250221,124800,101028265,4620,4620,4620,4620,1
20250221,124700,101023645,4620,4620,4620,4620,0
20250221,124600,101023645,4620,4620,4620,4620,0
20250221,124500,101023645,4620,4620,4620,4620,146
20250221,124400,100349125,4620,4620,4620,4620,0
20250221,124300,100349125,4620,4620,4620,4620,0
20250221,124200,100349125,4620,4620,4620,4620,0
20250221,124100,100349125,4620,4620,4620,4620,1
20250221,124000,100344505,4615,4615,4615,4615,97
20250221,123900,99896850,4625,4625,4625,4625,0
20250221,123800,99896850,4625,4625,4625,4625,0
20250221,123700,99896850,4625,4625,4625,4625,0
20250221,123600,99896850,4625,4625,4625,4625,0
20250221,123500,99896850,4625,4625,4625,4625,3
20250221,123400,99882975,4625,4625,4625,4625,0
20250221,123300,99882975,4625,4625,4625,4625,3
20250221,123200,99869100,4625,4625,4625,4625,1
20250221,123100,99864475,4625,4625,4625,4625,3
20250221,123000,99850600,4615,4615,4615,4615,0
20250221,122900,99850600,4615,4615,4615,4615,0
20250221,122800,99850600,4615,4615,4615,4615,1
20250221,122700,99845985,4610,4610,4610,4610,0
20250221,122600,99845985,4610,4610,4610,4610,0
20250221,122500,99845985,4610,4610,4610,4610,0
20250221,122400,99845985,4610,4610,4610,4610,0
20250221,122300,99845985,4610,4610,4610,4610,0
20250221,122200,99845985,4610,4610,4610,4610,202
20250221,122100,98914765,4620,4620,4620,4620,0
20250221,122000,98914765,4620,4620,4620,4620,0
20250221,121900,98914765,4620,4620,4620,4620,0
20250221,121800,98914765,4620,4620,4620,4620,284
20250221,121700,97602685,4620,4620,4620,4620,0
20250221,121600,97602685,4620,4620,4620,4620,11
20250221,121500,97551865,4620,4620,4620,4620,500
20250221,121400,95241865,4620,4620,4620,4620,8
20250221,121300,95204905,4620,4620,4620,4620,0
20250221,121200,95204905,4620,4620,4620,4620,0
20250221,121100,95204905,4620,4620,4620,4620,24
20250221,121000,95094025,4620,4620,4620,4620,0
20250221,120900,95094025,4620,4620,4620,4620,0
20250221,120800,95094025,4620,4620,4620,4620,0
20250221,120700,95094025,4620,4620,4620,4620,0
20250221,120600,95094025,4620,4620,4620,4620,91
20250221,120500,94673605,4620,4620,4620,4620,447
20250221,120400,92608465,4620,4620,4620,4620,0
20250221,120300,92608465,4620,4620,4620,4620,393
20250221,120200,90792805,4600,4600,4600,4600,0
20250221,120100,90792805,4600,4600,4600,4600,0
20250221,120000,90792805,4600,4600,4600,4600,0
20250221,115900,90792805,4600,4600,4600,4600,0
20250221,115800,90792805,4600,4600,4600,4600,0
20250221,115700,90792805,4600,4600,4600,4600,1
20250221,115600,90788205,4600,4600,4600,4600,0
20250221,115500,90788205,4600,4600,4600,4600,0
20250221,115400,90788205,4600,4600,4600,4600,0
20250221,115300,90788205,4600,4600,4600,4600,0
20250221,115200,90788205,4600,4600,4600,4600,0
20250221,115100,90788205,4600,4600,4600,4600,0
20250221,115000,90788205,4600,4600,4600,4600,0
20250221,114900,90788205,4600,4600,4600,4600,0
20250221,114800,90788205,4600,4600,4600,4600,105
20250221,114700,90305205,4600,4600,4600,4600,23
20250221,114600,90199405,4600,4600,4600,4600,50
20250221,114500,89969405,4600,4600,4600,4600,0
20250221,114400,89969405,4600,4600,4600,4600,509
20250221,114300,87628005,4595,4595,4595,4595,5
20250221,114200,87605030,4595,4595,4595,4595,0
20250221,114100,87605030,4595,4595,4595,4595,90
20250221,114000,87191480,4600,4600,4600,4600,10
20250221,113900,87145480,4600,4600,4600,4600,0
20250221,113800,87145480,4600,4600,4600,4600,0
20250221,113700,87145480,4600,4600,4600,4600,0
20250221,113600,87145480,4600,4600,4600,4600,1
20250221,113500,87140880,4600,4600,4600,4600,0
20250221,113400,87140880,4600,4600,4600,4600,0
20250221,113300,87140880,4600,4600,4600,4600,1
20250221,113200,87136280,4595,4595,4595,4595,143
20250221,113100,86479195,4590,4590,4590,4590,0
20250221,113000,86479195,4590,4590,4590,4590,0
20250221,112900,86479195,4590,4590,4590,4590,2
20250221,112800,86470015,4595,4595,4595,4595,50
20250221,112700,86240265,4595,4595,4595,4595,35
20250221,112600,86079440,4600,4600,4600,4600,0
20250221,112500,86079440,4600,4600,4600,4600,205
20250221,112400,85136440,4600,4600,4600,4600,5
20250221,112300,85113440,4600,4600,4600,4600,0
20250221,112200,85113440,4600,4600,4600,4600,0
20250221,112100,85113440,4600,4600,4600,4600,0
20250221,112000,85113440,4600,4600,4600,4600,1
20250221,111900,85108840,4600,4600,4600,4600,1
20250221,111800,85104240,4580,4580,4580,4580,0
20250221,111700,85104240,4580,4580,4580,4580,0
20250221,111600,85104240,4580,4580,4580,4580,0
20250221,111500,85104240,4580,4600,4600,4580,932
20250221,111400,80833225,4585,4585,4585,4585,0
20250221,111300,80833225,4585,4595,4595,4585,1000
20250221,111200,76247845,4595,4595,4595,4595,0
20250221,111100,76247845,4595,4595,4595,4595,1
20250221,111000,76243250,4600,4595,4600,4595,11
20250221,110900,76192700,4595,4595,4595,4595,34
20250221,110800,76036470,4595,4595,4595,4595,1
20250221,110700,76031875,4585,4585,4585,4585,0
20250221,110600,76031875,4585,4585,4585,4585,0
20250221,110500,76031875,4585,4585,4585,4585,0
20250221,110400,76031875,4585,4585,4585,4585,210
20250221,110300,75069025,4585,4585,4585,4585,0
20250221,110200,75069025,4585,4585,4585,4585,0
20250221,110100,75069025,4585,4585,4585,4585,100
20250221,110000,74610525,4580,4580,4580,4580,0
20250221,105900,74610525,4580,4580,4580,4580,0
20250221,105800,74610525,4580,4580,4580,4580,0
20250221,105700,74610525,4580,4580,4580,4580,0
20250221,105600,74610525,4580,4585,4585,4580,18
20250221,105500,74528075,4580,4580,4580,4580,25
20250221,105400,74413575,4595,4600,4600,4595,813
20250221,105300,70673780,4600,4600,4600,4600,0
20250221,105200,70673780,4600,4600,4600,4600,0
20250221,105100,70673780,4600,4600,4600,4600,0
20250221,105000,70673780,4600,4605,4605,4600,2
20250221,104900,70664575,4610,4610,4610,4610,1
20250221,104800,70659965,4615,4615,4615,4615,28
20250221,104700,70530745,4605,4605,4605,4605,0
20250221,104600,70530745,4605,4605,4605,4605,0
20250221,104500,70530745,4605,4605,4605,4605,50
20250221,104400,70300495,4605,4605,4605,4605,0
20250221,104300,70300495,4605,4605,4605,4605,0
20250221,104200,70300495,4605,4605,4605,4605,0
20250221,104100,70300495,4605,4605,4605,4605,122
20250221,104000,69738685,4605,4605,4605,4605,0
20250221,103900,69738685,4605,4605,4605,4605,0
20250221,103800,69738685,4605,4575,4605,4575,83
20250221,103700,69357045,4575,4575,4575,4575,0
20250221,103600,69357045,4575,4575,4575,4575,75
20250221,103500,69013920,4600,4590,4600,4575,105
20250221,103400,68533270,4600,4595,4600,4595,100
20250221,103300,68073295,4600,4600,4600,4600,0
20250221,103200,68073295,4600,4600,4600,4600,0
20250221,103100,68073295,4600,4595,4600,4595,70
20250221,103000,67751615,4595,4590,4595,4590,45
20250221,102900,67545000,4590,4590,4590,4590,1
20250221,102800,67540410,4590,4590,4590,4590,0
20250221,102700,67540410,4590,4575,4590,4570,48
20250221,102600,67320575,4585,4585,4585,4585,0
20250221,102500,67320575,4585,4585,4585,4585,2
20250221,102400,67311405,4585,4585,4585,4585,16
20250221,102300,67238045,4570,4580,4590,4570,296
20250221,102200,65882885,4580,4585,4585,4580,477
20250221,102100,63698195,4585,4605,4605,4585,797
20250221,102000,60033135,4605,4615,4615,4605,486
20250221,101900,57791385,4615,4615,4615,4615,50
20250221,101800,57560635,4615,4615,4615,4615,20
20250221,101700,57468335,4615,4615,4615,4615,0
20250221,101600,57468335,4615,4615,4615,4615,1
20250221,101500,57463720,4600,4610,4610,4600,284
20250221,101400,56156270,4615,4615,4615,4615,1
20250221,101300,56151655,4610,4610,4610,4610,106
20250221,101200,55662995,4620,4620,4620,4620,0
20250221,101100,55662995,4620,4620,4620,4620,1
20250221,101000,55658375,4620,4620,4620,4620,0
20250221,100900,55658375,4620,4620,4620,4620,0
20250221,100800,55658375,4620,4620,4620,4620,0
20250221,100700,55658375,4620,4620,4620,4620,2
20250221,100600,55649135,4620,4620,4620,4620,0
20250221,100500,55649135,4620,4620,4620,4620,120
20250221,100400,55094735,4620,4620,4620,4620,1
20250221,100300,55090115,4605,4615,4615,4605,90
20250221,100200,54675650,4620,4605,4620,4605,122
20250221,100100,54113825,4605,4605,4605,4605,214
20250221,100000,53128355,4605,4605,4605,4605,500
20250221,095900,50825855,4605,4605,4605,4605,0
20250221,095800,50825855,4605,4615,4615,4605,481
20250221,095700,48609650,4635,4635,4635,4635,0
20250221,095600,48609650,4635,4635,4635,4635,0
20250221,095500,48609650,4635,4635,4635,4635,2
20250221,095400,48600380,4635,4630,4635,4630,50
20250221,095300,48368690,4605,4605,4605,4605,0
20250221,095200,48368690,4605,4605,4605,4605,0
20250221,095100,48368690,4605,4605,4605,4605,15
20250221,095000,48299615,4605,4605,4605,4605,2
20250221,094900,48290405,4610,4610,4610,4600,3
20250221,094800,48276585,4610,4610,4610,4610,1
20250221,094700,48271975,4600,4595,4600,4595,17
20250221,094600,48193855,4585,4575,4585,4570,237
20250221,094500,47108985,4575,4575,4575,4575,78
20250221,094400,46752135,4575,4585,4585,4575,602
20250221,094300,43995930,4590,4590,4590,4590,0
20250221,094200,43995930,4590,4600,4600,4590,1415
20250221,094100,37496175,4600,4600,4600,4600,0
20250221,094000,37496175,4600,4600,4600,4600,10
20250221,093900,37450175,4610,4600,4610,4595,242
20250221,093800,36337180,4600,4600,4600,4600,0
20250221,093700,36337180,4600,4600,4600,4600,0
20250221,093600,36337180,4600,4600,4600,4600,90
20250221,093500,35923180,4595,4595,4595,4595,0
20250221,093400,35923180,4595,4590,4595,4590,26
20250221,093300,35803715,4590,4590,4590,4590,100
20250221,093200,35344715,4585,4595,4595,4585,371
20250221,093100,33643235,4590,4595,4610,4590,564
20250221,093000,31053210,4590,4600,4600,4590,1000
20250221,092900,26462930,4595,4595,4595,4595,0
20250221,092800,26462930,4595,4595,4595,4595,0
20250221,092700,26462930,4595,4595,4595,4595,0
20250221,092600,26462930,4595,4605,4605,4595,1129
20250221,092500,21269730,4605,4620,4620,4605,152
20250221,092400,20568955,4620,4620,4620,4620,0
20250221,092300,20568955,4620,4620,4620,4620,0
20250221,092200,20568955,4620,4615,4620,4615,198
20250221,092100,19654200,4605,4605,4605,4605,0
20250221,092000,19654200,4605,4665,4665,4605,10
20250221,091900,19607850,4665,4665,4665,4665,0
20250221,091800,19607850,4665,4665,4665,4665,300
20250221,091700,18208350,4665,4625,4665,4625,266
20250221,091600,16976755,4595,4595,4595,4595,0
20250221,091500,16976755,4595,4610,4610,4595,219
20250221,091400,15970395,4600,4600,4600,4600,0
20250221,091300,15970395,4600,4595,4600,4595,141
20250221,091200,15322495,4595,4595,4595,4595,1
20250221,091100,15317900,4595,4595,4595,4595,0
20250221,091000,15317900,4595,4595,4595,4595,165
20250221,090900,14559725,4585,4585,4585,4585,0
20250221,090800,14559725,4585,4585,4585,4585,119
20250221,090700,14014110,4580,4580,4580,4580,0
20250221,090600,14014110,4580,4600,4600,4580,907
20250221,090500,9855130,4600,4600,4600,4600,0
20250221,090400,9855130,4600,4600,4600,4600,0
20250221,090300,9855130,4600,4600,4600,4600,106
20250221,090200,9367530,4605,4650,4650,4605,1384
20250221,090100,2953235,4645,4645,4645,4645,0
20250221,090000,2953235,4645,4700,4700,4645,634
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 214300 165443265 4590 4590 4590 4590 353
3 20250221 214200 165443265 4590 4590 4590 4590 0
4 20250221 214100 165443265 4590 4590 4590 4590 0
5 20250221 214000 165443265 4590 4590 4590 4590 0
6 20250221 213900 165443265 4590 4590 4590 4590 0
7 20250221 213800 165443265 4590 4590 4590 4590 0
8 20250221 213700 165443265 4590 4590 4590 4590 0
9 20250221 213600 165443265 4590 4590 4590 4590 0
10 20250221 213500 165443265 4590 4590 4590 4590 0
11 20250221 213400 165443265 4590 4590 4590 4590 0
12 20250221 213300 165443265 4590 4590 4590 4590 0
13 20250221 213200 165443265 4590 4590 4590 4590 0
14 20250221 213100 165443265 4590 4590 4590 4590 0
15 20250221 213000 165443265 4590 4590 4590 4590 0
16 20250221 212900 165443265 4590 4590 4590 4590 0
17 20250221 212800 165443265 4590 4590 4590 4590 0
18 20250221 212700 165443265 4590 4590 4590 4590 0
19 20250221 212600 165443265 4590 4590 4590 4590 0
20 20250221 212500 165443265 4590 4590 4590 4590 0
21 20250221 212400 165443265 4590 4590 4590 4590 0
22 20250221 212300 165443265 4590 4590 4590 4590 0
23 20250221 212200 165443265 4590 4590 4590 4590 0
24 20250221 212100 165443265 4590 4590 4590 4590 0
25 20250221 212000 165443265 4590 4590 4590 4590 0
26 20250221 211900 165443265 4590 4590 4590 4590 0
27 20250221 211800 165443265 4590 4590 4590 4590 0
28 20250221 211700 165443265 4590 4590 4590 4590 0
29 20250221 211600 165443265 4590 4590 4590 4590 0
30 20250221 211500 165443265 4590 4590 4590 4590 0
31 20250221 211400 165443265 4590 4590 4590 4590 0
32 20250221 211300 165443265 4590 4590 4590 4590 353
33 20250221 211200 165443265 4590 4590 4590 4590 0
34 20250221 211100 165443265 4590 4590 4590 4590 0
35 20250221 211000 165443265 4590 4590 4590 4590 0
36 20250221 210900 165443265 4590 4590 4590 4590 0
37 20250221 210800 165443265 4590 4590 4590 4590 0
38 20250221 210700 165443265 4590 4590 4590 4590 0
39 20250221 210600 165443265 4590 4590 4590 4590 0
40 20250221 210500 165443265 4590 4590 4590 4590 0
41 20250221 210400 165443265 4590 4590 4590 4590 0
42 20250221 210300 165443265 4590 4590 4590 4590 0
43 20250221 210200 165443265 4590 4590 4590 4590 0
44 20250221 210100 165443265 4590 4590 4590 4590 0
45 20250221 210000 165443265 4590 4590 4590 4590 0
46 20250221 205900 165443265 4590 4590 4590 4590 0
47 20250221 205800 165443265 4590 4590 4590 4590 0
48 20250221 205700 165443265 4590 4590 4590 4590 0
49 20250221 205600 165443265 4590 4590 4590 4590 0
50 20250221 205500 165443265 4590 4590 4590 4590 0
51 20250221 205400 165443265 4590 4590 4590 4590 0
52 20250221 205300 165443265 4590 4590 4590 4590 0
53 20250221 205200 165443265 4590 4590 4590 4590 0
54 20250221 205100 165443265 4590 4590 4590 4590 0
55 20250221 205000 165443265 4590 4590 4590 4590 0
56 20250221 204900 165443265 4590 4590 4590 4590 0
57 20250221 204800 165443265 4590 4590 4590 4590 0
58 20250221 204700 165443265 4590 4590 4590 4590 0
59 20250221 204600 165443265 4590 4590 4590 4590 0
60 20250221 204500 165443265 4590 4590 4590 4590 0
61 20250221 204400 165443265 4590 4590 4590 4590 0
62 20250221 204300 165443265 4590 4590 4590 4590 353
63 20250221 204200 165443265 4590 4590 4590 4590 0
64 20250221 204100 165443265 4590 4590 4590 4590 0
65 20250221 204000 165443265 4590 4590 4590 4590 0
66 20250221 203900 165443265 4590 4590 4590 4590 0
67 20250221 203800 165443265 4590 4590 4590 4590 0
68 20250221 203700 165443265 4590 4590 4590 4590 0
69 20250221 203600 165443265 4590 4590 4590 4590 0
70 20250221 203500 165443265 4590 4590 4590 4590 0
71 20250221 203400 165443265 4590 4590 4590 4590 0
72 20250221 203300 165443265 4590 4590 4590 4590 0
73 20250221 203200 165443265 4590 4590 4590 4590 0
74 20250221 203100 165443265 4590 4590 4590 4590 0
75 20250221 203000 165443265 4590 4590 4590 4590 0
76 20250221 202900 165443265 4590 4590 4590 4590 0
77 20250221 202800 165443265 4590 4590 4590 4590 0
78 20250221 202700 165443265 4590 4590 4590 4590 0
79 20250221 202600 165443265 4590 4590 4590 4590 0
80 20250221 202500 165443265 4590 4590 4590 4590 0
81 20250221 202400 165443265 4590 4590 4590 4590 0
82 20250221 202300 165443265 4590 4590 4590 4590 0
83 20250221 202200 165443265 4590 4590 4590 4590 0
84 20250221 202100 165443265 4590 4590 4590 4590 0
85 20250221 202000 165443265 4590 4590 4590 4590 0
86 20250221 201900 165443265 4590 4590 4590 4590 0
87 20250221 201800 165443265 4590 4590 4590 4590 0
88 20250221 201700 165443265 4590 4590 4590 4590 0
89 20250221 201600 165443265 4590 4590 4590 4590 0
90 20250221 201500 165443265 4590 4590 4590 4590 0
91 20250221 201400 165443265 4590 4590 4590 4590 0
92 20250221 201300 165443265 4590 4590 4590 4590 353
93 20250221 201200 165443265 4590 4590 4590 4590 0
94 20250221 201100 165443265 4590 4590 4590 4590 0
95 20250221 201000 165443265 4590 4590 4590 4590 0
96 20250221 200900 165443265 4590 4590 4590 4590 0
97 20250221 200800 165443265 4590 4590 4590 4590 0
98 20250221 200700 165443265 4590 4590 4590 4590 0
99 20250221 200600 165443265 4590 4590 4590 4590 0
100 20250221 200500 165443265 4590 4590 4590 4590 0
101 20250221 200400 165443265 4590 4590 4590 4590 0
102 20250221 200300 165443265 4590 4590 4590 4590 0
103 20250221 200200 165443265 4590 4590 4590 4590 0
104 20250221 200100 165443265 4590 4590 4590 4590 0
105 20250221 200000 165443265 4590 4590 4590 4590 0
106 20250221 195900 165443265 4590 4590 4590 4590 0
107 20250221 195800 165443265 4590 4590 4590 4590 0
108 20250221 195700 165443265 4590 4590 4590 4590 0
109 20250221 195600 165443265 4590 4590 4590 4590 0
110 20250221 195500 165443265 4590 4590 4590 4590 0
111 20250221 195400 165443265 4590 4590 4590 4590 0
112 20250221 195300 165443265 4590 4590 4590 4590 0
113 20250221 195200 165443265 4590 4590 4590 4590 0
114 20250221 195100 165443265 4590 4590 4590 4590 0
115 20250221 195000 165443265 4590 4590 4590 4590 0
116 20250221 194900 165443265 4590 4590 4590 4590 0
117 20250221 194800 165443265 4590 4590 4590 4590 0
118 20250221 194700 165443265 4590 4590 4590 4590 0
119 20250221 194600 165443265 4590 4590 4590 4590 0
120 20250221 194500 165443265 4590 4590 4590 4590 0
121 20250221 194400 165443265 4590 4590 4590 4590 0
122 20250221 194300 165443265 4590 4590 4590 4590 353
123 20250221 194200 165443265 4590 4590 4590 4590 0
124 20250221 194100 165443265 4590 4590 4590 4590 0
125 20250221 194000 165443265 4590 4590 4590 4590 0
126 20250221 193900 165443265 4590 4590 4590 4590 0
127 20250221 193800 165443265 4590 4590 4590 4590 0
128 20250221 193700 165443265 4590 4590 4590 4590 0
129 20250221 193600 165443265 4590 4590 4590 4590 0
130 20250221 193500 165443265 4590 4590 4590 4590 0
131 20250221 193400 165443265 4590 4590 4590 4590 0
132 20250221 193300 165443265 4590 4590 4590 4590 0
133 20250221 193200 165443265 4590 4590 4590 4590 0
134 20250221 193100 165443265 4590 4590 4590 4590 0
135 20250221 193000 165443265 4590 4590 4590 4590 0
136 20250221 192900 165443265 4590 4590 4590 4590 0
137 20250221 192800 165443265 4590 4590 4590 4590 0
138 20250221 192700 165443265 4590 4590 4590 4590 0
139 20250221 192600 165443265 4590 4590 4590 4590 0
140 20250221 192500 165443265 4590 4590 4590 4590 0
141 20250221 192400 165443265 4590 4590 4590 4590 0
142 20250221 192300 165443265 4590 4590 4590 4590 0
143 20250221 192200 165443265 4590 4590 4590 4590 0
144 20250221 192100 165443265 4590 4590 4590 4590 0
145 20250221 192000 165443265 4590 4590 4590 4590 0
146 20250221 191900 165443265 4590 4590 4590 4590 0
147 20250221 191800 165443265 4590 4590 4590 4590 0
148 20250221 191700 165443265 4590 4590 4590 4590 0
149 20250221 191600 165443265 4590 4590 4590 4590 0
150 20250221 191500 165443265 4590 4590 4590 4590 0
151 20250221 191400 165443265 4590 4590 4590 4590 0
152 20250221 191300 165443265 4590 4590 4590 4590 353
153 20250221 191200 165443265 4590 4590 4590 4590 0
154 20250221 191100 165443265 4590 4590 4590 4590 0
155 20250221 191000 165443265 4590 4590 4590 4590 0
156 20250221 190900 165443265 4590 4590 4590 4590 0
157 20250221 190800 165443265 4590 4590 4590 4590 0
158 20250221 190700 165443265 4590 4590 4590 4590 0
159 20250221 190600 165443265 4590 4590 4590 4590 0
160 20250221 190500 165443265 4590 4590 4590 4590 0
161 20250221 190400 165443265 4590 4590 4590 4590 0
162 20250221 190300 165443265 4590 4590 4590 4590 0
163 20250221 190200 165443265 4590 4590 4590 4590 0
164 20250221 190100 165443265 4590 4590 4590 4590 0
165 20250221 190000 165443265 4590 4590 4590 4590 0
166 20250221 185900 165443265 4590 4590 4590 4590 0
167 20250221 185800 165443265 4590 4590 4590 4590 0
168 20250221 185700 165443265 4590 4590 4590 4590 0
169 20250221 185600 165443265 4590 4590 4590 4590 0
170 20250221 185500 165443265 4590 4590 4590 4590 0
171 20250221 185400 165443265 4590 4590 4590 4590 0
172 20250221 185300 165443265 4590 4590 4590 4590 0
173 20250221 185200 165443265 4590 4590 4590 4590 0
174 20250221 185100 165443265 4590 4590 4590 4590 0
175 20250221 185000 165443265 4590 4590 4590 4590 0
176 20250221 184900 165443265 4590 4590 4590 4590 0
177 20250221 184800 165443265 4590 4590 4590 4590 0
178 20250221 184700 165443265 4590 4590 4590 4590 0
179 20250221 184600 165443265 4590 4590 4590 4590 0
180 20250221 184500 165443265 4590 4590 4590 4590 0
181 20250221 184400 165443265 4590 4590 4590 4590 0
182 20250221 184300 165443265 4590 4590 4590 4590 353
183 20250221 184200 165443265 4590 4590 4590 4590 0
184 20250221 184100 165443265 4590 4590 4590 4590 0
185 20250221 184000 165443265 4590 4590 4590 4590 0
186 20250221 183900 165443265 4590 4590 4590 4590 0
187 20250221 183800 165443265 4590 4590 4590 4590 0
188 20250221 183700 165443265 4590 4590 4590 4590 0
189 20250221 183600 165443265 4590 4590 4590 4590 0
190 20250221 183500 165443265 4590 4590 4590 4590 0
191 20250221 183400 165443265 4590 4590 4590 4590 0
192 20250221 183300 165443265 4590 4590 4590 4590 0
193 20250221 183200 165443265 4590 4590 4590 4590 0
194 20250221 183100 165443265 4590 4590 4590 4590 0
195 20250221 183000 165443265 4590 4590 4590 4590 0
196 20250221 182900 165443265 4590 4590 4590 4590 0
197 20250221 182800 165443265 4590 4590 4590 4590 0
198 20250221 182700 165443265 4590 4590 4590 4590 0
199 20250221 182600 165443265 4590 4590 4590 4590 0
200 20250221 182500 165443265 4590 4590 4590 4590 0
201 20250221 182400 165443265 4590 4590 4590 4590 0
202 20250221 182300 165443265 4590 4590 4590 4590 0
203 20250221 182200 165443265 4590 4590 4590 4590 0
204 20250221 182100 165443265 4590 4590 4590 4590 0
205 20250221 182000 165443265 4590 4590 4590 4590 0
206 20250221 181900 165443265 4590 4590 4590 4590 0
207 20250221 181800 165443265 4590 4590 4590 4590 0
208 20250221 181700 165443265 4590 4590 4590 4590 0
209 20250221 181600 165443265 4590 4590 4590 4590 0
210 20250221 181500 165443265 4590 4590 4590 4590 0
211 20250221 181400 165443265 4590 4590 4590 4590 0
212 20250221 181300 165443265 4590 4590 4590 4590 353
213 20250221 181200 165443265 4590 4590 4590 4590 0
214 20250221 181100 165443265 4590 4590 4590 4590 0
215 20250221 181000 165443265 4590 4590 4590 4590 0
216 20250221 180900 165443265 4590 4590 4590 4590 0
217 20250221 180800 165443265 4590 4590 4590 4590 0
218 20250221 180700 165443265 4590 4590 4590 4590 0
219 20250221 180600 165443265 4590 4590 4590 4590 0
220 20250221 180500 165443265 4590 4590 4590 4590 0
221 20250221 180400 165443265 4590 4590 4590 4590 0
222 20250221 180300 165443265 4590 4590 4590 4590 0
223 20250221 180200 165443265 4590 4590 4590 4590 0
224 20250221 180100 165443265 4590 4590 4590 4590 0
225 20250221 180000 165443265 4590 4590 4590 4590 0
226 20250221 175900 165443265 4590 4590 4590 4590 0
227 20250221 175800 165443265 4590 4590 4590 4590 0
228 20250221 175700 165443265 4590 4590 4590 4590 0
229 20250221 175600 165443265 4590 4590 4590 4590 0
230 20250221 175500 165443265 4590 4590 4590 4590 0
231 20250221 175400 165443265 4590 4590 4590 4590 0
232 20250221 175300 165443265 4590 4590 4590 4590 0
233 20250221 175200 165443265 4590 4590 4590 4590 0
234 20250221 175100 165443265 4590 4590 4590 4590 0
235 20250221 175000 165443265 4590 4590 4590 4590 0
236 20250221 174900 165443265 4590 4590 4590 4590 0
237 20250221 174800 165443265 4590 4590 4590 4590 0
238 20250221 174700 165443265 4590 4590 4590 4590 0
239 20250221 174600 165443265 4590 4590 4590 4590 0
240 20250221 174500 165443265 4590 4590 4590 4590 0
241 20250221 174400 165443265 4590 4590 4590 4590 0
242 20250221 174300 165443265 4590 4590 4590 4590 353
243 20250221 174200 165443265 4590 4590 4590 4590 0
244 20250221 174100 165443265 4590 4590 4590 4590 0
245 20250221 174000 165443265 4590 4590 4590 4590 0
246 20250221 173900 165443265 4590 4590 4590 4590 0
247 20250221 173800 165443265 4590 4590 4590 4590 0
248 20250221 173700 165443265 4590 4590 4590 4590 0
249 20250221 173600 165443265 4590 4590 4590 4590 0
250 20250221 173500 165443265 4590 4590 4590 4590 0
251 20250221 173400 165443265 4590 4590 4590 4590 0
252 20250221 173300 165443265 4590 4590 4590 4590 0
253 20250221 173200 165443265 4590 4590 4590 4590 0
254 20250221 173100 165443265 4590 4590 4590 4590 0
255 20250221 173000 165443265 4590 4590 4590 4590 0
256 20250221 172900 165443265 4590 4590 4590 4590 0
257 20250221 172800 165443265 4590 4590 4590 4590 0
258 20250221 172700 165443265 4590 4590 4590 4590 0
259 20250221 172600 165443265 4590 4590 4590 4590 0
260 20250221 172500 165443265 4590 4590 4590 4590 0
261 20250221 172400 165443265 4590 4590 4590 4590 0
262 20250221 172300 165443265 4590 4590 4590 4590 0
263 20250221 172200 165443265 4590 4590 4590 4590 0
264 20250221 172100 165443265 4590 4590 4590 4590 0
265 20250221 172000 165443265 4590 4590 4590 4590 0
266 20250221 171900 165443265 4590 4590 4590 4590 0
267 20250221 171800 165443265 4590 4590 4590 4590 0
268 20250221 171700 165443265 4590 4590 4590 4590 0
269 20250221 171600 165443265 4590 4590 4590 4590 0
270 20250221 171500 165443265 4590 4590 4590 4590 0
271 20250221 171400 165443265 4590 4590 4590 4590 0
272 20250221 171300 165443265 4590 4590 4590 4590 353
273 20250221 171200 165443265 4590 4590 4590 4590 0
274 20250221 171100 165443265 4590 4590 4590 4590 0
275 20250221 171000 165443265 4590 4590 4590 4590 0
276 20250221 170900 165443265 4590 4590 4590 4590 0
277 20250221 170800 165443265 4590 4590 4590 4590 0
278 20250221 170700 165443265 4590 4590 4590 4590 0
279 20250221 170600 165443265 4590 4590 4590 4590 0
280 20250221 170500 165443265 4590 4590 4590 4590 0
281 20250221 170400 165443265 4590 4590 4590 4590 0
282 20250221 170300 165443265 4590 4590 4590 4590 0
283 20250221 170200 165443265 4590 4590 4590 4590 0
284 20250221 170100 165443265 4590 4590 4590 4590 0
285 20250221 170000 165443265 4590 4590 4590 4590 0
286 20250221 165900 165443265 4590 4590 4590 4590 0
287 20250221 165800 165443265 4590 4590 4590 4590 0
288 20250221 165700 165443265 4590 4590 4590 4590 0
289 20250221 165600 165443265 4590 4590 4590 4590 0
290 20250221 165500 165443265 4590 4590 4590 4590 0
291 20250221 165400 165443265 4590 4590 4590 4590 0
292 20250221 165300 165443265 4590 4590 4590 4590 0
293 20250221 165200 165443265 4590 4590 4590 4590 0
294 20250221 165100 165443265 4590 4590 4590 4590 0
295 20250221 165000 165443265 4590 4590 4590 4590 0
296 20250221 164900 165443265 4590 4590 4590 4590 0
297 20250221 164800 165443265 4590 4590 4590 4590 0
298 20250221 164700 165443265 4590 4590 4590 4590 0
299 20250221 164600 165443265 4590 4590 4590 4590 0
300 20250221 164500 165443265 4590 4590 4590 4590 0
301 20250221 164400 165443265 4590 4590 4590 4590 0
302 20250221 164300 165443265 4590 4590 4590 4590 353
303 20250221 164200 165443265 4590 4590 4590 4590 0
304 20250221 164100 165443265 4590 4590 4590 4590 0
305 20250221 164000 165443265 4590 4590 4590 4590 0
306 20250221 163900 165443265 4590 4590 4590 4590 0
307 20250221 163800 165443265 4590 4590 4590 4590 0
308 20250221 163700 165443265 4590 4590 4590 4590 0
309 20250221 163600 165443265 4590 4590 4590 4590 0
310 20250221 163500 165443265 4590 4590 4590 4590 0
311 20250221 163400 165443265 4590 4590 4590 4590 0
312 20250221 163300 165443265 4590 4590 4590 4590 0
313 20250221 163200 165443265 4590 4590 4590 4590 0
314 20250221 163100 165443265 4590 4590 4590 4590 0
315 20250221 163000 165443265 4590 4590 4590 4590 0
316 20250221 162900 165443265 4590 4590 4590 4590 0
317 20250221 162800 165443265 4590 4590 4590 4590 0
318 20250221 162700 165443265 4590 4590 4590 4590 0
319 20250221 162600 165443265 4590 4590 4590 4590 0
320 20250221 162500 165443265 4590 4590 4590 4590 0
321 20250221 162400 165443265 4590 4590 4590 4590 0
322 20250221 162300 165443265 4590 4590 4590 4590 0
323 20250221 162200 165443265 4590 4590 4590 4590 0
324 20250221 162100 165443265 4590 4590 4590 4590 0
325 20250221 162000 165443265 4590 4590 4590 4590 0
326 20250221 161900 165443265 4590 4590 4590 4590 0
327 20250221 161800 165443265 4590 4590 4590 4590 0
328 20250221 161700 165443265 4590 4590 4590 4590 0
329 20250221 161600 165443265 4590 4590 4590 4590 0
330 20250221 161500 165443265 4590 4590 4590 4590 0
331 20250221 161400 165443265 4590 4590 4590 4590 0
332 20250221 161300 165443265 4590 4590 4590 4590 353
333 20250221 161200 165443265 4590 4590 4590 4590 0
334 20250221 161100 165443265 4590 4590 4590 4590 0
335 20250221 161000 165443265 4590 4590 4590 4590 0
336 20250221 160900 165443265 4590 4590 4590 4590 0
337 20250221 160800 165443265 4590 4590 4590 4590 0
338 20250221 160700 165443265 4590 4590 4590 4590 0
339 20250221 160600 165443265 4590 4590 4590 4590 0
340 20250221 160500 165443265 4590 4590 4590 4590 0
341 20250221 160400 165443265 4590 4590 4590 4590 0
342 20250221 160300 165443265 4590 4590 4590 4590 0
343 20250221 160200 165443265 4590 4590 4590 4590 0
344 20250221 160100 165443265 4590 4590 4590 4590 0
345 20250221 160000 165443265 4590 4590 4590 4590 0
346 20250221 155900 165443265 4590 4590 4590 4590 0
347 20250221 155800 165443265 4590 4590 4590 4590 0
348 20250221 155700 165443265 4590 4590 4590 4590 0
349 20250221 155600 165443265 4590 4590 4590 4590 0
350 20250221 155500 165443265 4590 4590 4590 4590 0
351 20250221 155400 165443265 4590 4590 4590 4590 0
352 20250221 155300 165443265 4590 4590 4590 4590 0
353 20250221 155200 165443265 4590 4590 4590 4590 0
354 20250221 155100 165443265 4590 4590 4590 4590 0
355 20250221 155000 165443265 4590 4590 4590 4590 0
356 20250221 154900 165443265 4590 4590 4590 4590 0
357 20250221 154800 165443265 4590 4590 4590 4590 0
358 20250221 154700 165443265 4590 4590 4590 4590 0
359 20250221 154600 165443265 4590 4590 4590 4590 0
360 20250221 154500 165443265 4590 4590 4590 4590 0
361 20250221 154400 165443265 4590 4590 4590 4590 0
362 20250221 154300 165443265 4590 4590 4590 4590 353
363 20250221 154200 165443265 4590 4590 4590 4590 0
364 20250221 154100 165443265 4590 4590 4590 4590 0
365 20250221 154000 165443265 4590 4590 4590 4590 0
366 20250221 153900 165443265 4590 4590 4590 4590 0
367 20250221 153800 165443265 4590 4590 4590 4590 0
368 20250221 153700 165443265 4590 4590 4590 4590 0
369 20250221 153600 165443265 4590 4590 4590 4590 0
370 20250221 153500 165443265 4590 4590 4590 4590 0
371 20250221 153400 165443265 4590 4590 4590 4590 0
372 20250221 153300 165443265 4590 4590 4590 4590 0
373 20250221 153200 165443265 4590 4590 4590 4590 0
374 20250221 153100 165443265 4590 4590 4590 4590 0
375 20250221 153000 165443265 4590 4590 4590 4590 353
376 20250221 152900 163822995 4590 4590 4590 4590 0
377 20250221 152800 163822995 4590 4590 4590 4590 0
378 20250221 152700 163822995 4590 4590 4590 4590 0
379 20250221 152600 163822995 4590 4590 4590 4590 0
380 20250221 152500 163822995 4590 4590 4590 4590 0
381 20250221 152400 163822995 4590 4590 4590 4590 0
382 20250221 152300 163822995 4590 4590 4590 4590 0
383 20250221 152200 163822995 4590 4590 4590 4590 0
384 20250221 152100 163822995 4590 4590 4590 4590 0
385 20250221 152000 163822995 4590 4590 4590 4590 0
386 20250221 151900 163822995 4590 4590 4590 4590 0
387 20250221 151800 163822995 4590 4595 4595 4590 767
388 20250221 151700 160302000 4600 4605 4605 4600 720
389 20250221 151600 156988990 4605 4620 4620 4605 662
390 20250221 151500 153936930 4625 4625 4625 4625 5
391 20250221 151400 153913805 4625 4625 4625 4625 1
392 20250221 151300 153909180 4620 4620 4620 4620 0
393 20250221 151200 153909180 4620 4620 4620 4620 183
394 20250221 151100 153063720 4620 4620 4620 4620 51
395 20250221 151000 152828100 4620 4620 4620 4620 0
396 20250221 150900 152828100 4620 4625 4625 4620 52
397 20250221 150800 152587610 4625 4625 4625 4625 0
398 20250221 150700 152587610 4625 4625 4625 4625 0
399 20250221 150600 152587610 4625 4625 4625 4625 0
400 20250221 150500 152587610 4625 4625 4625 4625 331
401 20250221 150400 151056735 4615 4615 4615 4615 0
402 20250221 150300 151056735 4615 4615 4615 4615 0
403 20250221 150200 151056735 4615 4615 4615 4615 2
404 20250221 150100 151047505 4610 4610 4610 4610 0
405 20250221 150000 151047505 4610 4610 4610 4610 0
406 20250221 145900 151047505 4610 4615 4615 4610 500
407 20250221 145800 148742445 4620 4620 4620 4620 80
408 20250221 145700 148372845 4625 4625 4625 4625 0
409 20250221 145600 148372845 4625 4625 4625 4625 172
410 20250221 145500 147577345 4610 4615 4615 4610 1100
411 20250221 145400 142501345 4615 4615 4615 4615 0
412 20250221 145300 142501345 4615 4615 4615 4615 100
413 20250221 145200 142039845 4615 4615 4615 4615 1
414 20250221 145100 142035230 4615 4615 4615 4615 0
415 20250221 145000 142035230 4615 4615 4615 4615 0
416 20250221 144900 142035230 4615 4615 4615 4615 117
417 20250221 144800 141495275 4635 4635 4635 4635 0
418 20250221 144700 141495275 4635 4635 4635 4635 0
419 20250221 144600 141495275 4635 4635 4635 4635 6
420 20250221 144500 141467465 4635 4635 4635 4635 11
421 20250221 144400 141416480 4615 4620 4620 4615 1000
422 20250221 144300 136801375 4620 4620 4620 4620 109
423 20250221 144200 136297795 4620 4620 4620 4620 1
424 20250221 144100 136293175 4620 4620 4620 4620 0
425 20250221 144000 136293175 4620 4620 4620 4620 1
426 20250221 143900 136288555 4620 4620 4620 4615 46
427 20250221 143800 136076200 4615 4615 4615 4615 1
428 20250221 143700 136071585 4640 4640 4640 4640 1
429 20250221 143600 136066945 4640 4620 4640 4620 1625
430 20250221 143500 128545895 4620 4620 4620 4620 0
431 20250221 143400 128545895 4620 4620 4620 4620 12
432 20250221 143300 128490455 4620 4620 4620 4620 0
433 20250221 143200 128490455 4620 4620 4620 4620 1
434 20250221 143100 128485835 4615 4615 4615 4615 0
435 20250221 143000 128485835 4615 4615 4615 4610 221
436 20250221 142900 127466520 4600 4600 4600 4600 1
437 20250221 142800 127461920 4600 4600 4600 4600 0
438 20250221 142700 127461920 4600 4600 4600 4600 10
439 20250221 142600 127415920 4600 4600 4600 4600 0
440 20250221 142500 127415920 4600 4610 4610 4600 500
441 20250221 142400 125114815 4610 4610 4610 4610 0
442 20250221 142300 125114815 4610 4610 4610 4610 93
443 20250221 142200 124686085 4600 4610 4610 4600 121
444 20250221 142100 124129240 4610 4610 4610 4610 32
445 20250221 142000 123981720 4605 4605 4605 4605 0
446 20250221 141900 123981720 4605 4605 4605 4605 0
447 20250221 141800 123981720 4605 4605 4605 4605 0
448 20250221 141700 123981720 4605 4605 4605 4605 0
449 20250221 141600 123981720 4605 4605 4605 4605 0
450 20250221 141500 123981720 4605 4605 4605 4605 0
451 20250221 141400 123981720 4605 4605 4605 4605 0
452 20250221 141300 123981720 4605 4605 4605 4605 3
453 20250221 141200 123967905 4605 4605 4605 4605 5
454 20250221 141100 123944880 4605 4605 4605 4605 362
455 20250221 141000 122277870 4605 4605 4605 4605 40
456 20250221 140900 122093670 4600 4600 4600 4600 0
457 20250221 140800 122093670 4600 4600 4600 4600 0
458 20250221 140700 122093670 4600 4600 4600 4600 0
459 20250221 140600 122093670 4600 4600 4600 4600 0
460 20250221 140500 122093670 4600 4600 4600 4600 1
461 20250221 140400 122089070 4600 4600 4600 4600 0
462 20250221 140300 122089070 4600 4600 4600 4600 0
463 20250221 140200 122089070 4600 4600 4600 4600 1
464 20250221 140100 122084470 4600 4600 4600 4600 80
465 20250221 140000 121716470 4600 4600 4600 4600 0
466 20250221 135900 121716470 4600 4600 4600 4600 0
467 20250221 135800 121716470 4600 4600 4600 4600 0
468 20250221 135700 121716470 4600 4600 4600 4600 0
469 20250221 135600 121716470 4600 4600 4600 4600 0
470 20250221 135500 121716470 4600 4600 4600 4600 0
471 20250221 135400 121716470 4600 4600 4600 4600 0
472 20250221 135300 121716470 4600 4600 4600 4600 45
473 20250221 135200 121509470 4600 4600 4600 4600 0
474 20250221 135100 121509470 4600 4600 4600 4600 0
475 20250221 135000 121509470 4600 4600 4600 4600 525
476 20250221 134900 119094470 4605 4605 4605 4605 400
477 20250221 134800 117252470 4605 4605 4605 4605 25
478 20250221 134700 117137345 4605 4605 4605 4605 0
479 20250221 134600 117137345 4605 4605 4605 4605 956
480 20250221 134500 112734965 4605 4605 4605 4605 100
481 20250221 134400 112274465 4605 4605 4605 4605 0
482 20250221 134300 112274465 4605 4605 4605 4605 0
483 20250221 134200 112274465 4605 4605 4605 4605 0
484 20250221 134100 112274465 4605 4610 4610 4605 12
485 20250221 134000 112219155 4610 4610 4610 4610 1
486 20250221 133900 112214545 4610 4610 4610 4610 250
487 20250221 133800 111062045 4605 4605 4605 4605 0
488 20250221 133700 111062045 4605 4605 4605 4605 0
489 20250221 133600 111062045 4605 4605 4605 4605 0
490 20250221 133500 111062045 4605 4605 4605 4605 0
491 20250221 133400 111062045 4605 4605 4605 4605 0
492 20250221 133300 111062045 4605 4605 4605 4605 0
493 20250221 133200 111062045 4605 4605 4605 4605 425
494 20250221 133100 109104920 4605 4605 4605 4605 0
495 20250221 133000 109104920 4605 4605 4605 4605 0
496 20250221 132900 109104920 4605 4605 4605 4605 0
497 20250221 132800 109104920 4605 4605 4605 4605 0
498 20250221 132700 109104920 4605 4605 4605 4605 213
499 20250221 132600 108124055 4610 4610 4610 4610 0
500 20250221 132500 108124055 4610 4610 4610 4610 0
501 20250221 132400 108124055 4610 4610 4610 4610 0
502 20250221 132300 108124055 4610 4610 4610 4610 100
503 20250221 132200 107663055 4610 4610 4610 4610 150
504 20250221 132100 106971555 4605 4605 4605 4605 0
505 20250221 132000 106971555 4605 4605 4605 4605 0
506 20250221 131900 106971555 4605 4605 4605 4605 203
507 20250221 131800 106036740 4610 4610 4610 4610 0
508 20250221 131700 106036740 4610 4610 4610 4610 1
509 20250221 131600 106032130 4610 4610 4610 4610 2
510 20250221 131500 106022910 4605 4605 4605 4605 0
511 20250221 131400 106022910 4605 4605 4605 4605 375
512 20250221 131300 104296035 4610 4610 4610 4610 1
513 20250221 131200 104291425 4610 4610 4610 4610 0
514 20250221 131100 104291425 4610 4610 4610 4610 0
515 20250221 131000 104291425 4610 4610 4610 4610 0
516 20250221 130900 104291425 4610 4610 4610 4610 0
517 20250221 130800 104291425 4610 4610 4610 4610 0
518 20250221 130700 104291425 4610 4610 4610 4610 45
519 20250221 130600 104083975 4610 4610 4610 4610 272
520 20250221 130500 102830055 4620 4620 4620 4620 0
521 20250221 130400 102830055 4620 4620 4620 4620 0
522 20250221 130300 102830055 4620 4620 4620 4620 1
523 20250221 130200 102825435 4610 4610 4610 4610 0
524 20250221 130100 102825435 4610 4610 4610 4610 0
525 20250221 130000 102825435 4610 4610 4610 4610 1
526 20250221 125900 102820825 4620 4620 4620 4620 0
527 20250221 125800 102820825 4620 4620 4620 4620 0
528 20250221 125700 102820825 4620 4620 4620 4620 20
529 20250221 125600 102728425 4620 4620 4620 4620 0
530 20250221 125500 102728425 4620 4620 4620 4620 4
531 20250221 125400 102709945 4620 4620 4620 4620 0
532 20250221 125300 102709945 4620 4620 4620 4620 260
533 20250221 125200 101508745 4620 4620 4620 4620 0
534 20250221 125100 101508745 4620 4620 4620 4620 28
535 20250221 125000 101379385 4620 4620 4620 4620 0
536 20250221 124900 101379385 4620 4620 4620 4620 76
537 20250221 124800 101028265 4620 4620 4620 4620 1
538 20250221 124700 101023645 4620 4620 4620 4620 0
539 20250221 124600 101023645 4620 4620 4620 4620 0
540 20250221 124500 101023645 4620 4620 4620 4620 146
541 20250221 124400 100349125 4620 4620 4620 4620 0
542 20250221 124300 100349125 4620 4620 4620 4620 0
543 20250221 124200 100349125 4620 4620 4620 4620 0
544 20250221 124100 100349125 4620 4620 4620 4620 1
545 20250221 124000 100344505 4615 4615 4615 4615 97
546 20250221 123900 99896850 4625 4625 4625 4625 0
547 20250221 123800 99896850 4625 4625 4625 4625 0
548 20250221 123700 99896850 4625 4625 4625 4625 0
549 20250221 123600 99896850 4625 4625 4625 4625 0
550 20250221 123500 99896850 4625 4625 4625 4625 3
551 20250221 123400 99882975 4625 4625 4625 4625 0
552 20250221 123300 99882975 4625 4625 4625 4625 3
553 20250221 123200 99869100 4625 4625 4625 4625 1
554 20250221 123100 99864475 4625 4625 4625 4625 3
555 20250221 123000 99850600 4615 4615 4615 4615 0
556 20250221 122900 99850600 4615 4615 4615 4615 0
557 20250221 122800 99850600 4615 4615 4615 4615 1
558 20250221 122700 99845985 4610 4610 4610 4610 0
559 20250221 122600 99845985 4610 4610 4610 4610 0
560 20250221 122500 99845985 4610 4610 4610 4610 0
561 20250221 122400 99845985 4610 4610 4610 4610 0
562 20250221 122300 99845985 4610 4610 4610 4610 0
563 20250221 122200 99845985 4610 4610 4610 4610 202
564 20250221 122100 98914765 4620 4620 4620 4620 0
565 20250221 122000 98914765 4620 4620 4620 4620 0
566 20250221 121900 98914765 4620 4620 4620 4620 0
567 20250221 121800 98914765 4620 4620 4620 4620 284
568 20250221 121700 97602685 4620 4620 4620 4620 0
569 20250221 121600 97602685 4620 4620 4620 4620 11
570 20250221 121500 97551865 4620 4620 4620 4620 500
571 20250221 121400 95241865 4620 4620 4620 4620 8
572 20250221 121300 95204905 4620 4620 4620 4620 0
573 20250221 121200 95204905 4620 4620 4620 4620 0
574 20250221 121100 95204905 4620 4620 4620 4620 24
575 20250221 121000 95094025 4620 4620 4620 4620 0
576 20250221 120900 95094025 4620 4620 4620 4620 0
577 20250221 120800 95094025 4620 4620 4620 4620 0
578 20250221 120700 95094025 4620 4620 4620 4620 0
579 20250221 120600 95094025 4620 4620 4620 4620 91
580 20250221 120500 94673605 4620 4620 4620 4620 447
581 20250221 120400 92608465 4620 4620 4620 4620 0
582 20250221 120300 92608465 4620 4620 4620 4620 393
583 20250221 120200 90792805 4600 4600 4600 4600 0
584 20250221 120100 90792805 4600 4600 4600 4600 0
585 20250221 120000 90792805 4600 4600 4600 4600 0
586 20250221 115900 90792805 4600 4600 4600 4600 0
587 20250221 115800 90792805 4600 4600 4600 4600 0
588 20250221 115700 90792805 4600 4600 4600 4600 1
589 20250221 115600 90788205 4600 4600 4600 4600 0
590 20250221 115500 90788205 4600 4600 4600 4600 0
591 20250221 115400 90788205 4600 4600 4600 4600 0
592 20250221 115300 90788205 4600 4600 4600 4600 0
593 20250221 115200 90788205 4600 4600 4600 4600 0
594 20250221 115100 90788205 4600 4600 4600 4600 0
595 20250221 115000 90788205 4600 4600 4600 4600 0
596 20250221 114900 90788205 4600 4600 4600 4600 0
597 20250221 114800 90788205 4600 4600 4600 4600 105
598 20250221 114700 90305205 4600 4600 4600 4600 23
599 20250221 114600 90199405 4600 4600 4600 4600 50
600 20250221 114500 89969405 4600 4600 4600 4600 0
601 20250221 114400 89969405 4600 4600 4600 4600 509
602 20250221 114300 87628005 4595 4595 4595 4595 5
603 20250221 114200 87605030 4595 4595 4595 4595 0
604 20250221 114100 87605030 4595 4595 4595 4595 90
605 20250221 114000 87191480 4600 4600 4600 4600 10
606 20250221 113900 87145480 4600 4600 4600 4600 0
607 20250221 113800 87145480 4600 4600 4600 4600 0
608 20250221 113700 87145480 4600 4600 4600 4600 0
609 20250221 113600 87145480 4600 4600 4600 4600 1
610 20250221 113500 87140880 4600 4600 4600 4600 0
611 20250221 113400 87140880 4600 4600 4600 4600 0
612 20250221 113300 87140880 4600 4600 4600 4600 1
613 20250221 113200 87136280 4595 4595 4595 4595 143
614 20250221 113100 86479195 4590 4590 4590 4590 0
615 20250221 113000 86479195 4590 4590 4590 4590 0
616 20250221 112900 86479195 4590 4590 4590 4590 2
617 20250221 112800 86470015 4595 4595 4595 4595 50
618 20250221 112700 86240265 4595 4595 4595 4595 35
619 20250221 112600 86079440 4600 4600 4600 4600 0
620 20250221 112500 86079440 4600 4600 4600 4600 205
621 20250221 112400 85136440 4600 4600 4600 4600 5
622 20250221 112300 85113440 4600 4600 4600 4600 0
623 20250221 112200 85113440 4600 4600 4600 4600 0
624 20250221 112100 85113440 4600 4600 4600 4600 0
625 20250221 112000 85113440 4600 4600 4600 4600 1
626 20250221 111900 85108840 4600 4600 4600 4600 1
627 20250221 111800 85104240 4580 4580 4580 4580 0
628 20250221 111700 85104240 4580 4580 4580 4580 0
629 20250221 111600 85104240 4580 4580 4580 4580 0
630 20250221 111500 85104240 4580 4600 4600 4580 932
631 20250221 111400 80833225 4585 4585 4585 4585 0
632 20250221 111300 80833225 4585 4595 4595 4585 1000
633 20250221 111200 76247845 4595 4595 4595 4595 0
634 20250221 111100 76247845 4595 4595 4595 4595 1
635 20250221 111000 76243250 4600 4595 4600 4595 11
636 20250221 110900 76192700 4595 4595 4595 4595 34
637 20250221 110800 76036470 4595 4595 4595 4595 1
638 20250221 110700 76031875 4585 4585 4585 4585 0
639 20250221 110600 76031875 4585 4585 4585 4585 0
640 20250221 110500 76031875 4585 4585 4585 4585 0
641 20250221 110400 76031875 4585 4585 4585 4585 210
642 20250221 110300 75069025 4585 4585 4585 4585 0
643 20250221 110200 75069025 4585 4585 4585 4585 0
644 20250221 110100 75069025 4585 4585 4585 4585 100
645 20250221 110000 74610525 4580 4580 4580 4580 0
646 20250221 105900 74610525 4580 4580 4580 4580 0
647 20250221 105800 74610525 4580 4580 4580 4580 0
648 20250221 105700 74610525 4580 4580 4580 4580 0
649 20250221 105600 74610525 4580 4585 4585 4580 18
650 20250221 105500 74528075 4580 4580 4580 4580 25
651 20250221 105400 74413575 4595 4600 4600 4595 813
652 20250221 105300 70673780 4600 4600 4600 4600 0
653 20250221 105200 70673780 4600 4600 4600 4600 0
654 20250221 105100 70673780 4600 4600 4600 4600 0
655 20250221 105000 70673780 4600 4605 4605 4600 2
656 20250221 104900 70664575 4610 4610 4610 4610 1
657 20250221 104800 70659965 4615 4615 4615 4615 28
658 20250221 104700 70530745 4605 4605 4605 4605 0
659 20250221 104600 70530745 4605 4605 4605 4605 0
660 20250221 104500 70530745 4605 4605 4605 4605 50
661 20250221 104400 70300495 4605 4605 4605 4605 0
662 20250221 104300 70300495 4605 4605 4605 4605 0
663 20250221 104200 70300495 4605 4605 4605 4605 0
664 20250221 104100 70300495 4605 4605 4605 4605 122
665 20250221 104000 69738685 4605 4605 4605 4605 0
666 20250221 103900 69738685 4605 4605 4605 4605 0
667 20250221 103800 69738685 4605 4575 4605 4575 83
668 20250221 103700 69357045 4575 4575 4575 4575 0
669 20250221 103600 69357045 4575 4575 4575 4575 75
670 20250221 103500 69013920 4600 4590 4600 4575 105
671 20250221 103400 68533270 4600 4595 4600 4595 100
672 20250221 103300 68073295 4600 4600 4600 4600 0
673 20250221 103200 68073295 4600 4600 4600 4600 0
674 20250221 103100 68073295 4600 4595 4600 4595 70
675 20250221 103000 67751615 4595 4590 4595 4590 45
676 20250221 102900 67545000 4590 4590 4590 4590 1
677 20250221 102800 67540410 4590 4590 4590 4590 0
678 20250221 102700 67540410 4590 4575 4590 4570 48
679 20250221 102600 67320575 4585 4585 4585 4585 0
680 20250221 102500 67320575 4585 4585 4585 4585 2
681 20250221 102400 67311405 4585 4585 4585 4585 16
682 20250221 102300 67238045 4570 4580 4590 4570 296
683 20250221 102200 65882885 4580 4585 4585 4580 477
684 20250221 102100 63698195 4585 4605 4605 4585 797
685 20250221 102000 60033135 4605 4615 4615 4605 486
686 20250221 101900 57791385 4615 4615 4615 4615 50
687 20250221 101800 57560635 4615 4615 4615 4615 20
688 20250221 101700 57468335 4615 4615 4615 4615 0
689 20250221 101600 57468335 4615 4615 4615 4615 1
690 20250221 101500 57463720 4600 4610 4610 4600 284
691 20250221 101400 56156270 4615 4615 4615 4615 1
692 20250221 101300 56151655 4610 4610 4610 4610 106
693 20250221 101200 55662995 4620 4620 4620 4620 0
694 20250221 101100 55662995 4620 4620 4620 4620 1
695 20250221 101000 55658375 4620 4620 4620 4620 0
696 20250221 100900 55658375 4620 4620 4620 4620 0
697 20250221 100800 55658375 4620 4620 4620 4620 0
698 20250221 100700 55658375 4620 4620 4620 4620 2
699 20250221 100600 55649135 4620 4620 4620 4620 0
700 20250221 100500 55649135 4620 4620 4620 4620 120
701 20250221 100400 55094735 4620 4620 4620 4620 1
702 20250221 100300 55090115 4605 4615 4615 4605 90
703 20250221 100200 54675650 4620 4605 4620 4605 122
704 20250221 100100 54113825 4605 4605 4605 4605 214
705 20250221 100000 53128355 4605 4605 4605 4605 500
706 20250221 095900 50825855 4605 4605 4605 4605 0
707 20250221 095800 50825855 4605 4615 4615 4605 481
708 20250221 095700 48609650 4635 4635 4635 4635 0
709 20250221 095600 48609650 4635 4635 4635 4635 0
710 20250221 095500 48609650 4635 4635 4635 4635 2
711 20250221 095400 48600380 4635 4630 4635 4630 50
712 20250221 095300 48368690 4605 4605 4605 4605 0
713 20250221 095200 48368690 4605 4605 4605 4605 0
714 20250221 095100 48368690 4605 4605 4605 4605 15
715 20250221 095000 48299615 4605 4605 4605 4605 2
716 20250221 094900 48290405 4610 4610 4610 4600 3
717 20250221 094800 48276585 4610 4610 4610 4610 1
718 20250221 094700 48271975 4600 4595 4600 4595 17
719 20250221 094600 48193855 4585 4575 4585 4570 237
720 20250221 094500 47108985 4575 4575 4575 4575 78
721 20250221 094400 46752135 4575 4585 4585 4575 602
722 20250221 094300 43995930 4590 4590 4590 4590 0
723 20250221 094200 43995930 4590 4600 4600 4590 1415
724 20250221 094100 37496175 4600 4600 4600 4600 0
725 20250221 094000 37496175 4600 4600 4600 4600 10
726 20250221 093900 37450175 4610 4600 4610 4595 242
727 20250221 093800 36337180 4600 4600 4600 4600 0
728 20250221 093700 36337180 4600 4600 4600 4600 0
729 20250221 093600 36337180 4600 4600 4600 4600 90
730 20250221 093500 35923180 4595 4595 4595 4595 0
731 20250221 093400 35923180 4595 4590 4595 4590 26
732 20250221 093300 35803715 4590 4590 4590 4590 100
733 20250221 093200 35344715 4585 4595 4595 4585 371
734 20250221 093100 33643235 4590 4595 4610 4590 564
735 20250221 093000 31053210 4590 4600 4600 4590 1000
736 20250221 092900 26462930 4595 4595 4595 4595 0
737 20250221 092800 26462930 4595 4595 4595 4595 0
738 20250221 092700 26462930 4595 4595 4595 4595 0
739 20250221 092600 26462930 4595 4605 4605 4595 1129
740 20250221 092500 21269730 4605 4620 4620 4605 152
741 20250221 092400 20568955 4620 4620 4620 4620 0
742 20250221 092300 20568955 4620 4620 4620 4620 0
743 20250221 092200 20568955 4620 4615 4620 4615 198
744 20250221 092100 19654200 4605 4605 4605 4605 0
745 20250221 092000 19654200 4605 4665 4665 4605 10
746 20250221 091900 19607850 4665 4665 4665 4665 0
747 20250221 091800 19607850 4665 4665 4665 4665 300
748 20250221 091700 18208350 4665 4625 4665 4625 266
749 20250221 091600 16976755 4595 4595 4595 4595 0
750 20250221 091500 16976755 4595 4610 4610 4595 219
751 20250221 091400 15970395 4600 4600 4600 4600 0
752 20250221 091300 15970395 4600 4595 4600 4595 141
753 20250221 091200 15322495 4595 4595 4595 4595 1
754 20250221 091100 15317900 4595 4595 4595 4595 0
755 20250221 091000 15317900 4595 4595 4595 4595 165
756 20250221 090900 14559725 4585 4585 4585 4585 0
757 20250221 090800 14559725 4585 4585 4585 4585 119
758 20250221 090700 14014110 4580 4580 4580 4580 0
759 20250221 090600 14014110 4580 4600 4600 4580 907
760 20250221 090500 9855130 4600 4600 4600 4600 0
761 20250221 090400 9855130 4600 4600 4600 4600 0
762 20250221 090300 9855130 4600 4600 4600 4600 106
763 20250221 090200 9367530 4605 4650 4650 4605 1384
764 20250221 090100 2953235 4645 4645 4645 4645 0
765 20250221 090000 2953235 4645 4700 4700 4645 634