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

645
059210/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,645 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,194300,324358780,4310,4310,4310,4310,1092
20250221,194200,324358780,4310,4310,4310,4310,0
20250221,194100,324358780,4310,4310,4310,4310,0
20250221,194000,324358780,4310,4310,4310,4310,0
20250221,193900,324358780,4310,4310,4310,4310,0
20250221,193800,324358780,4310,4310,4310,4310,0
20250221,193700,324358780,4310,4310,4310,4310,0
20250221,193600,324358780,4310,4310,4310,4310,0
20250221,193500,324358780,4310,4310,4310,4310,0
20250221,193400,324358780,4310,4310,4310,4310,0
20250221,193300,324358780,4310,4310,4310,4310,0
20250221,193200,324358780,4310,4310,4310,4310,0
20250221,193100,324358780,4310,4310,4310,4310,0
20250221,193000,324358780,4310,4310,4310,4310,0
20250221,192900,324358780,4310,4310,4310,4310,0
20250221,192800,324358780,4310,4310,4310,4310,0
20250221,192700,324358780,4310,4310,4310,4310,0
20250221,192600,324358780,4310,4310,4310,4310,0
20250221,192500,324358780,4310,4310,4310,4310,0
20250221,192400,324358780,4310,4310,4310,4310,0
20250221,192300,324358780,4310,4310,4310,4310,0
20250221,192200,324358780,4310,4310,4310,4310,0
20250221,192100,324358780,4310,4310,4310,4310,0
20250221,192000,324358780,4310,4310,4310,4310,0
20250221,191900,324358780,4310,4310,4310,4310,0
20250221,191800,324358780,4310,4310,4310,4310,0
20250221,191700,324358780,4310,4310,4310,4310,0
20250221,191600,324358780,4310,4310,4310,4310,0
20250221,191500,324358780,4310,4310,4310,4310,0
20250221,191400,324358780,4310,4310,4310,4310,0
20250221,191300,324358780,4310,4310,4310,4310,1092
20250221,191200,324358780,4310,4310,4310,4310,0
20250221,191100,324358780,4310,4310,4310,4310,0
20250221,191000,324358780,4310,4310,4310,4310,0
20250221,190900,324358780,4310,4310,4310,4310,0
20250221,190800,324358780,4310,4310,4310,4310,0
20250221,190700,324358780,4310,4310,4310,4310,0
20250221,190600,324358780,4310,4310,4310,4310,0
20250221,190500,324358780,4310,4310,4310,4310,0
20250221,190400,324358780,4310,4310,4310,4310,0
20250221,190300,324358780,4310,4310,4310,4310,0
20250221,190200,324358780,4310,4310,4310,4310,0
20250221,190100,324358780,4310,4310,4310,4310,0
20250221,190000,324358780,4310,4310,4310,4310,0
20250221,185900,324358780,4310,4310,4310,4310,0
20250221,185800,324358780,4310,4310,4310,4310,0
20250221,185700,324358780,4310,4310,4310,4310,0
20250221,185600,324358780,4310,4310,4310,4310,0
20250221,185500,324358780,4310,4310,4310,4310,0
20250221,185400,324358780,4310,4310,4310,4310,0
20250221,185300,324358780,4310,4310,4310,4310,0
20250221,185200,324358780,4310,4310,4310,4310,0
20250221,185100,324358780,4310,4310,4310,4310,0
20250221,185000,324358780,4310,4310,4310,4310,0
20250221,184900,324358780,4310,4310,4310,4310,0
20250221,184800,324358780,4310,4310,4310,4310,0
20250221,184700,324358780,4310,4310,4310,4310,0
20250221,184600,324358780,4310,4310,4310,4310,0
20250221,184500,324358780,4310,4310,4310,4310,0
20250221,184400,324358780,4310,4310,4310,4310,0
20250221,184300,324358780,4310,4310,4310,4310,1092
20250221,184200,324358780,4310,4310,4310,4310,0
20250221,184100,324358780,4310,4310,4310,4310,0
20250221,184000,324358780,4310,4310,4310,4310,0
20250221,183900,324358780,4310,4310,4310,4310,0
20250221,183800,324358780,4310,4310,4310,4310,0
20250221,183700,324358780,4310,4310,4310,4310,0
20250221,183600,324358780,4310,4310,4310,4310,0
20250221,183500,324358780,4310,4310,4310,4310,0
20250221,183400,324358780,4310,4310,4310,4310,0
20250221,183300,324358780,4310,4310,4310,4310,0
20250221,183200,324358780,4310,4310,4310,4310,0
20250221,183100,324358780,4310,4310,4310,4310,0
20250221,183000,324358780,4310,4310,4310,4310,0
20250221,182900,324358780,4310,4310,4310,4310,0
20250221,182800,324358780,4310,4310,4310,4310,0
20250221,182700,324358780,4310,4310,4310,4310,0
20250221,182600,324358780,4310,4310,4310,4310,0
20250221,182500,324358780,4310,4310,4310,4310,0
20250221,182400,324358780,4310,4310,4310,4310,0
20250221,182300,324358780,4310,4310,4310,4310,0
20250221,182200,324358780,4310,4310,4310,4310,0
20250221,182100,324358780,4310,4310,4310,4310,0
20250221,182000,324358780,4310,4310,4310,4310,0
20250221,181900,324358780,4310,4310,4310,4310,0
20250221,181800,324358780,4310,4310,4310,4310,0
20250221,181700,324358780,4310,4310,4310,4310,0
20250221,181600,324358780,4310,4310,4310,4310,0
20250221,181500,324358780,4310,4310,4310,4310,0
20250221,181400,324358780,4310,4310,4310,4310,0
20250221,181300,324358780,4310,4310,4310,4310,1092
20250221,181200,324358780,4310,4310,4310,4310,0
20250221,181100,324358780,4310,4310,4310,4310,0
20250221,181000,324358780,4310,4310,4310,4310,0
20250221,180900,324358780,4310,4310,4310,4310,0
20250221,180800,324358780,4310,4310,4310,4310,0
20250221,180700,324358780,4310,4310,4310,4310,0
20250221,180600,324358780,4310,4310,4310,4310,0
20250221,180500,324358780,4310,4310,4310,4310,0
20250221,180400,324358780,4310,4310,4310,4310,0
20250221,180300,324358780,4310,4310,4310,4310,0
20250221,180200,324358780,4310,4310,4310,4310,0
20250221,180100,324358780,4310,4310,4310,4310,0
20250221,180000,324358780,4310,4310,4310,4310,0
20250221,175900,324358780,4310,4310,4310,4310,0
20250221,175800,324358780,4310,4310,4310,4310,0
20250221,175700,324358780,4310,4310,4310,4310,0
20250221,175600,324358780,4310,4310,4310,4310,0
20250221,175500,324358780,4310,4310,4310,4310,0
20250221,175400,324358780,4310,4310,4310,4310,0
20250221,175300,324358780,4310,4310,4310,4310,0
20250221,175200,324358780,4310,4310,4310,4310,0
20250221,175100,324358780,4310,4310,4310,4310,0
20250221,175000,324358780,4310,4310,4310,4310,0
20250221,174900,324358780,4310,4310,4310,4310,0
20250221,174800,324358780,4310,4310,4310,4310,0
20250221,174700,324358780,4310,4310,4310,4310,0
20250221,174600,324358780,4310,4310,4310,4310,0
20250221,174500,324358780,4310,4310,4310,4310,0
20250221,174400,324358780,4310,4310,4310,4310,0
20250221,174300,324358780,4310,4310,4310,4310,1092
20250221,174200,324358780,4310,4310,4310,4310,0
20250221,174100,324358780,4310,4310,4310,4310,0
20250221,174000,324358780,4310,4310,4310,4310,0
20250221,173900,324358780,4310,4310,4310,4310,0
20250221,173800,324358780,4310,4310,4310,4310,0
20250221,173700,324358780,4310,4310,4310,4310,0
20250221,173600,324358780,4310,4310,4310,4310,0
20250221,173500,324358780,4310,4310,4310,4310,0
20250221,173400,324358780,4310,4310,4310,4310,0
20250221,173300,324358780,4310,4310,4310,4310,0
20250221,173200,324358780,4310,4310,4310,4310,0
20250221,173100,324358780,4310,4310,4310,4310,0
20250221,173000,324358780,4310,4310,4310,4310,0
20250221,172900,324358780,4310,4310,4310,4310,0
20250221,172800,324358780,4310,4310,4310,4310,0
20250221,172700,324358780,4310,4310,4310,4310,0
20250221,172600,324358780,4310,4310,4310,4310,0
20250221,172500,324358780,4310,4310,4310,4310,0
20250221,172400,324358780,4310,4310,4310,4310,0
20250221,172300,324358780,4310,4310,4310,4310,0
20250221,172200,324358780,4310,4310,4310,4310,0
20250221,172100,324358780,4310,4310,4310,4310,0
20250221,172000,324358780,4310,4310,4310,4310,0
20250221,171900,324358780,4310,4310,4310,4310,0
20250221,171800,324358780,4310,4310,4310,4310,0
20250221,171700,324358780,4310,4310,4310,4310,0
20250221,171600,324358780,4310,4310,4310,4310,0
20250221,171500,324358780,4310,4310,4310,4310,0
20250221,171400,324358780,4310,4310,4310,4310,0
20250221,171300,324358780,4310,4310,4310,4310,1092
20250221,171200,324358780,4310,4310,4310,4310,0
20250221,171100,324358780,4310,4310,4310,4310,0
20250221,171000,324358780,4310,4310,4310,4310,0
20250221,170900,324358780,4310,4310,4310,4310,0
20250221,170800,324358780,4310,4310,4310,4310,0
20250221,170700,324358780,4310,4310,4310,4310,0
20250221,170600,324358780,4310,4310,4310,4310,0
20250221,170500,324358780,4310,4310,4310,4310,0
20250221,170400,324358780,4310,4310,4310,4310,0
20250221,170300,324358780,4310,4310,4310,4310,0
20250221,170200,324358780,4310,4310,4310,4310,0
20250221,170100,324358780,4310,4310,4310,4310,0
20250221,170000,324358780,4310,4310,4310,4310,0
20250221,165900,324358780,4310,4310,4310,4310,0
20250221,165800,324358780,4310,4310,4310,4310,0
20250221,165700,324358780,4310,4310,4310,4310,0
20250221,165600,324358780,4310,4310,4310,4310,0
20250221,165500,324358780,4310,4310,4310,4310,0
20250221,165400,324358780,4310,4310,4310,4310,0
20250221,165300,324358780,4310,4310,4310,4310,0
20250221,165200,324358780,4310,4310,4310,4310,0
20250221,165100,324358780,4310,4310,4310,4310,0
20250221,165000,324358780,4310,4310,4310,4310,0
20250221,164900,324358780,4310,4310,4310,4310,0
20250221,164800,324358780,4310,4310,4310,4310,0
20250221,164700,324358780,4310,4310,4310,4310,0
20250221,164600,324358780,4310,4310,4310,4310,0
20250221,164500,324358780,4310,4310,4310,4310,0
20250221,164400,324358780,4310,4310,4310,4310,0
20250221,164300,324358780,4310,4310,4310,4310,1092
20250221,164200,324358780,4310,4310,4310,4310,0
20250221,164100,324358780,4310,4310,4310,4310,0
20250221,164000,324358780,4310,4310,4310,4310,0
20250221,163900,324358780,4310,4310,4310,4310,0
20250221,163800,324358780,4310,4310,4310,4310,0
20250221,163700,324358780,4310,4310,4310,4310,0
20250221,163600,324358780,4310,4310,4310,4310,0
20250221,163500,324358780,4310,4310,4310,4310,0
20250221,163400,324358780,4310,4310,4310,4310,0
20250221,163300,324358780,4310,4310,4310,4310,0
20250221,163200,324358780,4310,4310,4310,4310,0
20250221,163100,324358780,4310,4310,4310,4310,0
20250221,163000,324358780,4310,4310,4310,4310,0
20250221,162900,324358780,4310,4310,4310,4310,0
20250221,162800,324358780,4310,4310,4310,4310,0
20250221,162700,324358780,4310,4310,4310,4310,0
20250221,162600,324358780,4310,4310,4310,4310,0
20250221,162500,324358780,4310,4310,4310,4310,0
20250221,162400,324358780,4310,4310,4310,4310,0
20250221,162300,324358780,4310,4310,4310,4310,0
20250221,162200,324358780,4310,4310,4310,4310,0
20250221,162100,324358780,4310,4310,4310,4310,0
20250221,162000,324358780,4310,4310,4310,4310,0
20250221,161900,324358780,4310,4310,4310,4310,0
20250221,161800,324358780,4310,4310,4310,4310,0
20250221,161700,324358780,4310,4310,4310,4310,0
20250221,161600,324358780,4310,4310,4310,4310,0
20250221,161500,324358780,4310,4310,4310,4310,0
20250221,161400,324358780,4310,4310,4310,4310,0
20250221,161300,324358780,4310,4310,4310,4310,1092
20250221,161200,324358780,4310,4310,4310,4310,0
20250221,161100,324358780,4310,4310,4310,4310,0
20250221,161000,324358780,4310,4310,4310,4310,0
20250221,160900,324358780,4310,4310,4310,4310,0
20250221,160800,324358780,4310,4310,4310,4310,0
20250221,160700,324358780,4310,4310,4310,4310,0
20250221,160600,324358780,4310,4310,4310,4310,0
20250221,160500,324358780,4310,4310,4310,4310,0
20250221,160400,324358780,4310,4310,4310,4310,0
20250221,160300,324358780,4310,4310,4310,4310,0
20250221,160200,324358780,4310,4310,4310,4310,0
20250221,160100,324358780,4310,4310,4310,4310,0
20250221,160000,324358780,4310,4310,4310,4310,0
20250221,155900,324358780,4310,4310,4310,4310,0
20250221,155800,324358780,4310,4310,4310,4310,0
20250221,155700,324358780,4310,4310,4310,4310,0
20250221,155600,324358780,4310,4310,4310,4310,0
20250221,155500,324358780,4310,4310,4310,4310,0
20250221,155400,324358780,4310,4310,4310,4310,0
20250221,155300,324358780,4310,4310,4310,4310,0
20250221,155200,324358780,4310,4310,4310,4310,0
20250221,155100,324358780,4310,4310,4310,4310,0
20250221,155000,324358780,4310,4310,4310,4310,0
20250221,154900,324358780,4310,4310,4310,4310,0
20250221,154800,324358780,4310,4310,4310,4310,0
20250221,154700,324358780,4310,4310,4310,4310,0
20250221,154600,324358780,4310,4310,4310,4310,0
20250221,154500,324358780,4310,4310,4310,4310,0
20250221,154400,324358780,4310,4310,4310,4310,0
20250221,154300,324358780,4310,4310,4310,4310,1092
20250221,154200,324358780,4310,4310,4310,4310,0
20250221,154100,324358780,4310,4310,4310,4310,0
20250221,154000,324358780,4310,4310,4310,4310,0
20250221,153900,324358780,4310,4310,4310,4310,0
20250221,153800,324358780,4310,4310,4310,4310,0
20250221,153700,324358780,4310,4310,4310,4310,0
20250221,153600,324358780,4310,4310,4310,4310,0
20250221,153500,324358780,4310,4310,4310,4310,0
20250221,153400,324358780,4310,4310,4310,4310,0
20250221,153300,324358780,4310,4310,4310,4310,0
20250221,153200,324358780,4310,4310,4310,4310,0
20250221,153100,324358780,4310,4310,4310,4310,0
20250221,153000,324358780,4310,4310,4310,4310,1092
20250221,152900,319652260,4315,4315,4315,4315,0
20250221,152800,319652260,4315,4315,4315,4315,0
20250221,152700,319652260,4315,4315,4315,4315,0
20250221,152600,319652260,4315,4315,4315,4315,0
20250221,152500,319652260,4315,4315,4315,4315,0
20250221,152400,319652260,4315,4315,4315,4315,0
20250221,152300,319652260,4315,4315,4315,4315,0
20250221,152200,319652260,4315,4315,4315,4315,0
20250221,152100,319652260,4315,4315,4315,4315,0
20250221,152000,319652260,4315,4315,4315,4315,0
20250221,151900,319652260,4315,4310,4315,4305,365
20250221,151800,318079260,4310,4305,4310,4305,119
20250221,151700,317566870,4305,4305,4305,4305,0
20250221,151600,317566870,4305,4305,4305,4305,10
20250221,151500,317523820,4305,4310,4310,4305,620
20250221,151400,314854120,4315,4310,4315,4310,243
20250221,151300,313806575,4315,4315,4315,4315,0
20250221,151200,313806575,4315,4315,4315,4315,104
20250221,151100,313357815,4315,4315,4315,4315,297
20250221,151000,312076260,4320,4320,4320,4320,35
20250221,150900,311925060,4315,4315,4315,4315,258
20250221,150800,310811790,4315,4315,4315,4315,0
20250221,150700,310811790,4315,4315,4315,4315,500
20250221,150600,308654290,4320,4315,4320,4315,127
20250221,150500,308106120,4315,4315,4315,4315,5
20250221,150400,308084545,4305,4305,4305,4305,349
20250221,150300,306582100,4320,4320,4320,4320,50
20250221,150200,306366100,4320,4320,4320,4320,1
20250221,150100,306361780,4310,4310,4310,4310,340
20250221,150000,304896380,4310,4310,4310,4310,10
20250221,145900,304853280,4320,4320,4320,4320,1
20250221,145800,304848960,4310,4315,4315,4310,1099
20250221,145700,300107275,4310,4310,4310,4310,300
20250221,145600,298814275,4310,4310,4310,4310,110
20250221,145500,298340175,4310,4305,4310,4305,1752
20250221,145400,290791060,4300,4300,4300,4300,5000
20250221,145300,269291060,4305,4305,4305,4305,0
20250221,145200,269291060,4305,4305,4305,4305,0
20250221,145100,269291060,4305,4305,4305,4305,0
20250221,145000,269291060,4305,4305,4305,4305,0
20250221,144900,269291060,4305,4305,4305,4305,0
20250221,144800,269291060,4305,4305,4305,4305,0
20250221,144700,269291060,4305,4305,4305,4305,0
20250221,144600,269291060,4305,4305,4305,4305,0
20250221,144500,269291060,4305,4305,4305,4305,0
20250221,144400,269291060,4305,4305,4305,4305,0
20250221,144300,269291060,4305,4290,4305,4290,10
20250221,144200,269248025,4290,4290,4290,4290,0
20250221,144100,269248025,4290,4290,4290,4290,0
20250221,144000,269248025,4290,4305,4305,4290,1003
20250221,143900,264945125,4310,4310,4310,4310,0
20250221,143800,264945125,4310,4310,4310,4310,0
20250221,143700,264945125,4310,4310,4310,4310,0
20250221,143600,264945125,4310,4310,4310,4310,0
20250221,143500,264945125,4310,4310,4310,4310,0
20250221,143400,264945125,4310,4310,4310,4310,10
20250221,143300,264902025,4295,4305,4305,4295,252
20250221,143200,263817185,4305,4305,4305,4305,59
20250221,143100,263563190,4305,4305,4305,4305,0
20250221,143000,263563190,4305,4305,4305,4305,0
20250221,142900,263563190,4305,4305,4305,4305,0
20250221,142800,263563190,4305,4305,4305,4305,0
20250221,142700,263563190,4305,4305,4305,4305,0
20250221,142600,263563190,4305,4305,4305,4305,0
20250221,142500,263563190,4305,4305,4305,4305,0
20250221,142400,263563190,4305,4305,4305,4305,0
20250221,142300,263563190,4305,4305,4305,4305,0
20250221,142200,263563190,4305,4305,4305,4305,0
20250221,142100,263563190,4305,4305,4305,4305,0
20250221,142000,263563190,4305,4305,4305,4305,0
20250221,141900,263563190,4305,4305,4305,4305,0
20250221,141800,263563190,4305,4305,4305,4305,0
20250221,141700,263563190,4305,4305,4305,4305,1
20250221,141600,263558885,4290,4290,4290,4290,0
20250221,141500,263558885,4290,4290,4290,4290,0
20250221,141400,263558885,4290,4295,4295,4290,244
20250221,141300,262511405,4295,4295,4295,4295,0
20250221,141200,262511405,4295,4295,4295,4295,0
20250221,141100,262511405,4295,4295,4295,4295,1
20250221,141000,262507110,4280,4280,4280,4280,0
20250221,140900,262507110,4280,4295,4295,4280,72
20250221,140800,262198910,4305,4305,4305,4305,0
20250221,140700,262198910,4305,4305,4305,4305,0
20250221,140600,262198910,4305,4305,4305,4305,0
20250221,140500,262198910,4305,4305,4305,4305,0
20250221,140400,262198910,4305,4310,4310,4305,3
20250221,140300,262185990,4310,4295,4315,4295,12
20250221,140200,262134415,4295,4290,4295,4290,579
20250221,140100,259650070,4300,4300,4300,4300,0
20250221,140000,259650070,4300,4305,4305,4300,3784
20250221,135900,243372150,4305,4305,4305,4305,0
20250221,135800,243372150,4305,4305,4305,4305,0
20250221,135700,243372150,4305,4305,4305,4305,0
20250221,135600,243372150,4305,4305,4305,4305,0
20250221,135500,243372150,4305,4305,4305,4305,0
20250221,135400,243372150,4305,4305,4305,4305,0
20250221,135300,243372150,4305,4305,4305,4305,0
20250221,135200,243372150,4305,4305,4305,4305,0
20250221,135100,243372150,4305,4305,4305,4305,0
20250221,135000,243372150,4305,4305,4305,4305,100
20250221,134900,242941650,4315,4315,4315,4315,0
20250221,134800,242941650,4315,4315,4315,4315,0
20250221,134700,242941650,4315,4300,4315,4300,3316
20250221,134600,228682835,4310,4310,4310,4310,0
20250221,134500,228682835,4310,4310,4310,4310,0
20250221,134400,228682835,4310,4310,4310,4310,233
20250221,134300,227678605,4310,4310,4310,4310,102
20250221,134200,227238985,4310,4310,4310,4310,0
20250221,134100,227238985,4310,4310,4310,4310,62
20250221,134000,226971765,4310,4310,4310,4310,29
20250221,133900,226846775,4310,4310,4310,4310,34
20250221,133800,226700235,4315,4310,4315,4310,35
20250221,133700,226549380,4315,4315,4315,4315,200
20250221,133600,225686380,4320,4320,4320,4320,1
20250221,133500,225682060,4310,4315,4315,4310,2537
20250221,133400,214741740,4320,4320,4320,4320,0
20250221,133300,214741740,4320,4315,4320,4315,16
20250221,133200,214672670,4310,4315,4315,4310,535
20250221,133100,212365330,4320,4315,4320,4315,278
20250221,133000,211165600,4315,4310,4315,4310,412
20250221,132900,209389800,4310,4295,4310,4295,4312
20250221,132800,190856400,4295,4295,4295,4295,1
20250221,132700,190852105,4290,4280,4290,4280,2635
20250221,132600,179552955,4290,4290,4290,4290,0
20250221,132500,179552955,4290,4290,4290,4290,0
20250221,132400,179552955,4290,4290,4290,4290,0
20250221,132300,179552955,4290,4290,4290,4290,0
20250221,132200,179552955,4290,4290,4290,4290,0
20250221,132100,179552955,4290,4285,4290,4285,699
20250221,132000,176557735,4285,4285,4285,4285,32
20250221,131900,176420615,4285,4285,4285,4285,596
20250221,131800,173866755,4285,4285,4285,4285,172
20250221,131700,173129735,4290,4290,4290,4290,0
20250221,131600,173129735,4290,4290,4290,4290,0
20250221,131500,173129735,4290,4290,4290,4290,0
20250221,131400,173129735,4290,4290,4290,4290,0
20250221,131300,173129735,4290,4290,4290,4290,0
20250221,131200,173129735,4290,4290,4290,4290,1
20250221,131100,173125445,4285,4285,4285,4285,0
20250221,131000,173125445,4285,4285,4285,4285,0
20250221,130900,173125445,4285,4285,4285,4285,0
20250221,130800,173125445,4285,4285,4285,4285,64
20250221,130700,172851205,4285,4285,4285,4285,0
20250221,130600,172851205,4285,4285,4285,4285,0
20250221,130500,172851205,4285,4285,4285,4285,0
20250221,130400,172851205,4285,4285,4285,4285,0
20250221,130300,172851205,4285,4285,4285,4285,0
20250221,130200,172851205,4285,4285,4285,4285,0
20250221,130100,172851205,4285,4285,4285,4285,0
20250221,130000,172851205,4285,4285,4285,4285,83
20250221,125900,172495550,4285,4285,4285,4285,0
20250221,125800,172495550,4285,4285,4285,4285,99
20250221,125700,172071335,4285,4285,4285,4285,0
20250221,125600,172071335,4285,4285,4285,4285,0
20250221,125500,172071335,4285,4285,4285,4285,893
20250221,125400,168244830,4290,4290,4290,4290,102
20250221,125300,167807250,4290,4290,4290,4290,0
20250221,125200,167807250,4290,4290,4290,4290,0
20250221,125100,167807250,4290,4290,4290,4290,0
20250221,125000,167807250,4290,4290,4290,4290,0
20250221,124900,167807250,4290,4290,4290,4290,2
20250221,124800,167798670,4295,4295,4295,4295,0
20250221,124700,167798670,4295,4295,4295,4295,0
20250221,124600,167798670,4295,4295,4295,4295,0
20250221,124500,167798670,4295,4295,4295,4295,0
20250221,124400,167798670,4295,4295,4295,4295,0
20250221,124300,167798670,4295,4295,4295,4295,0
20250221,124200,167798670,4295,4295,4295,4295,2
20250221,124100,167790080,4285,4285,4285,4285,0
20250221,124000,167790080,4285,4285,4285,4285,15
20250221,123900,167725805,4300,4300,4300,4300,0
20250221,123800,167725805,4300,4300,4300,4300,0
20250221,123700,167725805,4300,4300,4300,4300,0
20250221,123600,167725805,4300,4300,4300,4300,0
20250221,123500,167725805,4300,4300,4300,4300,0
20250221,123400,167725805,4300,4300,4300,4300,1
20250221,123300,167721505,4285,4285,4285,4285,0
20250221,123200,167721505,4285,4285,4285,4285,0
20250221,123100,167721505,4285,4285,4285,4285,40
20250221,123000,167550105,4285,4285,4285,4285,0
20250221,122900,167550105,4285,4285,4285,4285,0
20250221,122800,167550105,4285,4285,4285,4285,1
20250221,122700,167545820,4290,4290,4290,4290,0
20250221,122600,167545820,4290,4290,4290,4290,0
20250221,122500,167545820,4290,4290,4290,4290,0
20250221,122400,167545820,4290,4290,4290,4290,10
20250221,122300,167502920,4280,4280,4280,4280,0
20250221,122200,167502920,4280,4280,4280,4280,0
20250221,122100,167502920,4280,4280,4280,4280,0
20250221,122000,167502920,4280,4295,4295,4280,1041
20250221,121900,163042390,4300,4300,4300,4300,0
20250221,121800,163042390,4300,4300,4300,4300,0
20250221,121700,163042390,4300,4305,4305,4300,4
20250221,121600,163025180,4305,4305,4305,4305,232
20250221,121500,162026420,4305,4305,4305,4305,0
20250221,121400,162026420,4305,4305,4305,4305,0
20250221,121300,162026420,4305,4305,4305,4305,1
20250221,121200,162022115,4295,4295,4295,4295,6
20250221,121100,161996345,4305,4305,4305,4305,1
20250221,121000,161992040,4300,4300,4300,4300,0
20250221,120900,161992040,4300,4285,4300,4285,10000
20250221,120800,119006085,4285,4285,4285,4285,0
20250221,120700,119006085,4285,4285,4285,4285,0
20250221,120600,119006085,4285,4285,4285,4285,0
20250221,120500,119006085,4285,4285,4285,4285,0
20250221,120400,119006085,4285,4285,4285,4285,2000
20250221,120300,110436085,4280,4280,4280,4280,0
20250221,120200,110436085,4280,4280,4280,4280,650
20250221,120100,107654085,4280,4280,4280,4280,0
20250221,120000,107654085,4280,4280,4280,4280,0
20250221,115900,107654085,4280,4280,4280,4280,100
20250221,115800,107226085,4280,4280,4280,4280,0
20250221,115700,107226085,4280,4265,4280,4265,6
20250221,115600,107200480,4280,4280,4280,4280,23
20250221,115500,107102040,4280,4280,4280,4280,0
20250221,115400,107102040,4280,4280,4280,4280,1
20250221,115300,107097760,4260,4260,4260,4260,0
20250221,115200,107097760,4260,4260,4260,4260,9
20250221,115100,107059420,4285,4285,4285,4285,0
20250221,115000,107059420,4285,4285,4285,4285,0
20250221,114900,107059420,4285,4285,4285,4285,1
20250221,114800,107055135,4260,4260,4260,4260,702
20250221,114700,104064615,4285,4285,4285,4285,0
20250221,114600,104064615,4285,4285,4285,4285,0
20250221,114500,104064615,4285,4285,4285,4285,1000
20250221,114400,99779615,4285,4285,4285,4285,0
20250221,114300,99779615,4285,4285,4285,4285,0
20250221,114200,99779615,4285,4285,4285,4285,50
20250221,114100,99565365,4285,4285,4285,4285,0
20250221,114000,99565365,4285,4285,4285,4285,0
20250221,113900,99565365,4285,4285,4285,4285,0
20250221,113800,99565365,4285,4285,4285,4285,0
20250221,113700,99565365,4285,4285,4285,4285,0
20250221,113600,99565365,4285,4285,4285,4285,0
20250221,113500,99565365,4285,4285,4285,4285,0
20250221,113400,99565365,4285,4285,4285,4285,0
20250221,113300,99565365,4285,4285,4285,4285,0
20250221,113200,99565365,4285,4285,4285,4285,1
20250221,113100,99561080,4285,4285,4285,4285,0
20250221,113000,99561080,4285,4285,4285,4285,0
20250221,112900,99561080,4285,4255,4285,4255,555
20250221,112800,97199525,4255,4270,4270,4255,4004
20250221,112700,80121390,4290,4290,4290,4290,0
20250221,112600,80121390,4290,4290,4290,4290,0
20250221,112500,80121390,4290,4290,4290,4290,0
20250221,112400,80121390,4290,4290,4290,4290,1
20250221,112300,80117100,4290,4290,4290,4290,0
20250221,112200,80117100,4290,4290,4290,4290,4
20250221,112100,80099940,4290,4290,4290,4290,0
20250221,112000,80099940,4290,4290,4290,4290,0
20250221,111900,80099940,4290,4290,4290,4290,0
20250221,111800,80099940,4290,4290,4290,4290,0
20250221,111700,80099940,4290,4290,4290,4290,0
20250221,111600,80099940,4290,4290,4290,4290,0
20250221,111500,80099940,4290,4290,4290,4290,0
20250221,111400,80099940,4290,4290,4290,4290,0
20250221,111300,80099940,4290,4290,4290,4290,0
20250221,111200,80099940,4290,4290,4290,4290,0
20250221,111100,80099940,4290,4290,4290,4290,0
20250221,111000,80099940,4290,4290,4290,4290,0
20250221,110900,80099940,4290,4290,4290,4290,0
20250221,110800,80099940,4290,4290,4290,4290,0
20250221,110700,80099940,4290,4290,4290,4290,0
20250221,110600,80099940,4290,4290,4290,4290,0
20250221,110500,80099940,4290,4290,4290,4290,1
20250221,110400,80095650,4265,4265,4265,4265,10
20250221,110300,80053000,4265,4265,4265,4265,0
20250221,110200,80053000,4265,4265,4265,4265,0
20250221,110100,80053000,4265,4265,4265,4265,0
20250221,110000,80053000,4265,4265,4265,4265,0
20250221,105900,80053000,4265,4280,4300,4265,2033
20250221,105800,71329845,4280,4280,4280,4280,0
20250221,105700,71329845,4280,4280,4280,4280,0
20250221,105600,71329845,4280,4280,4280,4280,0
20250221,105500,71329845,4280,4280,4280,4280,0
20250221,105400,71329845,4280,4280,4280,4280,0
20250221,105300,71329845,4280,4280,4280,4280,0
20250221,105200,71329845,4280,4280,4280,4280,0
20250221,105100,71329845,4280,4280,4280,4280,0
20250221,105000,71329845,4280,4280,4280,4280,0
20250221,104900,71329845,4280,4280,4280,4280,0
20250221,104800,71329845,4280,4280,4280,4280,0
20250221,104700,71329845,4280,4280,4280,4280,1
20250221,104600,71325565,4265,4265,4265,4265,2
20250221,104500,71317035,4265,4265,4265,4265,207
20250221,104400,70434180,4280,4280,4280,4280,0
20250221,104300,70434180,4280,4275,4280,4275,2
20250221,104200,70425625,4280,4280,4280,4280,0
20250221,104100,70425625,4280,4280,4280,4280,0
20250221,104000,70425625,4280,4280,4280,4280,0
20250221,103900,70425625,4280,4280,4280,4280,0
20250221,103800,70425625,4280,4280,4280,4280,0
20250221,103700,70425625,4280,4280,4280,4280,0
20250221,103600,70425625,4280,4280,4280,4280,0
20250221,103500,70425625,4280,4280,4280,4280,0
20250221,103400,70425625,4280,4280,4280,4280,0
20250221,103300,70425625,4280,4280,4280,4280,0
20250221,103200,70425625,4280,4280,4280,4280,1
20250221,103100,70421345,4275,4275,4275,4275,0
20250221,103000,70421345,4275,4275,4275,4275,2
20250221,102900,70412795,4275,4275,4275,4275,17
20250221,102800,70340120,4285,4285,4285,4285,0
20250221,102700,70340120,4285,4285,4285,4285,0
20250221,102600,70340120,4285,4285,4285,4285,0
20250221,102500,70340120,4285,4285,4285,4285,1
20250221,102400,70335835,4290,4290,4290,4290,0
20250221,102300,70335835,4290,4290,4290,4290,0
20250221,102200,70335835,4290,4290,4290,4290,4
20250221,102100,70318675,4290,4290,4290,4290,0
20250221,102000,70318675,4290,4290,4290,4290,0
20250221,101900,70318675,4290,4290,4290,4290,50
20250221,101800,70104175,4290,4290,4290,4290,0
20250221,101700,70104175,4290,4290,4290,4290,2
20250221,101600,70095595,4265,4265,4265,4265,0
20250221,101500,70095595,4265,4290,4290,4265,21
20250221,101400,70005755,4290,4290,4290,4290,0
20250221,101300,70005755,4290,4290,4290,4290,1
20250221,101200,70001465,4290,4270,4290,4270,249
20250221,101100,68938215,4290,4290,4290,4290,0
20250221,101000,68938215,4290,4290,4290,4290,0
20250221,100900,68938215,4290,4290,4290,4290,1
20250221,100800,68933925,4290,4290,4290,4290,0
20250221,100700,68933925,4290,4290,4290,4290,15
20250221,100600,68869575,4300,4300,4300,4300,0
20250221,100500,68869575,4300,4300,4300,4300,0
20250221,100400,68869575,4300,4300,4300,4300,2
20250221,100300,68860975,4300,4290,4300,4290,1020
20250221,100200,64478770,4290,4290,4290,4290,0
20250221,100100,64478770,4290,4290,4290,4290,0
20250221,100000,64478770,4290,4290,4290,4290,300
20250221,095900,63191770,4290,4275,4290,4270,231
20250221,095800,62203165,4265,4275,4275,4265,104
20250221,095700,61758605,4265,4265,4265,4265,1
20250221,095600,61754340,4270,4270,4270,4270,2
20250221,095500,61745800,4275,4275,4275,4275,60
20250221,095400,61489300,4275,4265,4275,4265,52
20250221,095300,61267505,4265,4265,4265,4265,0
20250221,095200,61267505,4265,4265,4265,4265,0
20250221,095100,61267505,4265,4255,4265,4255,351
20250221,095000,59773490,4255,4255,4255,4255,0
20250221,094900,59773490,4255,4245,4260,4245,1653
20250221,094800,52745485,4245,4245,4245,4245,12
20250221,094700,52694545,4240,4240,4240,4240,114
20250221,094600,52211185,4240,4240,4240,4240,21
20250221,094500,52122145,4240,4240,4240,4240,1
20250221,094400,52117905,4230,4230,4230,4220,593
20250221,094300,49611865,4240,4240,4240,4240,0
20250221,094200,49611865,4240,4240,4240,4240,0
20250221,094100,49611865,4240,4240,4240,4240,0
20250221,094000,49611865,4240,4235,4240,4235,2000
20250221,093900,41133135,4240,4240,4240,4240,0
20250221,093800,41133135,4240,4235,4240,4220,4343
20250221,093700,22755580,4240,4240,4240,4240,99
20250221,093600,22335820,4245,4245,4245,4245,99
20250221,093500,21915565,4250,4250,4250,4250,0
20250221,093400,21915565,4250,4250,4250,4250,415
20250221,093300,20151815,4250,4250,4250,4250,0
20250221,093200,20151815,4250,4250,4250,4250,0
20250221,093100,20151815,4250,4245,4250,4245,1106
20250221,093000,15451490,4245,4245,4245,4245,11
20250221,092900,15404795,4235,4235,4235,4235,0
20250221,092800,15404795,4235,4235,4235,4235,0
20250221,092700,15404795,4235,4235,4235,4235,0
20250221,092600,15404795,4235,4235,4235,4235,0
20250221,092500,15404795,4235,4235,4235,4235,0
20250221,092400,15404795,4235,4235,4235,4235,100
20250221,092300,14981295,4230,4230,4230,4230,300
20250221,092200,13712295,4230,4230,4230,4230,6
20250221,092100,13686915,4230,4230,4230,4230,294
20250221,092000,12443295,4230,4230,4230,4230,1
20250221,091900,12439065,4225,4225,4225,4225,0
20250221,091800,12439065,4225,4225,4225,4225,0
20250221,091700,12439065,4225,4225,4225,4225,116
20250221,091600,11948965,4225,4225,4225,4225,0
20250221,091500,11948965,4225,4225,4225,4225,0
20250221,091400,11948965,4225,4225,4225,4225,620
20250221,091300,9329465,4220,4220,4220,4220,0
20250221,091200,9329465,4220,4255,4255,4220,111
20250221,091100,8860875,4255,4255,4255,4255,0
20250221,091000,8860875,4255,4255,4255,4255,23
20250221,090900,8763010,4255,4255,4255,4255,0
20250221,090800,8763010,4255,4255,4255,4255,3
20250221,090700,8750245,4220,4220,4220,4220,0
20250221,090600,8750245,4220,4220,4225,4220,451
20250221,090500,6846075,4255,4255,4255,4255,0
20250221,090400,6846075,4255,4255,4255,4255,23
20250221,090300,6748210,4255,4255,4255,4255,58
20250221,090200,6501420,4235,4235,4235,4235,0
20250221,090100,6501420,4235,4235,4235,4235,456
20250221,090000,4570260,4220,4220,4220,4220,1083
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 194300 324358780 4310 4310 4310 4310 1092
3 20250221 194200 324358780 4310 4310 4310 4310 0
4 20250221 194100 324358780 4310 4310 4310 4310 0
5 20250221 194000 324358780 4310 4310 4310 4310 0
6 20250221 193900 324358780 4310 4310 4310 4310 0
7 20250221 193800 324358780 4310 4310 4310 4310 0
8 20250221 193700 324358780 4310 4310 4310 4310 0
9 20250221 193600 324358780 4310 4310 4310 4310 0
10 20250221 193500 324358780 4310 4310 4310 4310 0
11 20250221 193400 324358780 4310 4310 4310 4310 0
12 20250221 193300 324358780 4310 4310 4310 4310 0
13 20250221 193200 324358780 4310 4310 4310 4310 0
14 20250221 193100 324358780 4310 4310 4310 4310 0
15 20250221 193000 324358780 4310 4310 4310 4310 0
16 20250221 192900 324358780 4310 4310 4310 4310 0
17 20250221 192800 324358780 4310 4310 4310 4310 0
18 20250221 192700 324358780 4310 4310 4310 4310 0
19 20250221 192600 324358780 4310 4310 4310 4310 0
20 20250221 192500 324358780 4310 4310 4310 4310 0
21 20250221 192400 324358780 4310 4310 4310 4310 0
22 20250221 192300 324358780 4310 4310 4310 4310 0
23 20250221 192200 324358780 4310 4310 4310 4310 0
24 20250221 192100 324358780 4310 4310 4310 4310 0
25 20250221 192000 324358780 4310 4310 4310 4310 0
26 20250221 191900 324358780 4310 4310 4310 4310 0
27 20250221 191800 324358780 4310 4310 4310 4310 0
28 20250221 191700 324358780 4310 4310 4310 4310 0
29 20250221 191600 324358780 4310 4310 4310 4310 0
30 20250221 191500 324358780 4310 4310 4310 4310 0
31 20250221 191400 324358780 4310 4310 4310 4310 0
32 20250221 191300 324358780 4310 4310 4310 4310 1092
33 20250221 191200 324358780 4310 4310 4310 4310 0
34 20250221 191100 324358780 4310 4310 4310 4310 0
35 20250221 191000 324358780 4310 4310 4310 4310 0
36 20250221 190900 324358780 4310 4310 4310 4310 0
37 20250221 190800 324358780 4310 4310 4310 4310 0
38 20250221 190700 324358780 4310 4310 4310 4310 0
39 20250221 190600 324358780 4310 4310 4310 4310 0
40 20250221 190500 324358780 4310 4310 4310 4310 0
41 20250221 190400 324358780 4310 4310 4310 4310 0
42 20250221 190300 324358780 4310 4310 4310 4310 0
43 20250221 190200 324358780 4310 4310 4310 4310 0
44 20250221 190100 324358780 4310 4310 4310 4310 0
45 20250221 190000 324358780 4310 4310 4310 4310 0
46 20250221 185900 324358780 4310 4310 4310 4310 0
47 20250221 185800 324358780 4310 4310 4310 4310 0
48 20250221 185700 324358780 4310 4310 4310 4310 0
49 20250221 185600 324358780 4310 4310 4310 4310 0
50 20250221 185500 324358780 4310 4310 4310 4310 0
51 20250221 185400 324358780 4310 4310 4310 4310 0
52 20250221 185300 324358780 4310 4310 4310 4310 0
53 20250221 185200 324358780 4310 4310 4310 4310 0
54 20250221 185100 324358780 4310 4310 4310 4310 0
55 20250221 185000 324358780 4310 4310 4310 4310 0
56 20250221 184900 324358780 4310 4310 4310 4310 0
57 20250221 184800 324358780 4310 4310 4310 4310 0
58 20250221 184700 324358780 4310 4310 4310 4310 0
59 20250221 184600 324358780 4310 4310 4310 4310 0
60 20250221 184500 324358780 4310 4310 4310 4310 0
61 20250221 184400 324358780 4310 4310 4310 4310 0
62 20250221 184300 324358780 4310 4310 4310 4310 1092
63 20250221 184200 324358780 4310 4310 4310 4310 0
64 20250221 184100 324358780 4310 4310 4310 4310 0
65 20250221 184000 324358780 4310 4310 4310 4310 0
66 20250221 183900 324358780 4310 4310 4310 4310 0
67 20250221 183800 324358780 4310 4310 4310 4310 0
68 20250221 183700 324358780 4310 4310 4310 4310 0
69 20250221 183600 324358780 4310 4310 4310 4310 0
70 20250221 183500 324358780 4310 4310 4310 4310 0
71 20250221 183400 324358780 4310 4310 4310 4310 0
72 20250221 183300 324358780 4310 4310 4310 4310 0
73 20250221 183200 324358780 4310 4310 4310 4310 0
74 20250221 183100 324358780 4310 4310 4310 4310 0
75 20250221 183000 324358780 4310 4310 4310 4310 0
76 20250221 182900 324358780 4310 4310 4310 4310 0
77 20250221 182800 324358780 4310 4310 4310 4310 0
78 20250221 182700 324358780 4310 4310 4310 4310 0
79 20250221 182600 324358780 4310 4310 4310 4310 0
80 20250221 182500 324358780 4310 4310 4310 4310 0
81 20250221 182400 324358780 4310 4310 4310 4310 0
82 20250221 182300 324358780 4310 4310 4310 4310 0
83 20250221 182200 324358780 4310 4310 4310 4310 0
84 20250221 182100 324358780 4310 4310 4310 4310 0
85 20250221 182000 324358780 4310 4310 4310 4310 0
86 20250221 181900 324358780 4310 4310 4310 4310 0
87 20250221 181800 324358780 4310 4310 4310 4310 0
88 20250221 181700 324358780 4310 4310 4310 4310 0
89 20250221 181600 324358780 4310 4310 4310 4310 0
90 20250221 181500 324358780 4310 4310 4310 4310 0
91 20250221 181400 324358780 4310 4310 4310 4310 0
92 20250221 181300 324358780 4310 4310 4310 4310 1092
93 20250221 181200 324358780 4310 4310 4310 4310 0
94 20250221 181100 324358780 4310 4310 4310 4310 0
95 20250221 181000 324358780 4310 4310 4310 4310 0
96 20250221 180900 324358780 4310 4310 4310 4310 0
97 20250221 180800 324358780 4310 4310 4310 4310 0
98 20250221 180700 324358780 4310 4310 4310 4310 0
99 20250221 180600 324358780 4310 4310 4310 4310 0
100 20250221 180500 324358780 4310 4310 4310 4310 0
101 20250221 180400 324358780 4310 4310 4310 4310 0
102 20250221 180300 324358780 4310 4310 4310 4310 0
103 20250221 180200 324358780 4310 4310 4310 4310 0
104 20250221 180100 324358780 4310 4310 4310 4310 0
105 20250221 180000 324358780 4310 4310 4310 4310 0
106 20250221 175900 324358780 4310 4310 4310 4310 0
107 20250221 175800 324358780 4310 4310 4310 4310 0
108 20250221 175700 324358780 4310 4310 4310 4310 0
109 20250221 175600 324358780 4310 4310 4310 4310 0
110 20250221 175500 324358780 4310 4310 4310 4310 0
111 20250221 175400 324358780 4310 4310 4310 4310 0
112 20250221 175300 324358780 4310 4310 4310 4310 0
113 20250221 175200 324358780 4310 4310 4310 4310 0
114 20250221 175100 324358780 4310 4310 4310 4310 0
115 20250221 175000 324358780 4310 4310 4310 4310 0
116 20250221 174900 324358780 4310 4310 4310 4310 0
117 20250221 174800 324358780 4310 4310 4310 4310 0
118 20250221 174700 324358780 4310 4310 4310 4310 0
119 20250221 174600 324358780 4310 4310 4310 4310 0
120 20250221 174500 324358780 4310 4310 4310 4310 0
121 20250221 174400 324358780 4310 4310 4310 4310 0
122 20250221 174300 324358780 4310 4310 4310 4310 1092
123 20250221 174200 324358780 4310 4310 4310 4310 0
124 20250221 174100 324358780 4310 4310 4310 4310 0
125 20250221 174000 324358780 4310 4310 4310 4310 0
126 20250221 173900 324358780 4310 4310 4310 4310 0
127 20250221 173800 324358780 4310 4310 4310 4310 0
128 20250221 173700 324358780 4310 4310 4310 4310 0
129 20250221 173600 324358780 4310 4310 4310 4310 0
130 20250221 173500 324358780 4310 4310 4310 4310 0
131 20250221 173400 324358780 4310 4310 4310 4310 0
132 20250221 173300 324358780 4310 4310 4310 4310 0
133 20250221 173200 324358780 4310 4310 4310 4310 0
134 20250221 173100 324358780 4310 4310 4310 4310 0
135 20250221 173000 324358780 4310 4310 4310 4310 0
136 20250221 172900 324358780 4310 4310 4310 4310 0
137 20250221 172800 324358780 4310 4310 4310 4310 0
138 20250221 172700 324358780 4310 4310 4310 4310 0
139 20250221 172600 324358780 4310 4310 4310 4310 0
140 20250221 172500 324358780 4310 4310 4310 4310 0
141 20250221 172400 324358780 4310 4310 4310 4310 0
142 20250221 172300 324358780 4310 4310 4310 4310 0
143 20250221 172200 324358780 4310 4310 4310 4310 0
144 20250221 172100 324358780 4310 4310 4310 4310 0
145 20250221 172000 324358780 4310 4310 4310 4310 0
146 20250221 171900 324358780 4310 4310 4310 4310 0
147 20250221 171800 324358780 4310 4310 4310 4310 0
148 20250221 171700 324358780 4310 4310 4310 4310 0
149 20250221 171600 324358780 4310 4310 4310 4310 0
150 20250221 171500 324358780 4310 4310 4310 4310 0
151 20250221 171400 324358780 4310 4310 4310 4310 0
152 20250221 171300 324358780 4310 4310 4310 4310 1092
153 20250221 171200 324358780 4310 4310 4310 4310 0
154 20250221 171100 324358780 4310 4310 4310 4310 0
155 20250221 171000 324358780 4310 4310 4310 4310 0
156 20250221 170900 324358780 4310 4310 4310 4310 0
157 20250221 170800 324358780 4310 4310 4310 4310 0
158 20250221 170700 324358780 4310 4310 4310 4310 0
159 20250221 170600 324358780 4310 4310 4310 4310 0
160 20250221 170500 324358780 4310 4310 4310 4310 0
161 20250221 170400 324358780 4310 4310 4310 4310 0
162 20250221 170300 324358780 4310 4310 4310 4310 0
163 20250221 170200 324358780 4310 4310 4310 4310 0
164 20250221 170100 324358780 4310 4310 4310 4310 0
165 20250221 170000 324358780 4310 4310 4310 4310 0
166 20250221 165900 324358780 4310 4310 4310 4310 0
167 20250221 165800 324358780 4310 4310 4310 4310 0
168 20250221 165700 324358780 4310 4310 4310 4310 0
169 20250221 165600 324358780 4310 4310 4310 4310 0
170 20250221 165500 324358780 4310 4310 4310 4310 0
171 20250221 165400 324358780 4310 4310 4310 4310 0
172 20250221 165300 324358780 4310 4310 4310 4310 0
173 20250221 165200 324358780 4310 4310 4310 4310 0
174 20250221 165100 324358780 4310 4310 4310 4310 0
175 20250221 165000 324358780 4310 4310 4310 4310 0
176 20250221 164900 324358780 4310 4310 4310 4310 0
177 20250221 164800 324358780 4310 4310 4310 4310 0
178 20250221 164700 324358780 4310 4310 4310 4310 0
179 20250221 164600 324358780 4310 4310 4310 4310 0
180 20250221 164500 324358780 4310 4310 4310 4310 0
181 20250221 164400 324358780 4310 4310 4310 4310 0
182 20250221 164300 324358780 4310 4310 4310 4310 1092
183 20250221 164200 324358780 4310 4310 4310 4310 0
184 20250221 164100 324358780 4310 4310 4310 4310 0
185 20250221 164000 324358780 4310 4310 4310 4310 0
186 20250221 163900 324358780 4310 4310 4310 4310 0
187 20250221 163800 324358780 4310 4310 4310 4310 0
188 20250221 163700 324358780 4310 4310 4310 4310 0
189 20250221 163600 324358780 4310 4310 4310 4310 0
190 20250221 163500 324358780 4310 4310 4310 4310 0
191 20250221 163400 324358780 4310 4310 4310 4310 0
192 20250221 163300 324358780 4310 4310 4310 4310 0
193 20250221 163200 324358780 4310 4310 4310 4310 0
194 20250221 163100 324358780 4310 4310 4310 4310 0
195 20250221 163000 324358780 4310 4310 4310 4310 0
196 20250221 162900 324358780 4310 4310 4310 4310 0
197 20250221 162800 324358780 4310 4310 4310 4310 0
198 20250221 162700 324358780 4310 4310 4310 4310 0
199 20250221 162600 324358780 4310 4310 4310 4310 0
200 20250221 162500 324358780 4310 4310 4310 4310 0
201 20250221 162400 324358780 4310 4310 4310 4310 0
202 20250221 162300 324358780 4310 4310 4310 4310 0
203 20250221 162200 324358780 4310 4310 4310 4310 0
204 20250221 162100 324358780 4310 4310 4310 4310 0
205 20250221 162000 324358780 4310 4310 4310 4310 0
206 20250221 161900 324358780 4310 4310 4310 4310 0
207 20250221 161800 324358780 4310 4310 4310 4310 0
208 20250221 161700 324358780 4310 4310 4310 4310 0
209 20250221 161600 324358780 4310 4310 4310 4310 0
210 20250221 161500 324358780 4310 4310 4310 4310 0
211 20250221 161400 324358780 4310 4310 4310 4310 0
212 20250221 161300 324358780 4310 4310 4310 4310 1092
213 20250221 161200 324358780 4310 4310 4310 4310 0
214 20250221 161100 324358780 4310 4310 4310 4310 0
215 20250221 161000 324358780 4310 4310 4310 4310 0
216 20250221 160900 324358780 4310 4310 4310 4310 0
217 20250221 160800 324358780 4310 4310 4310 4310 0
218 20250221 160700 324358780 4310 4310 4310 4310 0
219 20250221 160600 324358780 4310 4310 4310 4310 0
220 20250221 160500 324358780 4310 4310 4310 4310 0
221 20250221 160400 324358780 4310 4310 4310 4310 0
222 20250221 160300 324358780 4310 4310 4310 4310 0
223 20250221 160200 324358780 4310 4310 4310 4310 0
224 20250221 160100 324358780 4310 4310 4310 4310 0
225 20250221 160000 324358780 4310 4310 4310 4310 0
226 20250221 155900 324358780 4310 4310 4310 4310 0
227 20250221 155800 324358780 4310 4310 4310 4310 0
228 20250221 155700 324358780 4310 4310 4310 4310 0
229 20250221 155600 324358780 4310 4310 4310 4310 0
230 20250221 155500 324358780 4310 4310 4310 4310 0
231 20250221 155400 324358780 4310 4310 4310 4310 0
232 20250221 155300 324358780 4310 4310 4310 4310 0
233 20250221 155200 324358780 4310 4310 4310 4310 0
234 20250221 155100 324358780 4310 4310 4310 4310 0
235 20250221 155000 324358780 4310 4310 4310 4310 0
236 20250221 154900 324358780 4310 4310 4310 4310 0
237 20250221 154800 324358780 4310 4310 4310 4310 0
238 20250221 154700 324358780 4310 4310 4310 4310 0
239 20250221 154600 324358780 4310 4310 4310 4310 0
240 20250221 154500 324358780 4310 4310 4310 4310 0
241 20250221 154400 324358780 4310 4310 4310 4310 0
242 20250221 154300 324358780 4310 4310 4310 4310 1092
243 20250221 154200 324358780 4310 4310 4310 4310 0
244 20250221 154100 324358780 4310 4310 4310 4310 0
245 20250221 154000 324358780 4310 4310 4310 4310 0
246 20250221 153900 324358780 4310 4310 4310 4310 0
247 20250221 153800 324358780 4310 4310 4310 4310 0
248 20250221 153700 324358780 4310 4310 4310 4310 0
249 20250221 153600 324358780 4310 4310 4310 4310 0
250 20250221 153500 324358780 4310 4310 4310 4310 0
251 20250221 153400 324358780 4310 4310 4310 4310 0
252 20250221 153300 324358780 4310 4310 4310 4310 0
253 20250221 153200 324358780 4310 4310 4310 4310 0
254 20250221 153100 324358780 4310 4310 4310 4310 0
255 20250221 153000 324358780 4310 4310 4310 4310 1092
256 20250221 152900 319652260 4315 4315 4315 4315 0
257 20250221 152800 319652260 4315 4315 4315 4315 0
258 20250221 152700 319652260 4315 4315 4315 4315 0
259 20250221 152600 319652260 4315 4315 4315 4315 0
260 20250221 152500 319652260 4315 4315 4315 4315 0
261 20250221 152400 319652260 4315 4315 4315 4315 0
262 20250221 152300 319652260 4315 4315 4315 4315 0
263 20250221 152200 319652260 4315 4315 4315 4315 0
264 20250221 152100 319652260 4315 4315 4315 4315 0
265 20250221 152000 319652260 4315 4315 4315 4315 0
266 20250221 151900 319652260 4315 4310 4315 4305 365
267 20250221 151800 318079260 4310 4305 4310 4305 119
268 20250221 151700 317566870 4305 4305 4305 4305 0
269 20250221 151600 317566870 4305 4305 4305 4305 10
270 20250221 151500 317523820 4305 4310 4310 4305 620
271 20250221 151400 314854120 4315 4310 4315 4310 243
272 20250221 151300 313806575 4315 4315 4315 4315 0
273 20250221 151200 313806575 4315 4315 4315 4315 104
274 20250221 151100 313357815 4315 4315 4315 4315 297
275 20250221 151000 312076260 4320 4320 4320 4320 35
276 20250221 150900 311925060 4315 4315 4315 4315 258
277 20250221 150800 310811790 4315 4315 4315 4315 0
278 20250221 150700 310811790 4315 4315 4315 4315 500
279 20250221 150600 308654290 4320 4315 4320 4315 127
280 20250221 150500 308106120 4315 4315 4315 4315 5
281 20250221 150400 308084545 4305 4305 4305 4305 349
282 20250221 150300 306582100 4320 4320 4320 4320 50
283 20250221 150200 306366100 4320 4320 4320 4320 1
284 20250221 150100 306361780 4310 4310 4310 4310 340
285 20250221 150000 304896380 4310 4310 4310 4310 10
286 20250221 145900 304853280 4320 4320 4320 4320 1
287 20250221 145800 304848960 4310 4315 4315 4310 1099
288 20250221 145700 300107275 4310 4310 4310 4310 300
289 20250221 145600 298814275 4310 4310 4310 4310 110
290 20250221 145500 298340175 4310 4305 4310 4305 1752
291 20250221 145400 290791060 4300 4300 4300 4300 5000
292 20250221 145300 269291060 4305 4305 4305 4305 0
293 20250221 145200 269291060 4305 4305 4305 4305 0
294 20250221 145100 269291060 4305 4305 4305 4305 0
295 20250221 145000 269291060 4305 4305 4305 4305 0
296 20250221 144900 269291060 4305 4305 4305 4305 0
297 20250221 144800 269291060 4305 4305 4305 4305 0
298 20250221 144700 269291060 4305 4305 4305 4305 0
299 20250221 144600 269291060 4305 4305 4305 4305 0
300 20250221 144500 269291060 4305 4305 4305 4305 0
301 20250221 144400 269291060 4305 4305 4305 4305 0
302 20250221 144300 269291060 4305 4290 4305 4290 10
303 20250221 144200 269248025 4290 4290 4290 4290 0
304 20250221 144100 269248025 4290 4290 4290 4290 0
305 20250221 144000 269248025 4290 4305 4305 4290 1003
306 20250221 143900 264945125 4310 4310 4310 4310 0
307 20250221 143800 264945125 4310 4310 4310 4310 0
308 20250221 143700 264945125 4310 4310 4310 4310 0
309 20250221 143600 264945125 4310 4310 4310 4310 0
310 20250221 143500 264945125 4310 4310 4310 4310 0
311 20250221 143400 264945125 4310 4310 4310 4310 10
312 20250221 143300 264902025 4295 4305 4305 4295 252
313 20250221 143200 263817185 4305 4305 4305 4305 59
314 20250221 143100 263563190 4305 4305 4305 4305 0
315 20250221 143000 263563190 4305 4305 4305 4305 0
316 20250221 142900 263563190 4305 4305 4305 4305 0
317 20250221 142800 263563190 4305 4305 4305 4305 0
318 20250221 142700 263563190 4305 4305 4305 4305 0
319 20250221 142600 263563190 4305 4305 4305 4305 0
320 20250221 142500 263563190 4305 4305 4305 4305 0
321 20250221 142400 263563190 4305 4305 4305 4305 0
322 20250221 142300 263563190 4305 4305 4305 4305 0
323 20250221 142200 263563190 4305 4305 4305 4305 0
324 20250221 142100 263563190 4305 4305 4305 4305 0
325 20250221 142000 263563190 4305 4305 4305 4305 0
326 20250221 141900 263563190 4305 4305 4305 4305 0
327 20250221 141800 263563190 4305 4305 4305 4305 0
328 20250221 141700 263563190 4305 4305 4305 4305 1
329 20250221 141600 263558885 4290 4290 4290 4290 0
330 20250221 141500 263558885 4290 4290 4290 4290 0
331 20250221 141400 263558885 4290 4295 4295 4290 244
332 20250221 141300 262511405 4295 4295 4295 4295 0
333 20250221 141200 262511405 4295 4295 4295 4295 0
334 20250221 141100 262511405 4295 4295 4295 4295 1
335 20250221 141000 262507110 4280 4280 4280 4280 0
336 20250221 140900 262507110 4280 4295 4295 4280 72
337 20250221 140800 262198910 4305 4305 4305 4305 0
338 20250221 140700 262198910 4305 4305 4305 4305 0
339 20250221 140600 262198910 4305 4305 4305 4305 0
340 20250221 140500 262198910 4305 4305 4305 4305 0
341 20250221 140400 262198910 4305 4310 4310 4305 3
342 20250221 140300 262185990 4310 4295 4315 4295 12
343 20250221 140200 262134415 4295 4290 4295 4290 579
344 20250221 140100 259650070 4300 4300 4300 4300 0
345 20250221 140000 259650070 4300 4305 4305 4300 3784
346 20250221 135900 243372150 4305 4305 4305 4305 0
347 20250221 135800 243372150 4305 4305 4305 4305 0
348 20250221 135700 243372150 4305 4305 4305 4305 0
349 20250221 135600 243372150 4305 4305 4305 4305 0
350 20250221 135500 243372150 4305 4305 4305 4305 0
351 20250221 135400 243372150 4305 4305 4305 4305 0
352 20250221 135300 243372150 4305 4305 4305 4305 0
353 20250221 135200 243372150 4305 4305 4305 4305 0
354 20250221 135100 243372150 4305 4305 4305 4305 0
355 20250221 135000 243372150 4305 4305 4305 4305 100
356 20250221 134900 242941650 4315 4315 4315 4315 0
357 20250221 134800 242941650 4315 4315 4315 4315 0
358 20250221 134700 242941650 4315 4300 4315 4300 3316
359 20250221 134600 228682835 4310 4310 4310 4310 0
360 20250221 134500 228682835 4310 4310 4310 4310 0
361 20250221 134400 228682835 4310 4310 4310 4310 233
362 20250221 134300 227678605 4310 4310 4310 4310 102
363 20250221 134200 227238985 4310 4310 4310 4310 0
364 20250221 134100 227238985 4310 4310 4310 4310 62
365 20250221 134000 226971765 4310 4310 4310 4310 29
366 20250221 133900 226846775 4310 4310 4310 4310 34
367 20250221 133800 226700235 4315 4310 4315 4310 35
368 20250221 133700 226549380 4315 4315 4315 4315 200
369 20250221 133600 225686380 4320 4320 4320 4320 1
370 20250221 133500 225682060 4310 4315 4315 4310 2537
371 20250221 133400 214741740 4320 4320 4320 4320 0
372 20250221 133300 214741740 4320 4315 4320 4315 16
373 20250221 133200 214672670 4310 4315 4315 4310 535
374 20250221 133100 212365330 4320 4315 4320 4315 278
375 20250221 133000 211165600 4315 4310 4315 4310 412
376 20250221 132900 209389800 4310 4295 4310 4295 4312
377 20250221 132800 190856400 4295 4295 4295 4295 1
378 20250221 132700 190852105 4290 4280 4290 4280 2635
379 20250221 132600 179552955 4290 4290 4290 4290 0
380 20250221 132500 179552955 4290 4290 4290 4290 0
381 20250221 132400 179552955 4290 4290 4290 4290 0
382 20250221 132300 179552955 4290 4290 4290 4290 0
383 20250221 132200 179552955 4290 4290 4290 4290 0
384 20250221 132100 179552955 4290 4285 4290 4285 699
385 20250221 132000 176557735 4285 4285 4285 4285 32
386 20250221 131900 176420615 4285 4285 4285 4285 596
387 20250221 131800 173866755 4285 4285 4285 4285 172
388 20250221 131700 173129735 4290 4290 4290 4290 0
389 20250221 131600 173129735 4290 4290 4290 4290 0
390 20250221 131500 173129735 4290 4290 4290 4290 0
391 20250221 131400 173129735 4290 4290 4290 4290 0
392 20250221 131300 173129735 4290 4290 4290 4290 0
393 20250221 131200 173129735 4290 4290 4290 4290 1
394 20250221 131100 173125445 4285 4285 4285 4285 0
395 20250221 131000 173125445 4285 4285 4285 4285 0
396 20250221 130900 173125445 4285 4285 4285 4285 0
397 20250221 130800 173125445 4285 4285 4285 4285 64
398 20250221 130700 172851205 4285 4285 4285 4285 0
399 20250221 130600 172851205 4285 4285 4285 4285 0
400 20250221 130500 172851205 4285 4285 4285 4285 0
401 20250221 130400 172851205 4285 4285 4285 4285 0
402 20250221 130300 172851205 4285 4285 4285 4285 0
403 20250221 130200 172851205 4285 4285 4285 4285 0
404 20250221 130100 172851205 4285 4285 4285 4285 0
405 20250221 130000 172851205 4285 4285 4285 4285 83
406 20250221 125900 172495550 4285 4285 4285 4285 0
407 20250221 125800 172495550 4285 4285 4285 4285 99
408 20250221 125700 172071335 4285 4285 4285 4285 0
409 20250221 125600 172071335 4285 4285 4285 4285 0
410 20250221 125500 172071335 4285 4285 4285 4285 893
411 20250221 125400 168244830 4290 4290 4290 4290 102
412 20250221 125300 167807250 4290 4290 4290 4290 0
413 20250221 125200 167807250 4290 4290 4290 4290 0
414 20250221 125100 167807250 4290 4290 4290 4290 0
415 20250221 125000 167807250 4290 4290 4290 4290 0
416 20250221 124900 167807250 4290 4290 4290 4290 2
417 20250221 124800 167798670 4295 4295 4295 4295 0
418 20250221 124700 167798670 4295 4295 4295 4295 0
419 20250221 124600 167798670 4295 4295 4295 4295 0
420 20250221 124500 167798670 4295 4295 4295 4295 0
421 20250221 124400 167798670 4295 4295 4295 4295 0
422 20250221 124300 167798670 4295 4295 4295 4295 0
423 20250221 124200 167798670 4295 4295 4295 4295 2
424 20250221 124100 167790080 4285 4285 4285 4285 0
425 20250221 124000 167790080 4285 4285 4285 4285 15
426 20250221 123900 167725805 4300 4300 4300 4300 0
427 20250221 123800 167725805 4300 4300 4300 4300 0
428 20250221 123700 167725805 4300 4300 4300 4300 0
429 20250221 123600 167725805 4300 4300 4300 4300 0
430 20250221 123500 167725805 4300 4300 4300 4300 0
431 20250221 123400 167725805 4300 4300 4300 4300 1
432 20250221 123300 167721505 4285 4285 4285 4285 0
433 20250221 123200 167721505 4285 4285 4285 4285 0
434 20250221 123100 167721505 4285 4285 4285 4285 40
435 20250221 123000 167550105 4285 4285 4285 4285 0
436 20250221 122900 167550105 4285 4285 4285 4285 0
437 20250221 122800 167550105 4285 4285 4285 4285 1
438 20250221 122700 167545820 4290 4290 4290 4290 0
439 20250221 122600 167545820 4290 4290 4290 4290 0
440 20250221 122500 167545820 4290 4290 4290 4290 0
441 20250221 122400 167545820 4290 4290 4290 4290 10
442 20250221 122300 167502920 4280 4280 4280 4280 0
443 20250221 122200 167502920 4280 4280 4280 4280 0
444 20250221 122100 167502920 4280 4280 4280 4280 0
445 20250221 122000 167502920 4280 4295 4295 4280 1041
446 20250221 121900 163042390 4300 4300 4300 4300 0
447 20250221 121800 163042390 4300 4300 4300 4300 0
448 20250221 121700 163042390 4300 4305 4305 4300 4
449 20250221 121600 163025180 4305 4305 4305 4305 232
450 20250221 121500 162026420 4305 4305 4305 4305 0
451 20250221 121400 162026420 4305 4305 4305 4305 0
452 20250221 121300 162026420 4305 4305 4305 4305 1
453 20250221 121200 162022115 4295 4295 4295 4295 6
454 20250221 121100 161996345 4305 4305 4305 4305 1
455 20250221 121000 161992040 4300 4300 4300 4300 0
456 20250221 120900 161992040 4300 4285 4300 4285 10000
457 20250221 120800 119006085 4285 4285 4285 4285 0
458 20250221 120700 119006085 4285 4285 4285 4285 0
459 20250221 120600 119006085 4285 4285 4285 4285 0
460 20250221 120500 119006085 4285 4285 4285 4285 0
461 20250221 120400 119006085 4285 4285 4285 4285 2000
462 20250221 120300 110436085 4280 4280 4280 4280 0
463 20250221 120200 110436085 4280 4280 4280 4280 650
464 20250221 120100 107654085 4280 4280 4280 4280 0
465 20250221 120000 107654085 4280 4280 4280 4280 0
466 20250221 115900 107654085 4280 4280 4280 4280 100
467 20250221 115800 107226085 4280 4280 4280 4280 0
468 20250221 115700 107226085 4280 4265 4280 4265 6
469 20250221 115600 107200480 4280 4280 4280 4280 23
470 20250221 115500 107102040 4280 4280 4280 4280 0
471 20250221 115400 107102040 4280 4280 4280 4280 1
472 20250221 115300 107097760 4260 4260 4260 4260 0
473 20250221 115200 107097760 4260 4260 4260 4260 9
474 20250221 115100 107059420 4285 4285 4285 4285 0
475 20250221 115000 107059420 4285 4285 4285 4285 0
476 20250221 114900 107059420 4285 4285 4285 4285 1
477 20250221 114800 107055135 4260 4260 4260 4260 702
478 20250221 114700 104064615 4285 4285 4285 4285 0
479 20250221 114600 104064615 4285 4285 4285 4285 0
480 20250221 114500 104064615 4285 4285 4285 4285 1000
481 20250221 114400 99779615 4285 4285 4285 4285 0
482 20250221 114300 99779615 4285 4285 4285 4285 0
483 20250221 114200 99779615 4285 4285 4285 4285 50
484 20250221 114100 99565365 4285 4285 4285 4285 0
485 20250221 114000 99565365 4285 4285 4285 4285 0
486 20250221 113900 99565365 4285 4285 4285 4285 0
487 20250221 113800 99565365 4285 4285 4285 4285 0
488 20250221 113700 99565365 4285 4285 4285 4285 0
489 20250221 113600 99565365 4285 4285 4285 4285 0
490 20250221 113500 99565365 4285 4285 4285 4285 0
491 20250221 113400 99565365 4285 4285 4285 4285 0
492 20250221 113300 99565365 4285 4285 4285 4285 0
493 20250221 113200 99565365 4285 4285 4285 4285 1
494 20250221 113100 99561080 4285 4285 4285 4285 0
495 20250221 113000 99561080 4285 4285 4285 4285 0
496 20250221 112900 99561080 4285 4255 4285 4255 555
497 20250221 112800 97199525 4255 4270 4270 4255 4004
498 20250221 112700 80121390 4290 4290 4290 4290 0
499 20250221 112600 80121390 4290 4290 4290 4290 0
500 20250221 112500 80121390 4290 4290 4290 4290 0
501 20250221 112400 80121390 4290 4290 4290 4290 1
502 20250221 112300 80117100 4290 4290 4290 4290 0
503 20250221 112200 80117100 4290 4290 4290 4290 4
504 20250221 112100 80099940 4290 4290 4290 4290 0
505 20250221 112000 80099940 4290 4290 4290 4290 0
506 20250221 111900 80099940 4290 4290 4290 4290 0
507 20250221 111800 80099940 4290 4290 4290 4290 0
508 20250221 111700 80099940 4290 4290 4290 4290 0
509 20250221 111600 80099940 4290 4290 4290 4290 0
510 20250221 111500 80099940 4290 4290 4290 4290 0
511 20250221 111400 80099940 4290 4290 4290 4290 0
512 20250221 111300 80099940 4290 4290 4290 4290 0
513 20250221 111200 80099940 4290 4290 4290 4290 0
514 20250221 111100 80099940 4290 4290 4290 4290 0
515 20250221 111000 80099940 4290 4290 4290 4290 0
516 20250221 110900 80099940 4290 4290 4290 4290 0
517 20250221 110800 80099940 4290 4290 4290 4290 0
518 20250221 110700 80099940 4290 4290 4290 4290 0
519 20250221 110600 80099940 4290 4290 4290 4290 0
520 20250221 110500 80099940 4290 4290 4290 4290 1
521 20250221 110400 80095650 4265 4265 4265 4265 10
522 20250221 110300 80053000 4265 4265 4265 4265 0
523 20250221 110200 80053000 4265 4265 4265 4265 0
524 20250221 110100 80053000 4265 4265 4265 4265 0
525 20250221 110000 80053000 4265 4265 4265 4265 0
526 20250221 105900 80053000 4265 4280 4300 4265 2033
527 20250221 105800 71329845 4280 4280 4280 4280 0
528 20250221 105700 71329845 4280 4280 4280 4280 0
529 20250221 105600 71329845 4280 4280 4280 4280 0
530 20250221 105500 71329845 4280 4280 4280 4280 0
531 20250221 105400 71329845 4280 4280 4280 4280 0
532 20250221 105300 71329845 4280 4280 4280 4280 0
533 20250221 105200 71329845 4280 4280 4280 4280 0
534 20250221 105100 71329845 4280 4280 4280 4280 0
535 20250221 105000 71329845 4280 4280 4280 4280 0
536 20250221 104900 71329845 4280 4280 4280 4280 0
537 20250221 104800 71329845 4280 4280 4280 4280 0
538 20250221 104700 71329845 4280 4280 4280 4280 1
539 20250221 104600 71325565 4265 4265 4265 4265 2
540 20250221 104500 71317035 4265 4265 4265 4265 207
541 20250221 104400 70434180 4280 4280 4280 4280 0
542 20250221 104300 70434180 4280 4275 4280 4275 2
543 20250221 104200 70425625 4280 4280 4280 4280 0
544 20250221 104100 70425625 4280 4280 4280 4280 0
545 20250221 104000 70425625 4280 4280 4280 4280 0
546 20250221 103900 70425625 4280 4280 4280 4280 0
547 20250221 103800 70425625 4280 4280 4280 4280 0
548 20250221 103700 70425625 4280 4280 4280 4280 0
549 20250221 103600 70425625 4280 4280 4280 4280 0
550 20250221 103500 70425625 4280 4280 4280 4280 0
551 20250221 103400 70425625 4280 4280 4280 4280 0
552 20250221 103300 70425625 4280 4280 4280 4280 0
553 20250221 103200 70425625 4280 4280 4280 4280 1
554 20250221 103100 70421345 4275 4275 4275 4275 0
555 20250221 103000 70421345 4275 4275 4275 4275 2
556 20250221 102900 70412795 4275 4275 4275 4275 17
557 20250221 102800 70340120 4285 4285 4285 4285 0
558 20250221 102700 70340120 4285 4285 4285 4285 0
559 20250221 102600 70340120 4285 4285 4285 4285 0
560 20250221 102500 70340120 4285 4285 4285 4285 1
561 20250221 102400 70335835 4290 4290 4290 4290 0
562 20250221 102300 70335835 4290 4290 4290 4290 0
563 20250221 102200 70335835 4290 4290 4290 4290 4
564 20250221 102100 70318675 4290 4290 4290 4290 0
565 20250221 102000 70318675 4290 4290 4290 4290 0
566 20250221 101900 70318675 4290 4290 4290 4290 50
567 20250221 101800 70104175 4290 4290 4290 4290 0
568 20250221 101700 70104175 4290 4290 4290 4290 2
569 20250221 101600 70095595 4265 4265 4265 4265 0
570 20250221 101500 70095595 4265 4290 4290 4265 21
571 20250221 101400 70005755 4290 4290 4290 4290 0
572 20250221 101300 70005755 4290 4290 4290 4290 1
573 20250221 101200 70001465 4290 4270 4290 4270 249
574 20250221 101100 68938215 4290 4290 4290 4290 0
575 20250221 101000 68938215 4290 4290 4290 4290 0
576 20250221 100900 68938215 4290 4290 4290 4290 1
577 20250221 100800 68933925 4290 4290 4290 4290 0
578 20250221 100700 68933925 4290 4290 4290 4290 15
579 20250221 100600 68869575 4300 4300 4300 4300 0
580 20250221 100500 68869575 4300 4300 4300 4300 0
581 20250221 100400 68869575 4300 4300 4300 4300 2
582 20250221 100300 68860975 4300 4290 4300 4290 1020
583 20250221 100200 64478770 4290 4290 4290 4290 0
584 20250221 100100 64478770 4290 4290 4290 4290 0
585 20250221 100000 64478770 4290 4290 4290 4290 300
586 20250221 095900 63191770 4290 4275 4290 4270 231
587 20250221 095800 62203165 4265 4275 4275 4265 104
588 20250221 095700 61758605 4265 4265 4265 4265 1
589 20250221 095600 61754340 4270 4270 4270 4270 2
590 20250221 095500 61745800 4275 4275 4275 4275 60
591 20250221 095400 61489300 4275 4265 4275 4265 52
592 20250221 095300 61267505 4265 4265 4265 4265 0
593 20250221 095200 61267505 4265 4265 4265 4265 0
594 20250221 095100 61267505 4265 4255 4265 4255 351
595 20250221 095000 59773490 4255 4255 4255 4255 0
596 20250221 094900 59773490 4255 4245 4260 4245 1653
597 20250221 094800 52745485 4245 4245 4245 4245 12
598 20250221 094700 52694545 4240 4240 4240 4240 114
599 20250221 094600 52211185 4240 4240 4240 4240 21
600 20250221 094500 52122145 4240 4240 4240 4240 1
601 20250221 094400 52117905 4230 4230 4230 4220 593
602 20250221 094300 49611865 4240 4240 4240 4240 0
603 20250221 094200 49611865 4240 4240 4240 4240 0
604 20250221 094100 49611865 4240 4240 4240 4240 0
605 20250221 094000 49611865 4240 4235 4240 4235 2000
606 20250221 093900 41133135 4240 4240 4240 4240 0
607 20250221 093800 41133135 4240 4235 4240 4220 4343
608 20250221 093700 22755580 4240 4240 4240 4240 99
609 20250221 093600 22335820 4245 4245 4245 4245 99
610 20250221 093500 21915565 4250 4250 4250 4250 0
611 20250221 093400 21915565 4250 4250 4250 4250 415
612 20250221 093300 20151815 4250 4250 4250 4250 0
613 20250221 093200 20151815 4250 4250 4250 4250 0
614 20250221 093100 20151815 4250 4245 4250 4245 1106
615 20250221 093000 15451490 4245 4245 4245 4245 11
616 20250221 092900 15404795 4235 4235 4235 4235 0
617 20250221 092800 15404795 4235 4235 4235 4235 0
618 20250221 092700 15404795 4235 4235 4235 4235 0
619 20250221 092600 15404795 4235 4235 4235 4235 0
620 20250221 092500 15404795 4235 4235 4235 4235 0
621 20250221 092400 15404795 4235 4235 4235 4235 100
622 20250221 092300 14981295 4230 4230 4230 4230 300
623 20250221 092200 13712295 4230 4230 4230 4230 6
624 20250221 092100 13686915 4230 4230 4230 4230 294
625 20250221 092000 12443295 4230 4230 4230 4230 1
626 20250221 091900 12439065 4225 4225 4225 4225 0
627 20250221 091800 12439065 4225 4225 4225 4225 0
628 20250221 091700 12439065 4225 4225 4225 4225 116
629 20250221 091600 11948965 4225 4225 4225 4225 0
630 20250221 091500 11948965 4225 4225 4225 4225 0
631 20250221 091400 11948965 4225 4225 4225 4225 620
632 20250221 091300 9329465 4220 4220 4220 4220 0
633 20250221 091200 9329465 4220 4255 4255 4220 111
634 20250221 091100 8860875 4255 4255 4255 4255 0
635 20250221 091000 8860875 4255 4255 4255 4255 23
636 20250221 090900 8763010 4255 4255 4255 4255 0
637 20250221 090800 8763010 4255 4255 4255 4255 3
638 20250221 090700 8750245 4220 4220 4220 4220 0
639 20250221 090600 8750245 4220 4220 4225 4220 451
640 20250221 090500 6846075 4255 4255 4255 4255 0
641 20250221 090400 6846075 4255 4255 4255 4255 23
642 20250221 090300 6748210 4255 4255 4255 4255 58
643 20250221 090200 6501420 4235 4235 4235 4235 0
644 20250221 090100 6501420 4235 4235 4235 4235 456
645 20250221 090000 4570260 4220 4220 4220 4220 1083