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

780
464580/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,780 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,215800,751431790,6010,6010,6010,6010,792
20250221,215700,751431790,6010,6010,6010,6010,0
20250221,215600,751431790,6010,6010,6010,6010,0
20250221,215500,751431790,6010,6010,6010,6010,0
20250221,215400,751431790,6010,6010,6010,6010,0
20250221,215300,751431790,6010,6010,6010,6010,0
20250221,215200,751431790,6010,6010,6010,6010,0
20250221,215100,751431790,6010,6010,6010,6010,0
20250221,215000,751431790,6010,6010,6010,6010,0
20250221,214900,751431790,6010,6010,6010,6010,0
20250221,214800,751431790,6010,6010,6010,6010,0
20250221,214700,751431790,6010,6010,6010,6010,0
20250221,214600,751431790,6010,6010,6010,6010,0
20250221,214500,751431790,6010,6010,6010,6010,0
20250221,214400,751431790,6010,6010,6010,6010,0
20250221,214300,751431790,6010,6010,6010,6010,0
20250221,214200,751431790,6010,6010,6010,6010,0
20250221,214100,751431790,6010,6010,6010,6010,0
20250221,214000,751431790,6010,6010,6010,6010,0
20250221,213900,751431790,6010,6010,6010,6010,0
20250221,213800,751431790,6010,6010,6010,6010,0
20250221,213700,751431790,6010,6010,6010,6010,0
20250221,213600,751431790,6010,6010,6010,6010,0
20250221,213500,751431790,6010,6010,6010,6010,0
20250221,213400,751431790,6010,6010,6010,6010,0
20250221,213300,751431790,6010,6010,6010,6010,0
20250221,213200,751431790,6010,6010,6010,6010,0
20250221,213100,751431790,6010,6010,6010,6010,0
20250221,213000,751431790,6010,6010,6010,6010,0
20250221,212900,751431790,6010,6010,6010,6010,0
20250221,212800,751431790,6010,6010,6010,6010,792
20250221,212700,751431790,6010,6010,6010,6010,0
20250221,212600,751431790,6010,6010,6010,6010,0
20250221,212500,751431790,6010,6010,6010,6010,0
20250221,212400,751431790,6010,6010,6010,6010,0
20250221,212300,751431790,6010,6010,6010,6010,0
20250221,212200,751431790,6010,6010,6010,6010,0
20250221,212100,751431790,6010,6010,6010,6010,0
20250221,212000,751431790,6010,6010,6010,6010,0
20250221,211900,751431790,6010,6010,6010,6010,0
20250221,211800,751431790,6010,6010,6010,6010,0
20250221,211700,751431790,6010,6010,6010,6010,0
20250221,211600,751431790,6010,6010,6010,6010,0
20250221,211500,751431790,6010,6010,6010,6010,0
20250221,211400,751431790,6010,6010,6010,6010,0
20250221,211300,751431790,6010,6010,6010,6010,0
20250221,211200,751431790,6010,6010,6010,6010,0
20250221,211100,751431790,6010,6010,6010,6010,0
20250221,211000,751431790,6010,6010,6010,6010,0
20250221,210900,751431790,6010,6010,6010,6010,0
20250221,210800,751431790,6010,6010,6010,6010,0
20250221,210700,751431790,6010,6010,6010,6010,0
20250221,210600,751431790,6010,6010,6010,6010,0
20250221,210500,751431790,6010,6010,6010,6010,0
20250221,210400,751431790,6010,6010,6010,6010,0
20250221,210300,751431790,6010,6010,6010,6010,0
20250221,210200,751431790,6010,6010,6010,6010,0
20250221,210100,751431790,6010,6010,6010,6010,0
20250221,210000,751431790,6010,6010,6010,6010,0
20250221,205900,751431790,6010,6010,6010,6010,0
20250221,205800,751431790,6010,6010,6010,6010,792
20250221,205700,751431790,6010,6010,6010,6010,0
20250221,205600,751431790,6010,6010,6010,6010,0
20250221,205500,751431790,6010,6010,6010,6010,0
20250221,205400,751431790,6010,6010,6010,6010,0
20250221,205300,751431790,6010,6010,6010,6010,0
20250221,205200,751431790,6010,6010,6010,6010,0
20250221,205100,751431790,6010,6010,6010,6010,0
20250221,205000,751431790,6010,6010,6010,6010,0
20250221,204900,751431790,6010,6010,6010,6010,0
20250221,204800,751431790,6010,6010,6010,6010,0
20250221,204700,751431790,6010,6010,6010,6010,0
20250221,204600,751431790,6010,6010,6010,6010,0
20250221,204500,751431790,6010,6010,6010,6010,0
20250221,204400,751431790,6010,6010,6010,6010,0
20250221,204300,751431790,6010,6010,6010,6010,0
20250221,204200,751431790,6010,6010,6010,6010,0
20250221,204100,751431790,6010,6010,6010,6010,0
20250221,204000,751431790,6010,6010,6010,6010,0
20250221,203900,751431790,6010,6010,6010,6010,0
20250221,203800,751431790,6010,6010,6010,6010,0
20250221,203700,751431790,6010,6010,6010,6010,0
20250221,203600,751431790,6010,6010,6010,6010,0
20250221,203500,751431790,6010,6010,6010,6010,0
20250221,203400,751431790,6010,6010,6010,6010,0
20250221,203300,751431790,6010,6010,6010,6010,0
20250221,203200,751431790,6010,6010,6010,6010,0
20250221,203100,751431790,6010,6010,6010,6010,0
20250221,203000,751431790,6010,6010,6010,6010,0
20250221,202900,751431790,6010,6010,6010,6010,0
20250221,202800,751431790,6010,6010,6010,6010,792
20250221,202700,751431790,6010,6010,6010,6010,0
20250221,202600,751431790,6010,6010,6010,6010,0
20250221,202500,751431790,6010,6010,6010,6010,0
20250221,202400,751431790,6010,6010,6010,6010,0
20250221,202300,751431790,6010,6010,6010,6010,0
20250221,202200,751431790,6010,6010,6010,6010,0
20250221,202100,751431790,6010,6010,6010,6010,0
20250221,202000,751431790,6010,6010,6010,6010,0
20250221,201900,751431790,6010,6010,6010,6010,0
20250221,201800,751431790,6010,6010,6010,6010,0
20250221,201700,751431790,6010,6010,6010,6010,0
20250221,201600,751431790,6010,6010,6010,6010,0
20250221,201500,751431790,6010,6010,6010,6010,0
20250221,201400,751431790,6010,6010,6010,6010,0
20250221,201300,751431790,6010,6010,6010,6010,0
20250221,201200,751431790,6010,6010,6010,6010,0
20250221,201100,751431790,6010,6010,6010,6010,0
20250221,201000,751431790,6010,6010,6010,6010,0
20250221,200900,751431790,6010,6010,6010,6010,0
20250221,200800,751431790,6010,6010,6010,6010,0
20250221,200700,751431790,6010,6010,6010,6010,0
20250221,200600,751431790,6010,6010,6010,6010,0
20250221,200500,751431790,6010,6010,6010,6010,0
20250221,200400,751431790,6010,6010,6010,6010,0
20250221,200300,751431790,6010,6010,6010,6010,0
20250221,200200,751431790,6010,6010,6010,6010,0
20250221,200100,751431790,6010,6010,6010,6010,0
20250221,200000,751431790,6010,6010,6010,6010,0
20250221,195900,751431790,6010,6010,6010,6010,0
20250221,195800,751431790,6010,6010,6010,6010,792
20250221,195700,751431790,6010,6010,6010,6010,0
20250221,195600,751431790,6010,6010,6010,6010,0
20250221,195500,751431790,6010,6010,6010,6010,0
20250221,195400,751431790,6010,6010,6010,6010,0
20250221,195300,751431790,6010,6010,6010,6010,0
20250221,195200,751431790,6010,6010,6010,6010,0
20250221,195100,751431790,6010,6010,6010,6010,0
20250221,195000,751431790,6010,6010,6010,6010,0
20250221,194900,751431790,6010,6010,6010,6010,0
20250221,194800,751431790,6010,6010,6010,6010,0
20250221,194700,751431790,6010,6010,6010,6010,0
20250221,194600,751431790,6010,6010,6010,6010,0
20250221,194500,751431790,6010,6010,6010,6010,0
20250221,194400,751431790,6010,6010,6010,6010,0
20250221,194300,751431790,6010,6010,6010,6010,0
20250221,194200,751431790,6010,6010,6010,6010,0
20250221,194100,751431790,6010,6010,6010,6010,0
20250221,194000,751431790,6010,6010,6010,6010,0
20250221,193900,751431790,6010,6010,6010,6010,0
20250221,193800,751431790,6010,6010,6010,6010,0
20250221,193700,751431790,6010,6010,6010,6010,0
20250221,193600,751431790,6010,6010,6010,6010,0
20250221,193500,751431790,6010,6010,6010,6010,0
20250221,193400,751431790,6010,6010,6010,6010,0
20250221,193300,751431790,6010,6010,6010,6010,0
20250221,193200,751431790,6010,6010,6010,6010,0
20250221,193100,751431790,6010,6010,6010,6010,0
20250221,193000,751431790,6010,6010,6010,6010,0
20250221,192900,751431790,6010,6010,6010,6010,0
20250221,192800,751431790,6010,6010,6010,6010,792
20250221,192700,751431790,6010,6010,6010,6010,0
20250221,192600,751431790,6010,6010,6010,6010,0
20250221,192500,751431790,6010,6010,6010,6010,0
20250221,192400,751431790,6010,6010,6010,6010,0
20250221,192300,751431790,6010,6010,6010,6010,0
20250221,192200,751431790,6010,6010,6010,6010,0
20250221,192100,751431790,6010,6010,6010,6010,0
20250221,192000,751431790,6010,6010,6010,6010,0
20250221,191900,751431790,6010,6010,6010,6010,0
20250221,191800,751431790,6010,6010,6010,6010,0
20250221,191700,751431790,6010,6010,6010,6010,0
20250221,191600,751431790,6010,6010,6010,6010,0
20250221,191500,751431790,6010,6010,6010,6010,0
20250221,191400,751431790,6010,6010,6010,6010,0
20250221,191300,751431790,6010,6010,6010,6010,0
20250221,191200,751431790,6010,6010,6010,6010,0
20250221,191100,751431790,6010,6010,6010,6010,0
20250221,191000,751431790,6010,6010,6010,6010,0
20250221,190900,751431790,6010,6010,6010,6010,0
20250221,190800,751431790,6010,6010,6010,6010,0
20250221,190700,751431790,6010,6010,6010,6010,0
20250221,190600,751431790,6010,6010,6010,6010,0
20250221,190500,751431790,6010,6010,6010,6010,0
20250221,190400,751431790,6010,6010,6010,6010,0
20250221,190300,751431790,6010,6010,6010,6010,0
20250221,190200,751431790,6010,6010,6010,6010,0
20250221,190100,751431790,6010,6010,6010,6010,0
20250221,190000,751431790,6010,6010,6010,6010,0
20250221,185900,751431790,6010,6010,6010,6010,0
20250221,185800,751431790,6010,6010,6010,6010,792
20250221,185700,751431790,6010,6010,6010,6010,0
20250221,185600,751431790,6010,6010,6010,6010,0
20250221,185500,751431790,6010,6010,6010,6010,0
20250221,185400,751431790,6010,6010,6010,6010,0
20250221,185300,751431790,6010,6010,6010,6010,0
20250221,185200,751431790,6010,6010,6010,6010,0
20250221,185100,751431790,6010,6010,6010,6010,0
20250221,185000,751431790,6010,6010,6010,6010,0
20250221,184900,751431790,6010,6010,6010,6010,0
20250221,184800,751431790,6010,6010,6010,6010,0
20250221,184700,751431790,6010,6010,6010,6010,0
20250221,184600,751431790,6010,6010,6010,6010,0
20250221,184500,751431790,6010,6010,6010,6010,0
20250221,184400,751431790,6010,6010,6010,6010,0
20250221,184300,751431790,6010,6010,6010,6010,0
20250221,184200,751431790,6010,6010,6010,6010,0
20250221,184100,751431790,6010,6010,6010,6010,0
20250221,184000,751431790,6010,6010,6010,6010,0
20250221,183900,751431790,6010,6010,6010,6010,0
20250221,183800,751431790,6010,6010,6010,6010,0
20250221,183700,751431790,6010,6010,6010,6010,0
20250221,183600,751431790,6010,6010,6010,6010,0
20250221,183500,751431790,6010,6010,6010,6010,0
20250221,183400,751431790,6010,6010,6010,6010,0
20250221,183300,751431790,6010,6010,6010,6010,0
20250221,183200,751431790,6010,6010,6010,6010,0
20250221,183100,751431790,6010,6010,6010,6010,0
20250221,183000,751431790,6010,6010,6010,6010,0
20250221,182900,751431790,6010,6010,6010,6010,0
20250221,182800,751431790,6010,6010,6010,6010,792
20250221,182700,751431790,6010,6010,6010,6010,0
20250221,182600,751431790,6010,6010,6010,6010,0
20250221,182500,751431790,6010,6010,6010,6010,0
20250221,182400,751431790,6010,6010,6010,6010,0
20250221,182300,751431790,6010,6010,6010,6010,0
20250221,182200,751431790,6010,6010,6010,6010,0
20250221,182100,751431790,6010,6010,6010,6010,0
20250221,182000,751431790,6010,6010,6010,6010,0
20250221,181900,751431790,6010,6010,6010,6010,0
20250221,181800,751431790,6010,6010,6010,6010,0
20250221,181700,751431790,6010,6010,6010,6010,0
20250221,181600,751431790,6010,6010,6010,6010,0
20250221,181500,751431790,6010,6010,6010,6010,0
20250221,181400,751431790,6010,6010,6010,6010,0
20250221,181300,751431790,6010,6010,6010,6010,0
20250221,181200,751431790,6010,6010,6010,6010,0
20250221,181100,751431790,6010,6010,6010,6010,0
20250221,181000,751431790,6010,6010,6010,6010,0
20250221,180900,751431790,6010,6010,6010,6010,0
20250221,180800,751431790,6010,6010,6010,6010,0
20250221,180700,751431790,6010,6010,6010,6010,0
20250221,180600,751431790,6010,6010,6010,6010,0
20250221,180500,751431790,6010,6010,6010,6010,0
20250221,180400,751431790,6010,6010,6010,6010,0
20250221,180300,751431790,6010,6010,6010,6010,0
20250221,180200,751431790,6010,6010,6010,6010,0
20250221,180100,751431790,6010,6010,6010,6010,0
20250221,180000,751431790,6010,6010,6010,6010,0
20250221,175900,751431790,6010,6010,6010,6010,0
20250221,175800,751431790,6010,6010,6010,6010,792
20250221,175700,751431790,6010,6010,6010,6010,0
20250221,175600,751431790,6010,6010,6010,6010,0
20250221,175500,751431790,6010,6010,6010,6010,0
20250221,175400,751431790,6010,6010,6010,6010,0
20250221,175300,751431790,6010,6010,6010,6010,0
20250221,175200,751431790,6010,6010,6010,6010,0
20250221,175100,751431790,6010,6010,6010,6010,0
20250221,175000,751431790,6010,6010,6010,6010,0
20250221,174900,751431790,6010,6010,6010,6010,0
20250221,174800,751431790,6010,6010,6010,6010,0
20250221,174700,751431790,6010,6010,6010,6010,0
20250221,174600,751431790,6010,6010,6010,6010,0
20250221,174500,751431790,6010,6010,6010,6010,0
20250221,174400,751431790,6010,6010,6010,6010,0
20250221,174300,751431790,6010,6010,6010,6010,0
20250221,174200,751431790,6010,6010,6010,6010,0
20250221,174100,751431790,6010,6010,6010,6010,0
20250221,174000,751431790,6010,6010,6010,6010,0
20250221,173900,751431790,6010,6010,6010,6010,0
20250221,173800,751431790,6010,6010,6010,6010,0
20250221,173700,751431790,6010,6010,6010,6010,0
20250221,173600,751431790,6010,6010,6010,6010,0
20250221,173500,751431790,6010,6010,6010,6010,0
20250221,173400,751431790,6010,6010,6010,6010,0
20250221,173300,751431790,6010,6010,6010,6010,0
20250221,173200,751431790,6010,6010,6010,6010,0
20250221,173100,751431790,6010,6010,6010,6010,0
20250221,173000,751431790,6010,6010,6010,6010,0
20250221,172900,751431790,6010,6010,6010,6010,0
20250221,172800,751431790,6010,6010,6010,6010,792
20250221,172700,751431790,6010,6010,6010,6010,0
20250221,172600,751431790,6010,6010,6010,6010,0
20250221,172500,751431790,6010,6010,6010,6010,0
20250221,172400,751431790,6010,6010,6010,6010,0
20250221,172300,751431790,6010,6010,6010,6010,0
20250221,172200,751431790,6010,6010,6010,6010,0
20250221,172100,751431790,6010,6010,6010,6010,0
20250221,172000,751431790,6010,6010,6010,6010,0
20250221,171900,751431790,6010,6010,6010,6010,0
20250221,171800,751431790,6010,6010,6010,6010,0
20250221,171700,751431790,6010,6010,6010,6010,0
20250221,171600,751431790,6010,6010,6010,6010,0
20250221,171500,751431790,6010,6010,6010,6010,0
20250221,171400,751431790,6010,6010,6010,6010,0
20250221,171300,751431790,6010,6010,6010,6010,0
20250221,171200,751431790,6010,6010,6010,6010,0
20250221,171100,751431790,6010,6010,6010,6010,0
20250221,171000,751431790,6010,6010,6010,6010,0
20250221,170900,751431790,6010,6010,6010,6010,0
20250221,170800,751431790,6010,6010,6010,6010,0
20250221,170700,751431790,6010,6010,6010,6010,0
20250221,170600,751431790,6010,6010,6010,6010,0
20250221,170500,751431790,6010,6010,6010,6010,0
20250221,170400,751431790,6010,6010,6010,6010,0
20250221,170300,751431790,6010,6010,6010,6010,0
20250221,170200,751431790,6010,6010,6010,6010,0
20250221,170100,751431790,6010,6010,6010,6010,0
20250221,170000,751431790,6010,6010,6010,6010,0
20250221,165900,751431790,6010,6010,6010,6010,0
20250221,165800,751431790,6010,6010,6010,6010,792
20250221,165700,751431790,6010,6010,6010,6010,0
20250221,165600,751431790,6010,6010,6010,6010,0
20250221,165500,751431790,6010,6010,6010,6010,0
20250221,165400,751431790,6010,6010,6010,6010,0
20250221,165300,751431790,6010,6010,6010,6010,0
20250221,165200,751431790,6010,6010,6010,6010,0
20250221,165100,751431790,6010,6010,6010,6010,0
20250221,165000,751431790,6010,6010,6010,6010,0
20250221,164900,751431790,6010,6010,6010,6010,0
20250221,164800,751431790,6010,6010,6010,6010,0
20250221,164700,751431790,6010,6010,6010,6010,0
20250221,164600,751431790,6010,6010,6010,6010,0
20250221,164500,751431790,6010,6010,6010,6010,0
20250221,164400,751431790,6010,6010,6010,6010,0
20250221,164300,751431790,6010,6010,6010,6010,0
20250221,164200,751431790,6010,6010,6010,6010,0
20250221,164100,751431790,6010,6010,6010,6010,0
20250221,164000,751431790,6010,6010,6010,6010,0
20250221,163900,751431790,6010,6010,6010,6010,0
20250221,163800,751431790,6010,6010,6010,6010,0
20250221,163700,751431790,6010,6010,6010,6010,0
20250221,163600,751431790,6010,6010,6010,6010,0
20250221,163500,751431790,6010,6010,6010,6010,0
20250221,163400,751431790,6010,6010,6010,6010,0
20250221,163300,751431790,6010,6010,6010,6010,0
20250221,163200,751431790,6010,6010,6010,6010,0
20250221,163100,751431790,6010,6010,6010,6010,0
20250221,163000,751431790,6010,6010,6010,6010,0
20250221,162900,751431790,6010,6010,6010,6010,0
20250221,162800,751431790,6010,6010,6010,6010,792
20250221,162700,751431790,6010,6010,6010,6010,0
20250221,162600,751431790,6010,6010,6010,6010,0
20250221,162500,751431790,6010,6010,6010,6010,0
20250221,162400,751431790,6010,6010,6010,6010,0
20250221,162300,751431790,6010,6010,6010,6010,0
20250221,162200,751431790,6010,6010,6010,6010,0
20250221,162100,751431790,6010,6010,6010,6010,0
20250221,162000,751431790,6010,6010,6010,6010,0
20250221,161900,751431790,6010,6010,6010,6010,0
20250221,161800,751431790,6010,6010,6010,6010,0
20250221,161700,751431790,6010,6010,6010,6010,0
20250221,161600,751431790,6010,6010,6010,6010,0
20250221,161500,751431790,6010,6010,6010,6010,0
20250221,161400,751431790,6010,6010,6010,6010,0
20250221,161300,751431790,6010,6010,6010,6010,0
20250221,161200,751431790,6010,6010,6010,6010,0
20250221,161100,751431790,6010,6010,6010,6010,0
20250221,161000,751431790,6010,6010,6010,6010,0
20250221,160900,751431790,6010,6010,6010,6010,0
20250221,160800,751431790,6010,6010,6010,6010,0
20250221,160700,751431790,6010,6010,6010,6010,0
20250221,160600,751431790,6010,6010,6010,6010,0
20250221,160500,751431790,6010,6010,6010,6010,0
20250221,160400,751431790,6010,6010,6010,6010,0
20250221,160300,751431790,6010,6010,6010,6010,0
20250221,160200,751431790,6010,6010,6010,6010,0
20250221,160100,751431790,6010,6010,6010,6010,0
20250221,160000,751431790,6010,6010,6010,6010,0
20250221,155900,751431790,6010,6010,6010,6010,0
20250221,155800,751431790,6010,6010,6010,6010,792
20250221,155700,751431790,6010,6010,6010,6010,0
20250221,155600,751431790,6010,6010,6010,6010,0
20250221,155500,751431790,6010,6010,6010,6010,0
20250221,155400,751431790,6010,6010,6010,6010,0
20250221,155300,751431790,6010,6010,6010,6010,0
20250221,155200,751431790,6010,6010,6010,6010,0
20250221,155100,751431790,6010,6010,6010,6010,0
20250221,155000,751431790,6010,6010,6010,6010,0
20250221,154900,751431790,6010,6010,6010,6010,0
20250221,154800,751431790,6010,6010,6010,6010,0
20250221,154700,751431790,6010,6010,6010,6010,0
20250221,154600,751431790,6010,6010,6010,6010,0
20250221,154500,751431790,6010,6010,6010,6010,0
20250221,154400,751431790,6010,6010,6010,6010,0
20250221,154300,751431790,6010,6010,6010,6010,0
20250221,154200,751431790,6010,6010,6010,6010,0
20250221,154100,751431790,6010,6010,6010,6010,0
20250221,154000,751431790,6010,6010,6010,6010,0
20250221,153900,751431790,6010,6010,6010,6010,0
20250221,153800,751431790,6010,6010,6010,6010,0
20250221,153700,751431790,6010,6010,6010,6010,0
20250221,153600,751431790,6010,6010,6010,6010,0
20250221,153500,751431790,6010,6010,6010,6010,0
20250221,153400,751431790,6010,6010,6010,6010,0
20250221,153300,751431790,6010,6010,6010,6010,0
20250221,153200,751431790,6010,6010,6010,6010,0
20250221,153100,751431790,6010,6010,6010,6010,0
20250221,153000,751431790,6010,6010,6010,6010,792
20250221,152900,746671870,6010,6010,6010,6010,0
20250221,152800,746671870,6010,6010,6010,6010,0
20250221,152700,746671870,6010,6010,6010,6010,0
20250221,152600,746671870,6010,6010,6010,6010,0
20250221,152500,746671870,6010,6010,6010,6010,0
20250221,152400,746671870,6010,6010,6010,6010,0
20250221,152300,746671870,6010,6010,6010,6010,0
20250221,152200,746671870,6010,6010,6010,6010,0
20250221,152100,746671870,6010,6010,6010,6010,0
20250221,152000,746671870,6010,6010,6010,6010,0
20250221,151900,746671870,6010,6020,6030,6010,134
20250221,151800,745865190,6020,6040,6040,6010,829
20250221,151700,740877030,6010,6040,6040,6010,294
20250221,151600,739105740,6040,6040,6040,6040,0
20250221,151500,739105740,6040,6010,6040,6000,863
20250221,151400,733904780,6000,6000,6000,6000,0
20250221,151300,733904780,6000,6000,6000,6000,406
20250221,151200,731468780,6000,6000,6000,6000,39
20250221,151100,731234780,6010,6000,6010,6000,84
20250221,151000,730730480,6000,6000,6000,6000,362
20250221,150900,728558480,6000,6000,6000,6000,15
20250221,150800,728468480,6010,6020,6020,6010,242
20250221,150700,727013210,6040,6040,6040,6040,52
20250221,150600,726699130,6010,6010,6010,6010,0
20250221,150500,726699130,6010,6040,6040,6010,908
20250221,150400,721241330,6040,6040,6040,6040,12
20250221,150300,721168850,6030,6050,6050,6030,1272
20250221,150200,713496690,6040,6040,6040,6040,0
20250221,150100,713496690,6040,6040,6040,6040,20
20250221,150000,713375890,6050,6050,6050,6050,200
20250221,145900,712165890,6050,6050,6050,6050,1
20250221,145800,712159840,6040,6040,6040,6040,371
20250221,145700,709919000,6030,6020,6030,6020,100
20250221,145600,709316990,6020,6020,6020,6020,1
20250221,145500,709310970,6020,6020,6020,6020,0
20250221,145400,709310970,6020,6020,6020,6020,0
20250221,145300,709310970,6020,6020,6020,5980,1009
20250221,145200,703256710,6010,6010,6010,6010,100
20250221,145100,702655710,6030,6010,6030,6010,652
20250221,145000,698737160,6010,6030,6040,6010,124
20250221,144900,697989420,6010,6010,6010,6010,1128
20250221,144800,691210140,6010,6010,6010,6010,0
20250221,144700,691210140,6010,6010,6010,6010,0
20250221,144600,691210140,6010,6010,6010,6010,272
20250221,144500,689575420,6010,6010,6010,6010,33
20250221,144400,689377090,6010,6010,6010,6010,80
20250221,144300,688896290,6000,6000,6000,6000,0
20250221,144200,688896290,6000,6010,6010,6000,697
20250221,144100,684707360,6010,6010,6010,6010,0
20250221,144000,684707360,6010,6010,6010,6010,1652
20250221,143900,674778840,6030,6030,6030,6030,101
20250221,143800,674169810,6020,6020,6020,6000,224
20250221,143700,672821530,5990,5990,5990,5990,0
20250221,143600,672821530,5990,5990,5990,5990,0
20250221,143500,672821530,5990,6000,6000,5990,4
20250221,143400,672797560,5990,6010,6010,5990,1000
20250221,143300,666803170,6020,6020,6020,6020,1
20250221,143200,666797150,6000,6000,6000,6000,0
20250221,143100,666797150,6000,6010,6020,6000,615
20250221,143000,663102120,6020,6020,6020,6020,0
20250221,142900,663102120,6020,6020,6020,6020,9
20250221,142800,663047940,6030,6010,6030,6010,291
20250221,142700,661299010,6030,6030,6030,6010,159
20250221,142600,660341800,6040,6040,6040,6040,2
20250221,142500,660329720,6030,6030,6030,6030,19
20250221,142400,660215150,6030,6030,6030,6030,0
20250221,142300,660215150,6030,6030,6030,6030,13
20250221,142200,660136760,6040,6040,6040,6040,0
20250221,142100,660136760,6040,6040,6040,6040,8
20250221,142000,660088440,6040,6040,6040,6040,200
20250221,141900,658880440,6040,6040,6040,6040,1
20250221,141800,658874400,6030,6030,6030,6030,0
20250221,141700,658874400,6030,6030,6030,6030,0
20250221,141600,658874400,6030,6030,6030,6030,166
20250221,141500,657873420,6040,6020,6040,6020,975
20250221,141400,652003880,6020,6020,6020,6020,40
20250221,141300,651763080,6050,6050,6050,6050,1
20250221,141200,651757030,6030,6030,6030,6030,3
20250221,141100,651738940,6020,6020,6020,6020,0
20250221,141000,651738940,6020,6010,6020,6010,78
20250221,140900,651270150,6010,6010,6010,6010,50
20250221,140800,650969650,6010,6010,6010,6010,0
20250221,140700,650969650,6010,6010,6010,6010,101
20250221,140600,650362640,6030,6030,6030,6030,0
20250221,140500,650362640,6030,6020,6030,6020,2
20250221,140400,650350590,6030,6030,6030,6030,0
20250221,140300,650350590,6030,6030,6030,6030,0
20250221,140200,650350590,6030,6020,6030,6010,1182
20250221,140100,643245210,6030,6030,6030,6030,0
20250221,140000,643245210,6030,6030,6030,6030,5
20250221,135900,643215060,6030,6020,6030,6010,177
20250221,135800,642151250,6020,6020,6020,6020,0
20250221,135700,642151250,6020,6020,6020,6020,1335
20250221,135600,634114550,6050,6050,6050,6050,0
20250221,135500,634114550,6050,6050,6050,6050,6
20250221,135400,634078250,6030,6030,6030,6030,167
20250221,135300,633071240,6030,6030,6030,6030,29
20250221,135200,632896370,6040,6040,6040,6040,0
20250221,135100,632896370,6040,6040,6040,6040,0
20250221,135000,632896370,6040,6040,6040,6040,0
20250221,134900,632896370,6040,6050,6050,6040,31
20250221,134800,632709120,6040,6040,6040,6040,10
20250221,134700,632648720,6040,6040,6040,6040,5
20250221,134600,632618520,6040,6040,6040,6040,0
20250221,134500,632618520,6040,6040,6040,6040,0
20250221,134400,632618520,6040,6040,6040,6040,0
20250221,134300,632618520,6040,6030,6040,6030,3
20250221,134200,632600410,6040,6040,6040,6040,0
20250221,134100,632600410,6040,6040,6040,6040,1
20250221,134000,632594370,6030,6030,6030,6030,24
20250221,133900,632449650,6030,6030,6030,6030,150
20250221,133800,631545150,6000,6010,6010,6000,11
20250221,133700,631479050,6010,6030,6030,6010,1135
20250221,133600,624652360,6030,6040,6040,6030,870
20250221,133500,619406180,6040,6040,6040,6040,1
20250221,133400,619400140,6040,6040,6040,6030,41
20250221,133300,619152510,6030,6030,6030,6030,0
20250221,133200,619152510,6030,6030,6030,6030,0
20250221,133100,619152510,6030,6040,6040,6030,257
20250221,133000,617602500,6050,6050,6050,6050,0
20250221,132900,617602500,6050,6050,6050,6050,1
20250221,132800,617596450,6040,6050,6050,6040,996
20250221,132700,611580600,6040,6040,6040,6040,0
20250221,132600,611580600,6040,6050,6050,6040,102
20250221,132500,610963510,6050,6050,6050,6050,106
20250221,132400,610322210,6050,6050,6050,6050,400
20250221,132300,607902210,6040,6040,6040,6040,0
20250221,132200,607902210,6040,6040,6040,6040,411
20250221,132100,605419770,6070,6070,6070,6070,0
20250221,132000,605419770,6070,6040,6070,6040,252
20250221,131900,603890160,6070,6080,6080,6070,32
20250221,131800,603695900,6050,6090,6090,6050,247
20250221,131700,602201510,6060,6060,6060,6060,3
20250221,131600,602183330,6090,6070,6090,6070,521
20250221,131500,599020840,6090,6090,6090,6090,0
20250221,131400,599020840,6090,6090,6090,6090,20
20250221,131300,598899040,6090,6050,6090,6050,261
20250221,131200,597311760,6080,6080,6080,6080,50
20250221,131100,597007760,6080,6050,6080,6050,442
20250221,131000,594333630,6080,6080,6080,6080,1
20250221,130900,594327550,6070,6070,6070,6070,30
20250221,130800,594145450,6080,6060,6080,6060,595
20250221,130700,590538890,6080,6080,6080,6080,0
20250221,130600,590538890,6080,6080,6080,6080,0
20250221,130500,590538890,6080,6080,6080,6080,1
20250221,130400,590532810,6060,6060,6060,6060,543
20250221,130300,587242230,6070,6060,6080,6060,1101
20250221,130200,580569150,6080,6080,6080,6080,1
20250221,130100,580563070,6070,6070,6070,6070,105
20250221,130000,579925720,6080,6080,6080,6080,1
20250221,125900,579919640,6060,6060,6060,6060,94
20250221,125800,579350000,6060,6060,6060,6060,1
20250221,125700,579343940,6060,6060,6060,6060,0
20250221,125600,579343940,6060,6060,6060,6060,0
20250221,125500,579343940,6060,6060,6060,6060,0
20250221,125400,579343940,6060,6060,6060,6060,0
20250221,125300,579343940,6060,6060,6060,6060,1
20250221,125200,579337880,6060,6060,6060,6050,3
20250221,125100,579319710,6050,6050,6050,6050,270
20250221,125000,577686210,6060,6060,6060,6060,0
20250221,124900,577686210,6060,6040,6060,6040,116
20250221,124800,576983450,6040,6060,6060,6040,3
20250221,124700,576965290,6070,6080,6080,6070,2
20250221,124600,576953140,6090,6060,6090,6060,623
20250221,124500,573164520,6060,6040,6060,6040,92
20250221,124400,572607950,6050,6050,6050,6050,0
20250221,124300,572607950,6050,6020,6050,6020,1210
20250221,124200,565323690,6030,6040,6040,6030,56
20250221,124100,564985600,6040,6040,6040,6040,0
20250221,124000,564985600,6040,6040,6040,6040,0
20250221,123900,564985600,6040,6040,6040,6040,1
20250221,123800,564979560,6040,6040,6040,6040,1
20250221,123700,564973520,6050,6050,6050,6050,0
20250221,123600,564973520,6050,6050,6050,6050,0
20250221,123500,564973520,6050,6050,6050,6050,0
20250221,123400,564973520,6050,6050,6050,6050,0
20250221,123300,564973520,6050,6050,6050,6050,1
20250221,123200,564967470,6050,6050,6050,6050,1
20250221,123100,564961420,6010,6010,6010,6010,2
20250221,123000,564949400,6030,6040,6040,6030,186
20250221,122900,563827140,6040,6040,6040,6040,1
20250221,122800,563821100,6040,6040,6040,6040,502
20250221,122700,560789020,6060,6060,6060,6060,30
20250221,122600,560607220,6040,6040,6060,6040,7
20250221,122500,560564920,6040,6040,6040,6040,0
20250221,122400,560564920,6040,6040,6040,6040,0
20250221,122300,560564920,6040,6030,6040,6030,778
20250221,122200,555869810,6030,6030,6030,6030,50
20250221,122100,555568310,6030,6030,6030,6030,0
20250221,122000,555568310,6030,6030,6030,6030,0
20250221,121900,555568310,6030,6030,6030,6010,854
20250221,121800,550419680,6030,6040,6040,6030,314
20250221,121700,548526250,6030,6030,6030,6030,1
20250221,121600,548520220,6030,6030,6030,6030,10
20250221,121500,548459920,6040,6040,6040,6040,197
20250221,121400,547270040,6050,6040,6050,6040,5
20250221,121300,547239830,6040,6040,6040,6040,1
20250221,121200,547233790,6030,6030,6030,6030,49
20250221,121100,546938320,6030,6030,6030,6030,61
20250221,121000,546570490,6030,6030,6030,6030,0
20250221,120900,546570490,6030,6030,6040,6030,69
20250221,120800,546154110,6030,6030,6030,6030,25
20250221,120700,546003360,6050,6050,6050,6050,0
20250221,120600,546003360,6050,6050,6050,6050,0
20250221,120500,546003360,6050,6050,6050,6050,0
20250221,120400,546003360,6050,6050,6050,6050,1
20250221,120300,545997310,6010,6050,6050,6010,95
20250221,120200,545424230,6050,6060,6060,6050,10
20250221,120100,545363680,6060,6050,6060,6050,10
20250221,120000,545303140,6050,6050,6050,6050,0
20250221,115900,545303140,6050,6050,6050,6050,31
20250221,115800,545115590,6070,6060,6070,6060,100
20250221,115700,544508850,6060,6060,6060,6060,0
20250221,115600,544508850,6060,6060,6060,6060,0
20250221,115500,544508850,6060,6060,6060,6060,0
20250221,115400,544508850,6060,6060,6060,6060,0
20250221,115300,544508850,6060,6060,6060,6060,1
20250221,115200,544502790,6050,6050,6050,6050,1
20250221,115100,544496740,6050,6040,6050,6040,3
20250221,115000,544478600,6060,6060,6060,6060,101
20250221,114900,543866540,6040,6060,6060,6040,551
20250221,114800,540538260,6060,6060,6060,6060,18
20250221,114700,540429180,6060,6060,6060,6060,1
20250221,114600,540423120,6070,6070,6070,6070,0
20250221,114500,540423120,6070,6070,6070,6070,54
20250221,114400,540095340,6070,6070,6070,6070,384
20250221,114300,537764460,6080,6070,6080,6070,18
20250221,114200,537655120,6070,6070,6070,6060,255
20250221,114100,536109270,6060,6060,6060,6060,0
20250221,114000,536109270,6060,6050,6060,6050,651
20250221,113900,532169560,6050,6050,6050,6050,200
20250221,113800,530959560,6060,6060,6070,6050,1076
20250221,113700,524442550,6070,6080,6080,6070,415
20250221,113600,521922660,6080,6080,6080,6080,0
20250221,113500,521922660,6080,6070,6080,6070,989
20250221,113400,515909680,6070,6070,6070,6070,1
20250221,113300,515903610,6050,6050,6050,6050,500
20250221,113200,512878610,6060,6060,6060,6060,164
20250221,113100,511884770,6080,6060,6080,6050,305
20250221,113000,510036950,6090,6080,6090,6080,247
20250221,112900,508533560,6070,6070,6070,6070,31
20250221,112800,508345390,6060,6060,6060,6060,50
20250221,112700,508042390,6090,6090,6090,6090,0
20250221,112600,508042390,6090,6070,6090,6070,157
20250221,112500,507089380,6090,6090,6090,6080,89
20250221,112400,506547960,6090,6080,6090,6070,15
20250221,112300,506456750,6110,6100,6110,6100,302
20250221,112200,504614530,6110,6090,6110,6090,602
20250221,112100,500944320,6090,6060,6090,6060,1313
20250221,112000,492969890,6060,6040,6060,6040,404
20250221,111900,490526070,6040,6040,6040,6040,61
20250221,111800,490157630,6050,6050,6050,6050,2
20250221,111700,490145530,6050,6050,6050,6050,204
20250221,111600,488911330,6050,6040,6050,6040,225
20250221,111500,487550320,6040,6030,6040,6030,1627
20250221,111400,477730160,6020,6010,6020,6010,295
20250221,111300,475955140,6020,6030,6030,6020,94
20250221,111200,475389250,6030,6030,6030,6030,0
20250221,111100,475389250,6030,6030,6030,6030,0
20250221,111000,475389250,6030,6030,6030,6030,1
20250221,110900,475383220,6020,6010,6020,6010,798
20250221,110800,470582250,6000,6000,6000,6000,18
20250221,110700,470474250,6010,6010,6010,6010,100
20250221,110600,469873250,6010,6010,6010,6010,0
20250221,110500,469873250,6010,6010,6010,6010,0
20250221,110400,469873250,6010,6010,6010,6010,1
20250221,110300,469867240,6010,6010,6010,6010,0
20250221,110200,469867240,6010,6010,6010,6010,1
20250221,110100,469861230,6000,5990,6000,5990,353
20250221,110000,467743420,5990,5990,5990,5990,1
20250221,105900,467737430,5960,5980,5980,5960,2800
20250221,105800,451006850,5980,5980,5980,5980,155
20250221,105700,450079950,5980,5980,5980,5980,0
20250221,105600,450079950,5980,5980,5980,5980,200
20250221,105500,448883950,5980,5980,5980,5980,12
20250221,105400,448812190,5980,5980,5980,5980,0
20250221,105300,448812190,5980,5980,5980,5980,0
20250221,105200,448812190,5980,5980,5980,5980,0
20250221,105100,448812190,5980,5980,5980,5980,2
20250221,105000,448800230,5970,5970,5970,5970,45
20250221,104900,448531580,5970,5980,5980,5970,11
20250221,104800,448465810,5980,5970,5980,5970,101
20250221,104700,447861840,5960,5960,5960,5960,396
20250221,104600,445501680,5960,5960,5960,5960,13
20250221,104500,445424200,5960,5970,5970,5960,1882
20250221,104400,434207280,5960,5980,5980,5960,1008
20250221,104300,428198500,5980,5960,5980,5960,159
20250221,104200,427250350,5990,5990,5990,5990,202
20250221,104100,426040370,5970,5970,5970,5970,58
20250221,104000,425694110,5970,5970,5970,5970,2
20250221,103900,425682170,5960,5960,5960,5960,1736
20250221,103800,415335610,5970,5970,5970,5970,18
20250221,103700,415228150,5970,5970,5970,5970,750
20250221,103600,410750650,5970,5980,5980,5970,4
20250221,103500,410726760,5970,5970,5970,5970,0
20250221,103400,410726760,5970,5970,5970,5970,50
20250221,103300,410428260,5970,5970,5970,5960,155
20250221,103200,409503420,5970,5960,5970,5960,501
20250221,103100,406517450,5990,5970,5990,5960,981
20250221,103000,400668060,5980,5980,5980,5980,37
20250221,102900,400446800,5980,5970,6010,5960,2063
20250221,102800,388134370,5970,5970,5970,5970,1196
20250221,102700,380994250,5970,5990,5990,5970,4
20250221,102600,380970330,5980,5980,5980,5980,873
20250221,102500,375749790,5980,5980,5980,5980,436
20250221,102400,373142510,5980,6000,6000,5980,1074
20250221,102300,366705590,6020,6020,6020,6020,0
20250221,102200,366705590,6020,6020,6020,6020,1
20250221,102100,366699570,6000,6000,6000,6000,0
20250221,102000,366699570,6000,6010,6020,6000,952
20250221,101900,360980760,6010,6010,6010,6010,0
20250221,101800,360980760,6010,6010,6010,6010,18
20250221,101700,360872580,6000,6000,6000,6000,224
20250221,101600,359528580,6000,6000,6000,6000,71
20250221,101500,359102580,6030,6030,6030,6030,0
20250221,101400,359102580,6030,6030,6030,6030,50
20250221,101300,358801080,6030,6020,6040,6020,1669
20250221,101200,348744730,6000,6000,6000,6000,40
20250221,101100,348504730,6000,6000,6000,6000,1701
20250221,101000,338298730,6020,6010,6020,6010,621
20250221,100900,334566110,6010,6010,6010,6010,1
20250221,100800,334560100,6000,6010,6010,6000,176
20250221,100700,333502540,6010,6010,6010,6010,206
20250221,100600,332264480,6010,6000,6010,5970,482
20250221,100500,329379260,5970,6000,6000,5970,378
20250221,100400,327118510,6000,6010,6010,6000,200
20250221,100300,325918500,6020,6020,6020,6020,0
20250221,100200,325918500,6020,6020,6020,6020,50
20250221,100100,325617500,6020,6020,6020,6020,50
20250221,100000,325316500,6020,6020,6020,6020,0
20250221,095900,325316500,6020,6020,6020,5990,988
20250221,095800,319378960,6010,6010,6010,6010,25
20250221,095700,319228710,6000,6010,6010,6000,2000
20250221,095600,307227290,6000,6010,6010,6000,1631
20250221,095500,297441190,6030,6000,6030,6000,937
20250221,095400,291803700,6000,6000,6000,6000,1
20250221,095300,291797700,6000,6000,6000,6000,76
20250221,095200,291341700,6000,5970,6000,5970,477
20250221,095100,288488010,5970,6010,6030,5970,557
20250221,095000,285154220,5990,6000,6000,5990,293
20250221,094900,283396770,5990,5990,5990,5990,55
20250221,094800,283067320,5990,5980,5990,5970,555
20250221,094700,279747770,5980,5980,5990,5980,227
20250221,094600,278390300,5980,6000,6000,5980,546
20250221,094500,275118440,5990,5990,5990,5990,89
20250221,094400,274585330,6000,5990,6000,5990,573
20250221,094300,271152870,6010,5980,6010,5970,507
20250221,094200,268111070,6000,5960,6000,5960,418
20250221,094100,265619270,5960,6030,6030,5960,1784
20250221,094000,254960540,6040,6000,6040,5990,276
20250221,093900,253307080,6000,6040,6040,6000,543
20250221,093800,250027830,5990,6040,6040,5990,220
20250221,093700,248708400,6020,6020,6020,6020,14
20250221,093600,248624120,6010,6030,6030,6010,2701
20250221,093500,232388770,6040,6040,6040,6040,0
20250221,093400,232388770,6040,6040,6040,6040,1
20250221,093300,232382730,6040,6030,6040,6030,194
20250221,093200,231211280,6060,6010,6060,6000,272
20250221,093100,229576710,6020,6040,6040,6020,710
20250221,093000,225288330,6050,6080,6080,6050,207
20250221,092900,224035770,6080,6070,6080,6040,2309
20250221,092800,210049280,6050,6050,6050,6050,230
20250221,092700,208657780,6040,6040,6040,6040,4
20250221,092600,208633620,6030,6020,6030,6020,2628
20250221,092500,192788880,6000,6000,6000,6000,0
20250221,092400,192788880,6000,6000,6000,6000,100
20250221,092300,192188880,6000,6000,6000,6000,6
20250221,092200,192152880,6000,6000,6000,6000,111
20250221,092100,191486880,6000,6000,6020,6000,190
20250221,092000,190343760,6010,6020,6020,6010,1155
20250221,091900,183395650,6020,6010,6030,6010,732
20250221,091800,178985720,6020,6080,6080,6020,3230
20250221,091700,159495560,6080,6030,6080,6030,2605
20250221,091600,143721710,6020,6020,6020,6020,489
20250221,091500,140777930,6030,6030,6030,6030,11
20250221,091400,140711600,6030,6040,6040,6030,91
20250221,091300,140162860,6030,6030,6030,5980,427
20250221,091200,137588100,5980,6010,6030,5980,425
20250221,091100,135038340,6000,6000,6000,5980,237
20250221,091000,133619510,6010,5990,6010,5980,71
20250221,090900,133192860,6010,5960,6010,5950,1905
20250221,090800,121830100,5950,6000,6000,5940,6473
20250221,090700,83289460,6000,6030,6030,5950,5838
20250221,090600,48257790,6030,6030,6030,6030,2271
20250221,090500,34563660,6030,6030,6030,6030,152
20250221,090400,33647100,6030,6050,6050,6030,527
20250221,090300,30460900,6020,6020,6040,6020,311
20250221,090200,28587040,6030,6020,6030,6020,614
20250221,090100,24886170,6000,6000,6000,6000,3
20250221,090000,24868170,6000,5990,6030,5990,4150
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 215800 751431790 6010 6010 6010 6010 792
3 20250221 215700 751431790 6010 6010 6010 6010 0
4 20250221 215600 751431790 6010 6010 6010 6010 0
5 20250221 215500 751431790 6010 6010 6010 6010 0
6 20250221 215400 751431790 6010 6010 6010 6010 0
7 20250221 215300 751431790 6010 6010 6010 6010 0
8 20250221 215200 751431790 6010 6010 6010 6010 0
9 20250221 215100 751431790 6010 6010 6010 6010 0
10 20250221 215000 751431790 6010 6010 6010 6010 0
11 20250221 214900 751431790 6010 6010 6010 6010 0
12 20250221 214800 751431790 6010 6010 6010 6010 0
13 20250221 214700 751431790 6010 6010 6010 6010 0
14 20250221 214600 751431790 6010 6010 6010 6010 0
15 20250221 214500 751431790 6010 6010 6010 6010 0
16 20250221 214400 751431790 6010 6010 6010 6010 0
17 20250221 214300 751431790 6010 6010 6010 6010 0
18 20250221 214200 751431790 6010 6010 6010 6010 0
19 20250221 214100 751431790 6010 6010 6010 6010 0
20 20250221 214000 751431790 6010 6010 6010 6010 0
21 20250221 213900 751431790 6010 6010 6010 6010 0
22 20250221 213800 751431790 6010 6010 6010 6010 0
23 20250221 213700 751431790 6010 6010 6010 6010 0
24 20250221 213600 751431790 6010 6010 6010 6010 0
25 20250221 213500 751431790 6010 6010 6010 6010 0
26 20250221 213400 751431790 6010 6010 6010 6010 0
27 20250221 213300 751431790 6010 6010 6010 6010 0
28 20250221 213200 751431790 6010 6010 6010 6010 0
29 20250221 213100 751431790 6010 6010 6010 6010 0
30 20250221 213000 751431790 6010 6010 6010 6010 0
31 20250221 212900 751431790 6010 6010 6010 6010 0
32 20250221 212800 751431790 6010 6010 6010 6010 792
33 20250221 212700 751431790 6010 6010 6010 6010 0
34 20250221 212600 751431790 6010 6010 6010 6010 0
35 20250221 212500 751431790 6010 6010 6010 6010 0
36 20250221 212400 751431790 6010 6010 6010 6010 0
37 20250221 212300 751431790 6010 6010 6010 6010 0
38 20250221 212200 751431790 6010 6010 6010 6010 0
39 20250221 212100 751431790 6010 6010 6010 6010 0
40 20250221 212000 751431790 6010 6010 6010 6010 0
41 20250221 211900 751431790 6010 6010 6010 6010 0
42 20250221 211800 751431790 6010 6010 6010 6010 0
43 20250221 211700 751431790 6010 6010 6010 6010 0
44 20250221 211600 751431790 6010 6010 6010 6010 0
45 20250221 211500 751431790 6010 6010 6010 6010 0
46 20250221 211400 751431790 6010 6010 6010 6010 0
47 20250221 211300 751431790 6010 6010 6010 6010 0
48 20250221 211200 751431790 6010 6010 6010 6010 0
49 20250221 211100 751431790 6010 6010 6010 6010 0
50 20250221 211000 751431790 6010 6010 6010 6010 0
51 20250221 210900 751431790 6010 6010 6010 6010 0
52 20250221 210800 751431790 6010 6010 6010 6010 0
53 20250221 210700 751431790 6010 6010 6010 6010 0
54 20250221 210600 751431790 6010 6010 6010 6010 0
55 20250221 210500 751431790 6010 6010 6010 6010 0
56 20250221 210400 751431790 6010 6010 6010 6010 0
57 20250221 210300 751431790 6010 6010 6010 6010 0
58 20250221 210200 751431790 6010 6010 6010 6010 0
59 20250221 210100 751431790 6010 6010 6010 6010 0
60 20250221 210000 751431790 6010 6010 6010 6010 0
61 20250221 205900 751431790 6010 6010 6010 6010 0
62 20250221 205800 751431790 6010 6010 6010 6010 792
63 20250221 205700 751431790 6010 6010 6010 6010 0
64 20250221 205600 751431790 6010 6010 6010 6010 0
65 20250221 205500 751431790 6010 6010 6010 6010 0
66 20250221 205400 751431790 6010 6010 6010 6010 0
67 20250221 205300 751431790 6010 6010 6010 6010 0
68 20250221 205200 751431790 6010 6010 6010 6010 0
69 20250221 205100 751431790 6010 6010 6010 6010 0
70 20250221 205000 751431790 6010 6010 6010 6010 0
71 20250221 204900 751431790 6010 6010 6010 6010 0
72 20250221 204800 751431790 6010 6010 6010 6010 0
73 20250221 204700 751431790 6010 6010 6010 6010 0
74 20250221 204600 751431790 6010 6010 6010 6010 0
75 20250221 204500 751431790 6010 6010 6010 6010 0
76 20250221 204400 751431790 6010 6010 6010 6010 0
77 20250221 204300 751431790 6010 6010 6010 6010 0
78 20250221 204200 751431790 6010 6010 6010 6010 0
79 20250221 204100 751431790 6010 6010 6010 6010 0
80 20250221 204000 751431790 6010 6010 6010 6010 0
81 20250221 203900 751431790 6010 6010 6010 6010 0
82 20250221 203800 751431790 6010 6010 6010 6010 0
83 20250221 203700 751431790 6010 6010 6010 6010 0
84 20250221 203600 751431790 6010 6010 6010 6010 0
85 20250221 203500 751431790 6010 6010 6010 6010 0
86 20250221 203400 751431790 6010 6010 6010 6010 0
87 20250221 203300 751431790 6010 6010 6010 6010 0
88 20250221 203200 751431790 6010 6010 6010 6010 0
89 20250221 203100 751431790 6010 6010 6010 6010 0
90 20250221 203000 751431790 6010 6010 6010 6010 0
91 20250221 202900 751431790 6010 6010 6010 6010 0
92 20250221 202800 751431790 6010 6010 6010 6010 792
93 20250221 202700 751431790 6010 6010 6010 6010 0
94 20250221 202600 751431790 6010 6010 6010 6010 0
95 20250221 202500 751431790 6010 6010 6010 6010 0
96 20250221 202400 751431790 6010 6010 6010 6010 0
97 20250221 202300 751431790 6010 6010 6010 6010 0
98 20250221 202200 751431790 6010 6010 6010 6010 0
99 20250221 202100 751431790 6010 6010 6010 6010 0
100 20250221 202000 751431790 6010 6010 6010 6010 0
101 20250221 201900 751431790 6010 6010 6010 6010 0
102 20250221 201800 751431790 6010 6010 6010 6010 0
103 20250221 201700 751431790 6010 6010 6010 6010 0
104 20250221 201600 751431790 6010 6010 6010 6010 0
105 20250221 201500 751431790 6010 6010 6010 6010 0
106 20250221 201400 751431790 6010 6010 6010 6010 0
107 20250221 201300 751431790 6010 6010 6010 6010 0
108 20250221 201200 751431790 6010 6010 6010 6010 0
109 20250221 201100 751431790 6010 6010 6010 6010 0
110 20250221 201000 751431790 6010 6010 6010 6010 0
111 20250221 200900 751431790 6010 6010 6010 6010 0
112 20250221 200800 751431790 6010 6010 6010 6010 0
113 20250221 200700 751431790 6010 6010 6010 6010 0
114 20250221 200600 751431790 6010 6010 6010 6010 0
115 20250221 200500 751431790 6010 6010 6010 6010 0
116 20250221 200400 751431790 6010 6010 6010 6010 0
117 20250221 200300 751431790 6010 6010 6010 6010 0
118 20250221 200200 751431790 6010 6010 6010 6010 0
119 20250221 200100 751431790 6010 6010 6010 6010 0
120 20250221 200000 751431790 6010 6010 6010 6010 0
121 20250221 195900 751431790 6010 6010 6010 6010 0
122 20250221 195800 751431790 6010 6010 6010 6010 792
123 20250221 195700 751431790 6010 6010 6010 6010 0
124 20250221 195600 751431790 6010 6010 6010 6010 0
125 20250221 195500 751431790 6010 6010 6010 6010 0
126 20250221 195400 751431790 6010 6010 6010 6010 0
127 20250221 195300 751431790 6010 6010 6010 6010 0
128 20250221 195200 751431790 6010 6010 6010 6010 0
129 20250221 195100 751431790 6010 6010 6010 6010 0
130 20250221 195000 751431790 6010 6010 6010 6010 0
131 20250221 194900 751431790 6010 6010 6010 6010 0
132 20250221 194800 751431790 6010 6010 6010 6010 0
133 20250221 194700 751431790 6010 6010 6010 6010 0
134 20250221 194600 751431790 6010 6010 6010 6010 0
135 20250221 194500 751431790 6010 6010 6010 6010 0
136 20250221 194400 751431790 6010 6010 6010 6010 0
137 20250221 194300 751431790 6010 6010 6010 6010 0
138 20250221 194200 751431790 6010 6010 6010 6010 0
139 20250221 194100 751431790 6010 6010 6010 6010 0
140 20250221 194000 751431790 6010 6010 6010 6010 0
141 20250221 193900 751431790 6010 6010 6010 6010 0
142 20250221 193800 751431790 6010 6010 6010 6010 0
143 20250221 193700 751431790 6010 6010 6010 6010 0
144 20250221 193600 751431790 6010 6010 6010 6010 0
145 20250221 193500 751431790 6010 6010 6010 6010 0
146 20250221 193400 751431790 6010 6010 6010 6010 0
147 20250221 193300 751431790 6010 6010 6010 6010 0
148 20250221 193200 751431790 6010 6010 6010 6010 0
149 20250221 193100 751431790 6010 6010 6010 6010 0
150 20250221 193000 751431790 6010 6010 6010 6010 0
151 20250221 192900 751431790 6010 6010 6010 6010 0
152 20250221 192800 751431790 6010 6010 6010 6010 792
153 20250221 192700 751431790 6010 6010 6010 6010 0
154 20250221 192600 751431790 6010 6010 6010 6010 0
155 20250221 192500 751431790 6010 6010 6010 6010 0
156 20250221 192400 751431790 6010 6010 6010 6010 0
157 20250221 192300 751431790 6010 6010 6010 6010 0
158 20250221 192200 751431790 6010 6010 6010 6010 0
159 20250221 192100 751431790 6010 6010 6010 6010 0
160 20250221 192000 751431790 6010 6010 6010 6010 0
161 20250221 191900 751431790 6010 6010 6010 6010 0
162 20250221 191800 751431790 6010 6010 6010 6010 0
163 20250221 191700 751431790 6010 6010 6010 6010 0
164 20250221 191600 751431790 6010 6010 6010 6010 0
165 20250221 191500 751431790 6010 6010 6010 6010 0
166 20250221 191400 751431790 6010 6010 6010 6010 0
167 20250221 191300 751431790 6010 6010 6010 6010 0
168 20250221 191200 751431790 6010 6010 6010 6010 0
169 20250221 191100 751431790 6010 6010 6010 6010 0
170 20250221 191000 751431790 6010 6010 6010 6010 0
171 20250221 190900 751431790 6010 6010 6010 6010 0
172 20250221 190800 751431790 6010 6010 6010 6010 0
173 20250221 190700 751431790 6010 6010 6010 6010 0
174 20250221 190600 751431790 6010 6010 6010 6010 0
175 20250221 190500 751431790 6010 6010 6010 6010 0
176 20250221 190400 751431790 6010 6010 6010 6010 0
177 20250221 190300 751431790 6010 6010 6010 6010 0
178 20250221 190200 751431790 6010 6010 6010 6010 0
179 20250221 190100 751431790 6010 6010 6010 6010 0
180 20250221 190000 751431790 6010 6010 6010 6010 0
181 20250221 185900 751431790 6010 6010 6010 6010 0
182 20250221 185800 751431790 6010 6010 6010 6010 792
183 20250221 185700 751431790 6010 6010 6010 6010 0
184 20250221 185600 751431790 6010 6010 6010 6010 0
185 20250221 185500 751431790 6010 6010 6010 6010 0
186 20250221 185400 751431790 6010 6010 6010 6010 0
187 20250221 185300 751431790 6010 6010 6010 6010 0
188 20250221 185200 751431790 6010 6010 6010 6010 0
189 20250221 185100 751431790 6010 6010 6010 6010 0
190 20250221 185000 751431790 6010 6010 6010 6010 0
191 20250221 184900 751431790 6010 6010 6010 6010 0
192 20250221 184800 751431790 6010 6010 6010 6010 0
193 20250221 184700 751431790 6010 6010 6010 6010 0
194 20250221 184600 751431790 6010 6010 6010 6010 0
195 20250221 184500 751431790 6010 6010 6010 6010 0
196 20250221 184400 751431790 6010 6010 6010 6010 0
197 20250221 184300 751431790 6010 6010 6010 6010 0
198 20250221 184200 751431790 6010 6010 6010 6010 0
199 20250221 184100 751431790 6010 6010 6010 6010 0
200 20250221 184000 751431790 6010 6010 6010 6010 0
201 20250221 183900 751431790 6010 6010 6010 6010 0
202 20250221 183800 751431790 6010 6010 6010 6010 0
203 20250221 183700 751431790 6010 6010 6010 6010 0
204 20250221 183600 751431790 6010 6010 6010 6010 0
205 20250221 183500 751431790 6010 6010 6010 6010 0
206 20250221 183400 751431790 6010 6010 6010 6010 0
207 20250221 183300 751431790 6010 6010 6010 6010 0
208 20250221 183200 751431790 6010 6010 6010 6010 0
209 20250221 183100 751431790 6010 6010 6010 6010 0
210 20250221 183000 751431790 6010 6010 6010 6010 0
211 20250221 182900 751431790 6010 6010 6010 6010 0
212 20250221 182800 751431790 6010 6010 6010 6010 792
213 20250221 182700 751431790 6010 6010 6010 6010 0
214 20250221 182600 751431790 6010 6010 6010 6010 0
215 20250221 182500 751431790 6010 6010 6010 6010 0
216 20250221 182400 751431790 6010 6010 6010 6010 0
217 20250221 182300 751431790 6010 6010 6010 6010 0
218 20250221 182200 751431790 6010 6010 6010 6010 0
219 20250221 182100 751431790 6010 6010 6010 6010 0
220 20250221 182000 751431790 6010 6010 6010 6010 0
221 20250221 181900 751431790 6010 6010 6010 6010 0
222 20250221 181800 751431790 6010 6010 6010 6010 0
223 20250221 181700 751431790 6010 6010 6010 6010 0
224 20250221 181600 751431790 6010 6010 6010 6010 0
225 20250221 181500 751431790 6010 6010 6010 6010 0
226 20250221 181400 751431790 6010 6010 6010 6010 0
227 20250221 181300 751431790 6010 6010 6010 6010 0
228 20250221 181200 751431790 6010 6010 6010 6010 0
229 20250221 181100 751431790 6010 6010 6010 6010 0
230 20250221 181000 751431790 6010 6010 6010 6010 0
231 20250221 180900 751431790 6010 6010 6010 6010 0
232 20250221 180800 751431790 6010 6010 6010 6010 0
233 20250221 180700 751431790 6010 6010 6010 6010 0
234 20250221 180600 751431790 6010 6010 6010 6010 0
235 20250221 180500 751431790 6010 6010 6010 6010 0
236 20250221 180400 751431790 6010 6010 6010 6010 0
237 20250221 180300 751431790 6010 6010 6010 6010 0
238 20250221 180200 751431790 6010 6010 6010 6010 0
239 20250221 180100 751431790 6010 6010 6010 6010 0
240 20250221 180000 751431790 6010 6010 6010 6010 0
241 20250221 175900 751431790 6010 6010 6010 6010 0
242 20250221 175800 751431790 6010 6010 6010 6010 792
243 20250221 175700 751431790 6010 6010 6010 6010 0
244 20250221 175600 751431790 6010 6010 6010 6010 0
245 20250221 175500 751431790 6010 6010 6010 6010 0
246 20250221 175400 751431790 6010 6010 6010 6010 0
247 20250221 175300 751431790 6010 6010 6010 6010 0
248 20250221 175200 751431790 6010 6010 6010 6010 0
249 20250221 175100 751431790 6010 6010 6010 6010 0
250 20250221 175000 751431790 6010 6010 6010 6010 0
251 20250221 174900 751431790 6010 6010 6010 6010 0
252 20250221 174800 751431790 6010 6010 6010 6010 0
253 20250221 174700 751431790 6010 6010 6010 6010 0
254 20250221 174600 751431790 6010 6010 6010 6010 0
255 20250221 174500 751431790 6010 6010 6010 6010 0
256 20250221 174400 751431790 6010 6010 6010 6010 0
257 20250221 174300 751431790 6010 6010 6010 6010 0
258 20250221 174200 751431790 6010 6010 6010 6010 0
259 20250221 174100 751431790 6010 6010 6010 6010 0
260 20250221 174000 751431790 6010 6010 6010 6010 0
261 20250221 173900 751431790 6010 6010 6010 6010 0
262 20250221 173800 751431790 6010 6010 6010 6010 0
263 20250221 173700 751431790 6010 6010 6010 6010 0
264 20250221 173600 751431790 6010 6010 6010 6010 0
265 20250221 173500 751431790 6010 6010 6010 6010 0
266 20250221 173400 751431790 6010 6010 6010 6010 0
267 20250221 173300 751431790 6010 6010 6010 6010 0
268 20250221 173200 751431790 6010 6010 6010 6010 0
269 20250221 173100 751431790 6010 6010 6010 6010 0
270 20250221 173000 751431790 6010 6010 6010 6010 0
271 20250221 172900 751431790 6010 6010 6010 6010 0
272 20250221 172800 751431790 6010 6010 6010 6010 792
273 20250221 172700 751431790 6010 6010 6010 6010 0
274 20250221 172600 751431790 6010 6010 6010 6010 0
275 20250221 172500 751431790 6010 6010 6010 6010 0
276 20250221 172400 751431790 6010 6010 6010 6010 0
277 20250221 172300 751431790 6010 6010 6010 6010 0
278 20250221 172200 751431790 6010 6010 6010 6010 0
279 20250221 172100 751431790 6010 6010 6010 6010 0
280 20250221 172000 751431790 6010 6010 6010 6010 0
281 20250221 171900 751431790 6010 6010 6010 6010 0
282 20250221 171800 751431790 6010 6010 6010 6010 0
283 20250221 171700 751431790 6010 6010 6010 6010 0
284 20250221 171600 751431790 6010 6010 6010 6010 0
285 20250221 171500 751431790 6010 6010 6010 6010 0
286 20250221 171400 751431790 6010 6010 6010 6010 0
287 20250221 171300 751431790 6010 6010 6010 6010 0
288 20250221 171200 751431790 6010 6010 6010 6010 0
289 20250221 171100 751431790 6010 6010 6010 6010 0
290 20250221 171000 751431790 6010 6010 6010 6010 0
291 20250221 170900 751431790 6010 6010 6010 6010 0
292 20250221 170800 751431790 6010 6010 6010 6010 0
293 20250221 170700 751431790 6010 6010 6010 6010 0
294 20250221 170600 751431790 6010 6010 6010 6010 0
295 20250221 170500 751431790 6010 6010 6010 6010 0
296 20250221 170400 751431790 6010 6010 6010 6010 0
297 20250221 170300 751431790 6010 6010 6010 6010 0
298 20250221 170200 751431790 6010 6010 6010 6010 0
299 20250221 170100 751431790 6010 6010 6010 6010 0
300 20250221 170000 751431790 6010 6010 6010 6010 0
301 20250221 165900 751431790 6010 6010 6010 6010 0
302 20250221 165800 751431790 6010 6010 6010 6010 792
303 20250221 165700 751431790 6010 6010 6010 6010 0
304 20250221 165600 751431790 6010 6010 6010 6010 0
305 20250221 165500 751431790 6010 6010 6010 6010 0
306 20250221 165400 751431790 6010 6010 6010 6010 0
307 20250221 165300 751431790 6010 6010 6010 6010 0
308 20250221 165200 751431790 6010 6010 6010 6010 0
309 20250221 165100 751431790 6010 6010 6010 6010 0
310 20250221 165000 751431790 6010 6010 6010 6010 0
311 20250221 164900 751431790 6010 6010 6010 6010 0
312 20250221 164800 751431790 6010 6010 6010 6010 0
313 20250221 164700 751431790 6010 6010 6010 6010 0
314 20250221 164600 751431790 6010 6010 6010 6010 0
315 20250221 164500 751431790 6010 6010 6010 6010 0
316 20250221 164400 751431790 6010 6010 6010 6010 0
317 20250221 164300 751431790 6010 6010 6010 6010 0
318 20250221 164200 751431790 6010 6010 6010 6010 0
319 20250221 164100 751431790 6010 6010 6010 6010 0
320 20250221 164000 751431790 6010 6010 6010 6010 0
321 20250221 163900 751431790 6010 6010 6010 6010 0
322 20250221 163800 751431790 6010 6010 6010 6010 0
323 20250221 163700 751431790 6010 6010 6010 6010 0
324 20250221 163600 751431790 6010 6010 6010 6010 0
325 20250221 163500 751431790 6010 6010 6010 6010 0
326 20250221 163400 751431790 6010 6010 6010 6010 0
327 20250221 163300 751431790 6010 6010 6010 6010 0
328 20250221 163200 751431790 6010 6010 6010 6010 0
329 20250221 163100 751431790 6010 6010 6010 6010 0
330 20250221 163000 751431790 6010 6010 6010 6010 0
331 20250221 162900 751431790 6010 6010 6010 6010 0
332 20250221 162800 751431790 6010 6010 6010 6010 792
333 20250221 162700 751431790 6010 6010 6010 6010 0
334 20250221 162600 751431790 6010 6010 6010 6010 0
335 20250221 162500 751431790 6010 6010 6010 6010 0
336 20250221 162400 751431790 6010 6010 6010 6010 0
337 20250221 162300 751431790 6010 6010 6010 6010 0
338 20250221 162200 751431790 6010 6010 6010 6010 0
339 20250221 162100 751431790 6010 6010 6010 6010 0
340 20250221 162000 751431790 6010 6010 6010 6010 0
341 20250221 161900 751431790 6010 6010 6010 6010 0
342 20250221 161800 751431790 6010 6010 6010 6010 0
343 20250221 161700 751431790 6010 6010 6010 6010 0
344 20250221 161600 751431790 6010 6010 6010 6010 0
345 20250221 161500 751431790 6010 6010 6010 6010 0
346 20250221 161400 751431790 6010 6010 6010 6010 0
347 20250221 161300 751431790 6010 6010 6010 6010 0
348 20250221 161200 751431790 6010 6010 6010 6010 0
349 20250221 161100 751431790 6010 6010 6010 6010 0
350 20250221 161000 751431790 6010 6010 6010 6010 0
351 20250221 160900 751431790 6010 6010 6010 6010 0
352 20250221 160800 751431790 6010 6010 6010 6010 0
353 20250221 160700 751431790 6010 6010 6010 6010 0
354 20250221 160600 751431790 6010 6010 6010 6010 0
355 20250221 160500 751431790 6010 6010 6010 6010 0
356 20250221 160400 751431790 6010 6010 6010 6010 0
357 20250221 160300 751431790 6010 6010 6010 6010 0
358 20250221 160200 751431790 6010 6010 6010 6010 0
359 20250221 160100 751431790 6010 6010 6010 6010 0
360 20250221 160000 751431790 6010 6010 6010 6010 0
361 20250221 155900 751431790 6010 6010 6010 6010 0
362 20250221 155800 751431790 6010 6010 6010 6010 792
363 20250221 155700 751431790 6010 6010 6010 6010 0
364 20250221 155600 751431790 6010 6010 6010 6010 0
365 20250221 155500 751431790 6010 6010 6010 6010 0
366 20250221 155400 751431790 6010 6010 6010 6010 0
367 20250221 155300 751431790 6010 6010 6010 6010 0
368 20250221 155200 751431790 6010 6010 6010 6010 0
369 20250221 155100 751431790 6010 6010 6010 6010 0
370 20250221 155000 751431790 6010 6010 6010 6010 0
371 20250221 154900 751431790 6010 6010 6010 6010 0
372 20250221 154800 751431790 6010 6010 6010 6010 0
373 20250221 154700 751431790 6010 6010 6010 6010 0
374 20250221 154600 751431790 6010 6010 6010 6010 0
375 20250221 154500 751431790 6010 6010 6010 6010 0
376 20250221 154400 751431790 6010 6010 6010 6010 0
377 20250221 154300 751431790 6010 6010 6010 6010 0
378 20250221 154200 751431790 6010 6010 6010 6010 0
379 20250221 154100 751431790 6010 6010 6010 6010 0
380 20250221 154000 751431790 6010 6010 6010 6010 0
381 20250221 153900 751431790 6010 6010 6010 6010 0
382 20250221 153800 751431790 6010 6010 6010 6010 0
383 20250221 153700 751431790 6010 6010 6010 6010 0
384 20250221 153600 751431790 6010 6010 6010 6010 0
385 20250221 153500 751431790 6010 6010 6010 6010 0
386 20250221 153400 751431790 6010 6010 6010 6010 0
387 20250221 153300 751431790 6010 6010 6010 6010 0
388 20250221 153200 751431790 6010 6010 6010 6010 0
389 20250221 153100 751431790 6010 6010 6010 6010 0
390 20250221 153000 751431790 6010 6010 6010 6010 792
391 20250221 152900 746671870 6010 6010 6010 6010 0
392 20250221 152800 746671870 6010 6010 6010 6010 0
393 20250221 152700 746671870 6010 6010 6010 6010 0
394 20250221 152600 746671870 6010 6010 6010 6010 0
395 20250221 152500 746671870 6010 6010 6010 6010 0
396 20250221 152400 746671870 6010 6010 6010 6010 0
397 20250221 152300 746671870 6010 6010 6010 6010 0
398 20250221 152200 746671870 6010 6010 6010 6010 0
399 20250221 152100 746671870 6010 6010 6010 6010 0
400 20250221 152000 746671870 6010 6010 6010 6010 0
401 20250221 151900 746671870 6010 6020 6030 6010 134
402 20250221 151800 745865190 6020 6040 6040 6010 829
403 20250221 151700 740877030 6010 6040 6040 6010 294
404 20250221 151600 739105740 6040 6040 6040 6040 0
405 20250221 151500 739105740 6040 6010 6040 6000 863
406 20250221 151400 733904780 6000 6000 6000 6000 0
407 20250221 151300 733904780 6000 6000 6000 6000 406
408 20250221 151200 731468780 6000 6000 6000 6000 39
409 20250221 151100 731234780 6010 6000 6010 6000 84
410 20250221 151000 730730480 6000 6000 6000 6000 362
411 20250221 150900 728558480 6000 6000 6000 6000 15
412 20250221 150800 728468480 6010 6020 6020 6010 242
413 20250221 150700 727013210 6040 6040 6040 6040 52
414 20250221 150600 726699130 6010 6010 6010 6010 0
415 20250221 150500 726699130 6010 6040 6040 6010 908
416 20250221 150400 721241330 6040 6040 6040 6040 12
417 20250221 150300 721168850 6030 6050 6050 6030 1272
418 20250221 150200 713496690 6040 6040 6040 6040 0
419 20250221 150100 713496690 6040 6040 6040 6040 20
420 20250221 150000 713375890 6050 6050 6050 6050 200
421 20250221 145900 712165890 6050 6050 6050 6050 1
422 20250221 145800 712159840 6040 6040 6040 6040 371
423 20250221 145700 709919000 6030 6020 6030 6020 100
424 20250221 145600 709316990 6020 6020 6020 6020 1
425 20250221 145500 709310970 6020 6020 6020 6020 0
426 20250221 145400 709310970 6020 6020 6020 6020 0
427 20250221 145300 709310970 6020 6020 6020 5980 1009
428 20250221 145200 703256710 6010 6010 6010 6010 100
429 20250221 145100 702655710 6030 6010 6030 6010 652
430 20250221 145000 698737160 6010 6030 6040 6010 124
431 20250221 144900 697989420 6010 6010 6010 6010 1128
432 20250221 144800 691210140 6010 6010 6010 6010 0
433 20250221 144700 691210140 6010 6010 6010 6010 0
434 20250221 144600 691210140 6010 6010 6010 6010 272
435 20250221 144500 689575420 6010 6010 6010 6010 33
436 20250221 144400 689377090 6010 6010 6010 6010 80
437 20250221 144300 688896290 6000 6000 6000 6000 0
438 20250221 144200 688896290 6000 6010 6010 6000 697
439 20250221 144100 684707360 6010 6010 6010 6010 0
440 20250221 144000 684707360 6010 6010 6010 6010 1652
441 20250221 143900 674778840 6030 6030 6030 6030 101
442 20250221 143800 674169810 6020 6020 6020 6000 224
443 20250221 143700 672821530 5990 5990 5990 5990 0
444 20250221 143600 672821530 5990 5990 5990 5990 0
445 20250221 143500 672821530 5990 6000 6000 5990 4
446 20250221 143400 672797560 5990 6010 6010 5990 1000
447 20250221 143300 666803170 6020 6020 6020 6020 1
448 20250221 143200 666797150 6000 6000 6000 6000 0
449 20250221 143100 666797150 6000 6010 6020 6000 615
450 20250221 143000 663102120 6020 6020 6020 6020 0
451 20250221 142900 663102120 6020 6020 6020 6020 9
452 20250221 142800 663047940 6030 6010 6030 6010 291
453 20250221 142700 661299010 6030 6030 6030 6010 159
454 20250221 142600 660341800 6040 6040 6040 6040 2
455 20250221 142500 660329720 6030 6030 6030 6030 19
456 20250221 142400 660215150 6030 6030 6030 6030 0
457 20250221 142300 660215150 6030 6030 6030 6030 13
458 20250221 142200 660136760 6040 6040 6040 6040 0
459 20250221 142100 660136760 6040 6040 6040 6040 8
460 20250221 142000 660088440 6040 6040 6040 6040 200
461 20250221 141900 658880440 6040 6040 6040 6040 1
462 20250221 141800 658874400 6030 6030 6030 6030 0
463 20250221 141700 658874400 6030 6030 6030 6030 0
464 20250221 141600 658874400 6030 6030 6030 6030 166
465 20250221 141500 657873420 6040 6020 6040 6020 975
466 20250221 141400 652003880 6020 6020 6020 6020 40
467 20250221 141300 651763080 6050 6050 6050 6050 1
468 20250221 141200 651757030 6030 6030 6030 6030 3
469 20250221 141100 651738940 6020 6020 6020 6020 0
470 20250221 141000 651738940 6020 6010 6020 6010 78
471 20250221 140900 651270150 6010 6010 6010 6010 50
472 20250221 140800 650969650 6010 6010 6010 6010 0
473 20250221 140700 650969650 6010 6010 6010 6010 101
474 20250221 140600 650362640 6030 6030 6030 6030 0
475 20250221 140500 650362640 6030 6020 6030 6020 2
476 20250221 140400 650350590 6030 6030 6030 6030 0
477 20250221 140300 650350590 6030 6030 6030 6030 0
478 20250221 140200 650350590 6030 6020 6030 6010 1182
479 20250221 140100 643245210 6030 6030 6030 6030 0
480 20250221 140000 643245210 6030 6030 6030 6030 5
481 20250221 135900 643215060 6030 6020 6030 6010 177
482 20250221 135800 642151250 6020 6020 6020 6020 0
483 20250221 135700 642151250 6020 6020 6020 6020 1335
484 20250221 135600 634114550 6050 6050 6050 6050 0
485 20250221 135500 634114550 6050 6050 6050 6050 6
486 20250221 135400 634078250 6030 6030 6030 6030 167
487 20250221 135300 633071240 6030 6030 6030 6030 29
488 20250221 135200 632896370 6040 6040 6040 6040 0
489 20250221 135100 632896370 6040 6040 6040 6040 0
490 20250221 135000 632896370 6040 6040 6040 6040 0
491 20250221 134900 632896370 6040 6050 6050 6040 31
492 20250221 134800 632709120 6040 6040 6040 6040 10
493 20250221 134700 632648720 6040 6040 6040 6040 5
494 20250221 134600 632618520 6040 6040 6040 6040 0
495 20250221 134500 632618520 6040 6040 6040 6040 0
496 20250221 134400 632618520 6040 6040 6040 6040 0
497 20250221 134300 632618520 6040 6030 6040 6030 3
498 20250221 134200 632600410 6040 6040 6040 6040 0
499 20250221 134100 632600410 6040 6040 6040 6040 1
500 20250221 134000 632594370 6030 6030 6030 6030 24
501 20250221 133900 632449650 6030 6030 6030 6030 150
502 20250221 133800 631545150 6000 6010 6010 6000 11
503 20250221 133700 631479050 6010 6030 6030 6010 1135
504 20250221 133600 624652360 6030 6040 6040 6030 870
505 20250221 133500 619406180 6040 6040 6040 6040 1
506 20250221 133400 619400140 6040 6040 6040 6030 41
507 20250221 133300 619152510 6030 6030 6030 6030 0
508 20250221 133200 619152510 6030 6030 6030 6030 0
509 20250221 133100 619152510 6030 6040 6040 6030 257
510 20250221 133000 617602500 6050 6050 6050 6050 0
511 20250221 132900 617602500 6050 6050 6050 6050 1
512 20250221 132800 617596450 6040 6050 6050 6040 996
513 20250221 132700 611580600 6040 6040 6040 6040 0
514 20250221 132600 611580600 6040 6050 6050 6040 102
515 20250221 132500 610963510 6050 6050 6050 6050 106
516 20250221 132400 610322210 6050 6050 6050 6050 400
517 20250221 132300 607902210 6040 6040 6040 6040 0
518 20250221 132200 607902210 6040 6040 6040 6040 411
519 20250221 132100 605419770 6070 6070 6070 6070 0
520 20250221 132000 605419770 6070 6040 6070 6040 252
521 20250221 131900 603890160 6070 6080 6080 6070 32
522 20250221 131800 603695900 6050 6090 6090 6050 247
523 20250221 131700 602201510 6060 6060 6060 6060 3
524 20250221 131600 602183330 6090 6070 6090 6070 521
525 20250221 131500 599020840 6090 6090 6090 6090 0
526 20250221 131400 599020840 6090 6090 6090 6090 20
527 20250221 131300 598899040 6090 6050 6090 6050 261
528 20250221 131200 597311760 6080 6080 6080 6080 50
529 20250221 131100 597007760 6080 6050 6080 6050 442
530 20250221 131000 594333630 6080 6080 6080 6080 1
531 20250221 130900 594327550 6070 6070 6070 6070 30
532 20250221 130800 594145450 6080 6060 6080 6060 595
533 20250221 130700 590538890 6080 6080 6080 6080 0
534 20250221 130600 590538890 6080 6080 6080 6080 0
535 20250221 130500 590538890 6080 6080 6080 6080 1
536 20250221 130400 590532810 6060 6060 6060 6060 543
537 20250221 130300 587242230 6070 6060 6080 6060 1101
538 20250221 130200 580569150 6080 6080 6080 6080 1
539 20250221 130100 580563070 6070 6070 6070 6070 105
540 20250221 130000 579925720 6080 6080 6080 6080 1
541 20250221 125900 579919640 6060 6060 6060 6060 94
542 20250221 125800 579350000 6060 6060 6060 6060 1
543 20250221 125700 579343940 6060 6060 6060 6060 0
544 20250221 125600 579343940 6060 6060 6060 6060 0
545 20250221 125500 579343940 6060 6060 6060 6060 0
546 20250221 125400 579343940 6060 6060 6060 6060 0
547 20250221 125300 579343940 6060 6060 6060 6060 1
548 20250221 125200 579337880 6060 6060 6060 6050 3
549 20250221 125100 579319710 6050 6050 6050 6050 270
550 20250221 125000 577686210 6060 6060 6060 6060 0
551 20250221 124900 577686210 6060 6040 6060 6040 116
552 20250221 124800 576983450 6040 6060 6060 6040 3
553 20250221 124700 576965290 6070 6080 6080 6070 2
554 20250221 124600 576953140 6090 6060 6090 6060 623
555 20250221 124500 573164520 6060 6040 6060 6040 92
556 20250221 124400 572607950 6050 6050 6050 6050 0
557 20250221 124300 572607950 6050 6020 6050 6020 1210
558 20250221 124200 565323690 6030 6040 6040 6030 56
559 20250221 124100 564985600 6040 6040 6040 6040 0
560 20250221 124000 564985600 6040 6040 6040 6040 0
561 20250221 123900 564985600 6040 6040 6040 6040 1
562 20250221 123800 564979560 6040 6040 6040 6040 1
563 20250221 123700 564973520 6050 6050 6050 6050 0
564 20250221 123600 564973520 6050 6050 6050 6050 0
565 20250221 123500 564973520 6050 6050 6050 6050 0
566 20250221 123400 564973520 6050 6050 6050 6050 0
567 20250221 123300 564973520 6050 6050 6050 6050 1
568 20250221 123200 564967470 6050 6050 6050 6050 1
569 20250221 123100 564961420 6010 6010 6010 6010 2
570 20250221 123000 564949400 6030 6040 6040 6030 186
571 20250221 122900 563827140 6040 6040 6040 6040 1
572 20250221 122800 563821100 6040 6040 6040 6040 502
573 20250221 122700 560789020 6060 6060 6060 6060 30
574 20250221 122600 560607220 6040 6040 6060 6040 7
575 20250221 122500 560564920 6040 6040 6040 6040 0
576 20250221 122400 560564920 6040 6040 6040 6040 0
577 20250221 122300 560564920 6040 6030 6040 6030 778
578 20250221 122200 555869810 6030 6030 6030 6030 50
579 20250221 122100 555568310 6030 6030 6030 6030 0
580 20250221 122000 555568310 6030 6030 6030 6030 0
581 20250221 121900 555568310 6030 6030 6030 6010 854
582 20250221 121800 550419680 6030 6040 6040 6030 314
583 20250221 121700 548526250 6030 6030 6030 6030 1
584 20250221 121600 548520220 6030 6030 6030 6030 10
585 20250221 121500 548459920 6040 6040 6040 6040 197
586 20250221 121400 547270040 6050 6040 6050 6040 5
587 20250221 121300 547239830 6040 6040 6040 6040 1
588 20250221 121200 547233790 6030 6030 6030 6030 49
589 20250221 121100 546938320 6030 6030 6030 6030 61
590 20250221 121000 546570490 6030 6030 6030 6030 0
591 20250221 120900 546570490 6030 6030 6040 6030 69
592 20250221 120800 546154110 6030 6030 6030 6030 25
593 20250221 120700 546003360 6050 6050 6050 6050 0
594 20250221 120600 546003360 6050 6050 6050 6050 0
595 20250221 120500 546003360 6050 6050 6050 6050 0
596 20250221 120400 546003360 6050 6050 6050 6050 1
597 20250221 120300 545997310 6010 6050 6050 6010 95
598 20250221 120200 545424230 6050 6060 6060 6050 10
599 20250221 120100 545363680 6060 6050 6060 6050 10
600 20250221 120000 545303140 6050 6050 6050 6050 0
601 20250221 115900 545303140 6050 6050 6050 6050 31
602 20250221 115800 545115590 6070 6060 6070 6060 100
603 20250221 115700 544508850 6060 6060 6060 6060 0
604 20250221 115600 544508850 6060 6060 6060 6060 0
605 20250221 115500 544508850 6060 6060 6060 6060 0
606 20250221 115400 544508850 6060 6060 6060 6060 0
607 20250221 115300 544508850 6060 6060 6060 6060 1
608 20250221 115200 544502790 6050 6050 6050 6050 1
609 20250221 115100 544496740 6050 6040 6050 6040 3
610 20250221 115000 544478600 6060 6060 6060 6060 101
611 20250221 114900 543866540 6040 6060 6060 6040 551
612 20250221 114800 540538260 6060 6060 6060 6060 18
613 20250221 114700 540429180 6060 6060 6060 6060 1
614 20250221 114600 540423120 6070 6070 6070 6070 0
615 20250221 114500 540423120 6070 6070 6070 6070 54
616 20250221 114400 540095340 6070 6070 6070 6070 384
617 20250221 114300 537764460 6080 6070 6080 6070 18
618 20250221 114200 537655120 6070 6070 6070 6060 255
619 20250221 114100 536109270 6060 6060 6060 6060 0
620 20250221 114000 536109270 6060 6050 6060 6050 651
621 20250221 113900 532169560 6050 6050 6050 6050 200
622 20250221 113800 530959560 6060 6060 6070 6050 1076
623 20250221 113700 524442550 6070 6080 6080 6070 415
624 20250221 113600 521922660 6080 6080 6080 6080 0
625 20250221 113500 521922660 6080 6070 6080 6070 989
626 20250221 113400 515909680 6070 6070 6070 6070 1
627 20250221 113300 515903610 6050 6050 6050 6050 500
628 20250221 113200 512878610 6060 6060 6060 6060 164
629 20250221 113100 511884770 6080 6060 6080 6050 305
630 20250221 113000 510036950 6090 6080 6090 6080 247
631 20250221 112900 508533560 6070 6070 6070 6070 31
632 20250221 112800 508345390 6060 6060 6060 6060 50
633 20250221 112700 508042390 6090 6090 6090 6090 0
634 20250221 112600 508042390 6090 6070 6090 6070 157
635 20250221 112500 507089380 6090 6090 6090 6080 89
636 20250221 112400 506547960 6090 6080 6090 6070 15
637 20250221 112300 506456750 6110 6100 6110 6100 302
638 20250221 112200 504614530 6110 6090 6110 6090 602
639 20250221 112100 500944320 6090 6060 6090 6060 1313
640 20250221 112000 492969890 6060 6040 6060 6040 404
641 20250221 111900 490526070 6040 6040 6040 6040 61
642 20250221 111800 490157630 6050 6050 6050 6050 2
643 20250221 111700 490145530 6050 6050 6050 6050 204
644 20250221 111600 488911330 6050 6040 6050 6040 225
645 20250221 111500 487550320 6040 6030 6040 6030 1627
646 20250221 111400 477730160 6020 6010 6020 6010 295
647 20250221 111300 475955140 6020 6030 6030 6020 94
648 20250221 111200 475389250 6030 6030 6030 6030 0
649 20250221 111100 475389250 6030 6030 6030 6030 0
650 20250221 111000 475389250 6030 6030 6030 6030 1
651 20250221 110900 475383220 6020 6010 6020 6010 798
652 20250221 110800 470582250 6000 6000 6000 6000 18
653 20250221 110700 470474250 6010 6010 6010 6010 100
654 20250221 110600 469873250 6010 6010 6010 6010 0
655 20250221 110500 469873250 6010 6010 6010 6010 0
656 20250221 110400 469873250 6010 6010 6010 6010 1
657 20250221 110300 469867240 6010 6010 6010 6010 0
658 20250221 110200 469867240 6010 6010 6010 6010 1
659 20250221 110100 469861230 6000 5990 6000 5990 353
660 20250221 110000 467743420 5990 5990 5990 5990 1
661 20250221 105900 467737430 5960 5980 5980 5960 2800
662 20250221 105800 451006850 5980 5980 5980 5980 155
663 20250221 105700 450079950 5980 5980 5980 5980 0
664 20250221 105600 450079950 5980 5980 5980 5980 200
665 20250221 105500 448883950 5980 5980 5980 5980 12
666 20250221 105400 448812190 5980 5980 5980 5980 0
667 20250221 105300 448812190 5980 5980 5980 5980 0
668 20250221 105200 448812190 5980 5980 5980 5980 0
669 20250221 105100 448812190 5980 5980 5980 5980 2
670 20250221 105000 448800230 5970 5970 5970 5970 45
671 20250221 104900 448531580 5970 5980 5980 5970 11
672 20250221 104800 448465810 5980 5970 5980 5970 101
673 20250221 104700 447861840 5960 5960 5960 5960 396
674 20250221 104600 445501680 5960 5960 5960 5960 13
675 20250221 104500 445424200 5960 5970 5970 5960 1882
676 20250221 104400 434207280 5960 5980 5980 5960 1008
677 20250221 104300 428198500 5980 5960 5980 5960 159
678 20250221 104200 427250350 5990 5990 5990 5990 202
679 20250221 104100 426040370 5970 5970 5970 5970 58
680 20250221 104000 425694110 5970 5970 5970 5970 2
681 20250221 103900 425682170 5960 5960 5960 5960 1736
682 20250221 103800 415335610 5970 5970 5970 5970 18
683 20250221 103700 415228150 5970 5970 5970 5970 750
684 20250221 103600 410750650 5970 5980 5980 5970 4
685 20250221 103500 410726760 5970 5970 5970 5970 0
686 20250221 103400 410726760 5970 5970 5970 5970 50
687 20250221 103300 410428260 5970 5970 5970 5960 155
688 20250221 103200 409503420 5970 5960 5970 5960 501
689 20250221 103100 406517450 5990 5970 5990 5960 981
690 20250221 103000 400668060 5980 5980 5980 5980 37
691 20250221 102900 400446800 5980 5970 6010 5960 2063
692 20250221 102800 388134370 5970 5970 5970 5970 1196
693 20250221 102700 380994250 5970 5990 5990 5970 4
694 20250221 102600 380970330 5980 5980 5980 5980 873
695 20250221 102500 375749790 5980 5980 5980 5980 436
696 20250221 102400 373142510 5980 6000 6000 5980 1074
697 20250221 102300 366705590 6020 6020 6020 6020 0
698 20250221 102200 366705590 6020 6020 6020 6020 1
699 20250221 102100 366699570 6000 6000 6000 6000 0
700 20250221 102000 366699570 6000 6010 6020 6000 952
701 20250221 101900 360980760 6010 6010 6010 6010 0
702 20250221 101800 360980760 6010 6010 6010 6010 18
703 20250221 101700 360872580 6000 6000 6000 6000 224
704 20250221 101600 359528580 6000 6000 6000 6000 71
705 20250221 101500 359102580 6030 6030 6030 6030 0
706 20250221 101400 359102580 6030 6030 6030 6030 50
707 20250221 101300 358801080 6030 6020 6040 6020 1669
708 20250221 101200 348744730 6000 6000 6000 6000 40
709 20250221 101100 348504730 6000 6000 6000 6000 1701
710 20250221 101000 338298730 6020 6010 6020 6010 621
711 20250221 100900 334566110 6010 6010 6010 6010 1
712 20250221 100800 334560100 6000 6010 6010 6000 176
713 20250221 100700 333502540 6010 6010 6010 6010 206
714 20250221 100600 332264480 6010 6000 6010 5970 482
715 20250221 100500 329379260 5970 6000 6000 5970 378
716 20250221 100400 327118510 6000 6010 6010 6000 200
717 20250221 100300 325918500 6020 6020 6020 6020 0
718 20250221 100200 325918500 6020 6020 6020 6020 50
719 20250221 100100 325617500 6020 6020 6020 6020 50
720 20250221 100000 325316500 6020 6020 6020 6020 0
721 20250221 095900 325316500 6020 6020 6020 5990 988
722 20250221 095800 319378960 6010 6010 6010 6010 25
723 20250221 095700 319228710 6000 6010 6010 6000 2000
724 20250221 095600 307227290 6000 6010 6010 6000 1631
725 20250221 095500 297441190 6030 6000 6030 6000 937
726 20250221 095400 291803700 6000 6000 6000 6000 1
727 20250221 095300 291797700 6000 6000 6000 6000 76
728 20250221 095200 291341700 6000 5970 6000 5970 477
729 20250221 095100 288488010 5970 6010 6030 5970 557
730 20250221 095000 285154220 5990 6000 6000 5990 293
731 20250221 094900 283396770 5990 5990 5990 5990 55
732 20250221 094800 283067320 5990 5980 5990 5970 555
733 20250221 094700 279747770 5980 5980 5990 5980 227
734 20250221 094600 278390300 5980 6000 6000 5980 546
735 20250221 094500 275118440 5990 5990 5990 5990 89
736 20250221 094400 274585330 6000 5990 6000 5990 573
737 20250221 094300 271152870 6010 5980 6010 5970 507
738 20250221 094200 268111070 6000 5960 6000 5960 418
739 20250221 094100 265619270 5960 6030 6030 5960 1784
740 20250221 094000 254960540 6040 6000 6040 5990 276
741 20250221 093900 253307080 6000 6040 6040 6000 543
742 20250221 093800 250027830 5990 6040 6040 5990 220
743 20250221 093700 248708400 6020 6020 6020 6020 14
744 20250221 093600 248624120 6010 6030 6030 6010 2701
745 20250221 093500 232388770 6040 6040 6040 6040 0
746 20250221 093400 232388770 6040 6040 6040 6040 1
747 20250221 093300 232382730 6040 6030 6040 6030 194
748 20250221 093200 231211280 6060 6010 6060 6000 272
749 20250221 093100 229576710 6020 6040 6040 6020 710
750 20250221 093000 225288330 6050 6080 6080 6050 207
751 20250221 092900 224035770 6080 6070 6080 6040 2309
752 20250221 092800 210049280 6050 6050 6050 6050 230
753 20250221 092700 208657780 6040 6040 6040 6040 4
754 20250221 092600 208633620 6030 6020 6030 6020 2628
755 20250221 092500 192788880 6000 6000 6000 6000 0
756 20250221 092400 192788880 6000 6000 6000 6000 100
757 20250221 092300 192188880 6000 6000 6000 6000 6
758 20250221 092200 192152880 6000 6000 6000 6000 111
759 20250221 092100 191486880 6000 6000 6020 6000 190
760 20250221 092000 190343760 6010 6020 6020 6010 1155
761 20250221 091900 183395650 6020 6010 6030 6010 732
762 20250221 091800 178985720 6020 6080 6080 6020 3230
763 20250221 091700 159495560 6080 6030 6080 6030 2605
764 20250221 091600 143721710 6020 6020 6020 6020 489
765 20250221 091500 140777930 6030 6030 6030 6030 11
766 20250221 091400 140711600 6030 6040 6040 6030 91
767 20250221 091300 140162860 6030 6030 6030 5980 427
768 20250221 091200 137588100 5980 6010 6030 5980 425
769 20250221 091100 135038340 6000 6000 6000 5980 237
770 20250221 091000 133619510 6010 5990 6010 5980 71
771 20250221 090900 133192860 6010 5960 6010 5950 1905
772 20250221 090800 121830100 5950 6000 6000 5940 6473
773 20250221 090700 83289460 6000 6030 6030 5950 5838
774 20250221 090600 48257790 6030 6030 6030 6030 2271
775 20250221 090500 34563660 6030 6030 6030 6030 152
776 20250221 090400 33647100 6030 6050 6050 6030 527
777 20250221 090300 30460900 6020 6020 6040 6020 311
778 20250221 090200 28587040 6030 6020 6030 6020 614
779 20250221 090100 24886170 6000 6000 6000 6000 3
780 20250221 090000 24868170 6000 5990 6030 5990 4150