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

653
067990/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,653 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,195100,144364655,4650,4650,4650,4650,110
20250221,195000,144364655,4650,4650,4650,4650,0
20250221,194900,144364655,4650,4650,4650,4650,0
20250221,194800,144364655,4650,4650,4650,4650,0
20250221,194700,144364655,4650,4650,4650,4650,0
20250221,194600,144364655,4650,4650,4650,4650,0
20250221,194500,144364655,4650,4650,4650,4650,0
20250221,194400,144364655,4650,4650,4650,4650,0
20250221,194300,144364655,4650,4650,4650,4650,0
20250221,194200,144364655,4650,4650,4650,4650,0
20250221,194100,144364655,4650,4650,4650,4650,0
20250221,194000,144364655,4650,4650,4650,4650,0
20250221,193900,144364655,4650,4650,4650,4650,0
20250221,193800,144364655,4650,4650,4650,4650,0
20250221,193700,144364655,4650,4650,4650,4650,0
20250221,193600,144364655,4650,4650,4650,4650,0
20250221,193500,144364655,4650,4650,4650,4650,0
20250221,193400,144364655,4650,4650,4650,4650,0
20250221,193300,144364655,4650,4650,4650,4650,0
20250221,193200,144364655,4650,4650,4650,4650,0
20250221,193100,144364655,4650,4650,4650,4650,0
20250221,193000,144364655,4650,4650,4650,4650,0
20250221,192900,144364655,4650,4650,4650,4650,0
20250221,192800,144364655,4650,4650,4650,4650,0
20250221,192700,144364655,4650,4650,4650,4650,0
20250221,192600,144364655,4650,4650,4650,4650,0
20250221,192500,144364655,4650,4650,4650,4650,0
20250221,192400,144364655,4650,4650,4650,4650,0
20250221,192300,144364655,4650,4650,4650,4650,0
20250221,192200,144364655,4650,4650,4650,4650,0
20250221,192100,144364655,4650,4650,4650,4650,110
20250221,192000,144364655,4650,4650,4650,4650,0
20250221,191900,144364655,4650,4650,4650,4650,0
20250221,191800,144364655,4650,4650,4650,4650,0
20250221,191700,144364655,4650,4650,4650,4650,0
20250221,191600,144364655,4650,4650,4650,4650,0
20250221,191500,144364655,4650,4650,4650,4650,0
20250221,191400,144364655,4650,4650,4650,4650,0
20250221,191300,144364655,4650,4650,4650,4650,0
20250221,191200,144364655,4650,4650,4650,4650,0
20250221,191100,144364655,4650,4650,4650,4650,0
20250221,191000,144364655,4650,4650,4650,4650,0
20250221,190900,144364655,4650,4650,4650,4650,0
20250221,190800,144364655,4650,4650,4650,4650,0
20250221,190700,144364655,4650,4650,4650,4650,0
20250221,190600,144364655,4650,4650,4650,4650,0
20250221,190500,144364655,4650,4650,4650,4650,0
20250221,190400,144364655,4650,4650,4650,4650,0
20250221,190300,144364655,4650,4650,4650,4650,0
20250221,190200,144364655,4650,4650,4650,4650,0
20250221,190100,144364655,4650,4650,4650,4650,0
20250221,190000,144364655,4650,4650,4650,4650,0
20250221,185900,144364655,4650,4650,4650,4650,0
20250221,185800,144364655,4650,4650,4650,4650,0
20250221,185700,144364655,4650,4650,4650,4650,0
20250221,185600,144364655,4650,4650,4650,4650,0
20250221,185500,144364655,4650,4650,4650,4650,0
20250221,185400,144364655,4650,4650,4650,4650,0
20250221,185300,144364655,4650,4650,4650,4650,0
20250221,185200,144364655,4650,4650,4650,4650,0
20250221,185100,144364655,4650,4650,4650,4650,110
20250221,185000,144364655,4650,4650,4650,4650,0
20250221,184900,144364655,4650,4650,4650,4650,0
20250221,184800,144364655,4650,4650,4650,4650,0
20250221,184700,144364655,4650,4650,4650,4650,0
20250221,184600,144364655,4650,4650,4650,4650,0
20250221,184500,144364655,4650,4650,4650,4650,0
20250221,184400,144364655,4650,4650,4650,4650,0
20250221,184300,144364655,4650,4650,4650,4650,0
20250221,184200,144364655,4650,4650,4650,4650,0
20250221,184100,144364655,4650,4650,4650,4650,0
20250221,184000,144364655,4650,4650,4650,4650,0
20250221,183900,144364655,4650,4650,4650,4650,0
20250221,183800,144364655,4650,4650,4650,4650,0
20250221,183700,144364655,4650,4650,4650,4650,0
20250221,183600,144364655,4650,4650,4650,4650,0
20250221,183500,144364655,4650,4650,4650,4650,0
20250221,183400,144364655,4650,4650,4650,4650,0
20250221,183300,144364655,4650,4650,4650,4650,0
20250221,183200,144364655,4650,4650,4650,4650,0
20250221,183100,144364655,4650,4650,4650,4650,0
20250221,183000,144364655,4650,4650,4650,4650,0
20250221,182900,144364655,4650,4650,4650,4650,0
20250221,182800,144364655,4650,4650,4650,4650,0
20250221,182700,144364655,4650,4650,4650,4650,0
20250221,182600,144364655,4650,4650,4650,4650,0
20250221,182500,144364655,4650,4650,4650,4650,0
20250221,182400,144364655,4650,4650,4650,4650,0
20250221,182300,144364655,4650,4650,4650,4650,0
20250221,182200,144364655,4650,4650,4650,4650,0
20250221,182100,144364655,4650,4650,4650,4650,110
20250221,182000,144364655,4650,4650,4650,4650,0
20250221,181900,144364655,4650,4650,4650,4650,0
20250221,181800,144364655,4650,4650,4650,4650,0
20250221,181700,144364655,4650,4650,4650,4650,0
20250221,181600,144364655,4650,4650,4650,4650,0
20250221,181500,144364655,4650,4650,4650,4650,0
20250221,181400,144364655,4650,4650,4650,4650,0
20250221,181300,144364655,4650,4650,4650,4650,0
20250221,181200,144364655,4650,4650,4650,4650,0
20250221,181100,144364655,4650,4650,4650,4650,0
20250221,181000,144364655,4650,4650,4650,4650,0
20250221,180900,144364655,4650,4650,4650,4650,0
20250221,180800,144364655,4650,4650,4650,4650,0
20250221,180700,144364655,4650,4650,4650,4650,0
20250221,180600,144364655,4650,4650,4650,4650,0
20250221,180500,144364655,4650,4650,4650,4650,0
20250221,180400,144364655,4650,4650,4650,4650,0
20250221,180300,144364655,4650,4650,4650,4650,0
20250221,180200,144364655,4650,4650,4650,4650,0
20250221,180100,144364655,4650,4650,4650,4650,0
20250221,180000,144364655,4650,4650,4650,4650,0
20250221,175900,144364655,4650,4650,4650,4650,0
20250221,175800,144364655,4650,4650,4650,4650,0
20250221,175700,144364655,4650,4650,4650,4650,0
20250221,175600,144364655,4650,4650,4650,4650,0
20250221,175500,144364655,4650,4650,4650,4650,0
20250221,175400,144364655,4650,4650,4650,4650,0
20250221,175300,144364655,4650,4650,4650,4650,0
20250221,175200,144364655,4650,4650,4650,4650,0
20250221,175100,144364655,4650,4650,4650,4650,110
20250221,175000,144364655,4650,4650,4650,4650,0
20250221,174900,144364655,4650,4650,4650,4650,0
20250221,174800,144364655,4650,4650,4650,4650,0
20250221,174700,144364655,4650,4650,4650,4650,0
20250221,174600,144364655,4650,4650,4650,4650,0
20250221,174500,144364655,4650,4650,4650,4650,0
20250221,174400,144364655,4650,4650,4650,4650,0
20250221,174300,144364655,4650,4650,4650,4650,0
20250221,174200,144364655,4650,4650,4650,4650,0
20250221,174100,144364655,4650,4650,4650,4650,0
20250221,174000,144364655,4650,4650,4650,4650,0
20250221,173900,144364655,4650,4650,4650,4650,0
20250221,173800,144364655,4650,4650,4650,4650,0
20250221,173700,144364655,4650,4650,4650,4650,0
20250221,173600,144364655,4650,4650,4650,4650,0
20250221,173500,144364655,4650,4650,4650,4650,0
20250221,173400,144364655,4650,4650,4650,4650,0
20250221,173300,144364655,4650,4650,4650,4650,0
20250221,173200,144364655,4650,4650,4650,4650,0
20250221,173100,144364655,4650,4650,4650,4650,0
20250221,173000,144364655,4650,4650,4650,4650,0
20250221,172900,144364655,4650,4650,4650,4650,0
20250221,172800,144364655,4650,4650,4650,4650,0
20250221,172700,144364655,4650,4650,4650,4650,0
20250221,172600,144364655,4650,4650,4650,4650,0
20250221,172500,144364655,4650,4650,4650,4650,0
20250221,172400,144364655,4650,4650,4650,4650,0
20250221,172300,144364655,4650,4650,4650,4650,0
20250221,172200,144364655,4650,4650,4650,4650,0
20250221,172100,144364655,4650,4650,4650,4650,110
20250221,172000,144364655,4650,4650,4650,4650,0
20250221,171900,144364655,4650,4650,4650,4650,0
20250221,171800,144364655,4650,4650,4650,4650,0
20250221,171700,144364655,4650,4650,4650,4650,0
20250221,171600,144364655,4650,4650,4650,4650,0
20250221,171500,144364655,4650,4650,4650,4650,0
20250221,171400,144364655,4650,4650,4650,4650,0
20250221,171300,144364655,4650,4650,4650,4650,0
20250221,171200,144364655,4650,4650,4650,4650,0
20250221,171100,144364655,4650,4650,4650,4650,0
20250221,171000,144364655,4650,4650,4650,4650,0
20250221,170900,144364655,4650,4650,4650,4650,0
20250221,170800,144364655,4650,4650,4650,4650,0
20250221,170700,144364655,4650,4650,4650,4650,0
20250221,170600,144364655,4650,4650,4650,4650,0
20250221,170500,144364655,4650,4650,4650,4650,0
20250221,170400,144364655,4650,4650,4650,4650,0
20250221,170300,144364655,4650,4650,4650,4650,0
20250221,170200,144364655,4650,4650,4650,4650,0
20250221,170100,144364655,4650,4650,4650,4650,0
20250221,170000,144364655,4650,4650,4650,4650,0
20250221,165900,144364655,4650,4650,4650,4650,0
20250221,165800,144364655,4650,4650,4650,4650,0
20250221,165700,144364655,4650,4650,4650,4650,0
20250221,165600,144364655,4650,4650,4650,4650,0
20250221,165500,144364655,4650,4650,4650,4650,0
20250221,165400,144364655,4650,4650,4650,4650,0
20250221,165300,144364655,4650,4650,4650,4650,0
20250221,165200,144364655,4650,4650,4650,4650,0
20250221,165100,144364655,4650,4650,4650,4650,110
20250221,165000,144364655,4650,4650,4650,4650,0
20250221,164900,144364655,4650,4650,4650,4650,0
20250221,164800,144364655,4650,4650,4650,4650,0
20250221,164700,144364655,4650,4650,4650,4650,0
20250221,164600,144364655,4650,4650,4650,4650,0
20250221,164500,144364655,4650,4650,4650,4650,0
20250221,164400,144364655,4650,4650,4650,4650,0
20250221,164300,144364655,4650,4650,4650,4650,0
20250221,164200,144364655,4650,4650,4650,4650,0
20250221,164100,144364655,4650,4650,4650,4650,0
20250221,164000,144364655,4650,4650,4650,4650,0
20250221,163900,144364655,4650,4650,4650,4650,0
20250221,163800,144364655,4650,4650,4650,4650,0
20250221,163700,144364655,4650,4650,4650,4650,0
20250221,163600,144364655,4650,4650,4650,4650,0
20250221,163500,144364655,4650,4650,4650,4650,0
20250221,163400,144364655,4650,4650,4650,4650,0
20250221,163300,144364655,4650,4650,4650,4650,0
20250221,163200,144364655,4650,4650,4650,4650,0
20250221,163100,144364655,4650,4650,4650,4650,0
20250221,163000,144364655,4650,4650,4650,4650,0
20250221,162900,144364655,4650,4650,4650,4650,0
20250221,162800,144364655,4650,4650,4650,4650,0
20250221,162700,144364655,4650,4650,4650,4650,0
20250221,162600,144364655,4650,4650,4650,4650,0
20250221,162500,144364655,4650,4650,4650,4650,0
20250221,162400,144364655,4650,4650,4650,4650,0
20250221,162300,144364655,4650,4650,4650,4650,0
20250221,162200,144364655,4650,4650,4650,4650,0
20250221,162100,144364655,4650,4650,4650,4650,110
20250221,162000,144364655,4650,4650,4650,4650,0
20250221,161900,144364655,4650,4650,4650,4650,0
20250221,161800,144364655,4650,4650,4650,4650,0
20250221,161700,144364655,4650,4650,4650,4650,0
20250221,161600,144364655,4650,4650,4650,4650,0
20250221,161500,144364655,4650,4650,4650,4650,0
20250221,161400,144364655,4650,4650,4650,4650,0
20250221,161300,144364655,4650,4650,4650,4650,0
20250221,161200,144364655,4650,4650,4650,4650,0
20250221,161100,144364655,4650,4650,4650,4650,0
20250221,161000,144364655,4650,4650,4650,4650,0
20250221,160900,144364655,4650,4650,4650,4650,0
20250221,160800,144364655,4650,4650,4650,4650,0
20250221,160700,144364655,4650,4650,4650,4650,0
20250221,160600,144364655,4650,4650,4650,4650,0
20250221,160500,144364655,4650,4650,4650,4650,0
20250221,160400,144364655,4650,4650,4650,4650,0
20250221,160300,144364655,4650,4650,4650,4650,0
20250221,160200,144364655,4650,4650,4650,4650,0
20250221,160100,144364655,4650,4650,4650,4650,0
20250221,160000,144364655,4650,4650,4650,4650,0
20250221,155900,144364655,4650,4650,4650,4650,0
20250221,155800,144364655,4650,4650,4650,4650,0
20250221,155700,144364655,4650,4650,4650,4650,0
20250221,155600,144364655,4650,4650,4650,4650,0
20250221,155500,144364655,4650,4650,4650,4650,0
20250221,155400,144364655,4650,4650,4650,4650,0
20250221,155300,144364655,4650,4650,4650,4650,0
20250221,155200,144364655,4650,4650,4650,4650,0
20250221,155100,144364655,4650,4650,4650,4650,110
20250221,155000,144364655,4650,4650,4650,4650,0
20250221,154900,144364655,4650,4650,4650,4650,0
20250221,154800,144364655,4650,4650,4650,4650,0
20250221,154700,144364655,4650,4650,4650,4650,0
20250221,154600,144364655,4650,4650,4650,4650,0
20250221,154500,144364655,4650,4650,4650,4650,0
20250221,154400,144364655,4650,4650,4650,4650,0
20250221,154300,144364655,4650,4650,4650,4650,0
20250221,154200,144364655,4650,4650,4650,4650,0
20250221,154100,144364655,4650,4650,4650,4650,0
20250221,154000,144364655,4650,4650,4650,4650,0
20250221,153900,144364655,4650,4650,4650,4650,0
20250221,153800,144364655,4650,4650,4650,4650,0
20250221,153700,144364655,4650,4650,4650,4650,0
20250221,153600,144364655,4650,4650,4650,4650,0
20250221,153500,144364655,4650,4650,4650,4650,0
20250221,153400,144364655,4650,4650,4650,4650,0
20250221,153300,144364655,4650,4650,4650,4650,0
20250221,153200,144364655,4650,4650,4650,4650,0
20250221,153100,144364655,4650,4650,4650,4650,0
20250221,153000,144364655,4650,4650,4650,4650,110
20250221,152900,143853155,4640,4640,4640,4640,0
20250221,152800,143853155,4640,4640,4640,4640,0
20250221,152700,143853155,4640,4640,4640,4640,0
20250221,152600,143853155,4640,4640,4640,4640,0
20250221,152500,143853155,4640,4640,4640,4640,0
20250221,152400,143853155,4640,4640,4640,4640,0
20250221,152300,143853155,4640,4640,4640,4640,0
20250221,152200,143853155,4640,4640,4640,4640,0
20250221,152100,143853155,4640,4640,4640,4640,0
20250221,152000,143853155,4640,4640,4640,4640,0
20250221,151900,143853155,4640,4640,4640,4640,16
20250221,151800,143778915,4670,4670,4670,4670,2141
20250221,151700,133780445,4670,4670,4670,4640,398
20250221,151600,131927695,4670,4670,4670,4670,0
20250221,151500,131927695,4670,4670,4670,4670,0
20250221,151400,131927695,4670,4670,4670,4670,0
20250221,151300,131927695,4670,4670,4670,4670,0
20250221,151200,131927695,4670,4670,4670,4670,0
20250221,151100,131927695,4670,4670,4670,4670,0
20250221,151000,131927695,4670,4670,4670,4670,0
20250221,150900,131927695,4670,4670,4670,4670,1
20250221,150800,131923025,4670,4670,4670,4670,0
20250221,150700,131923025,4670,4670,4670,4670,0
20250221,150600,131923025,4670,4670,4670,4670,0
20250221,150500,131923025,4670,4670,4670,4670,0
20250221,150400,131923025,4670,4670,4670,4670,0
20250221,150300,131923025,4670,4670,4670,4670,0
20250221,150200,131923025,4670,4670,4670,4670,0
20250221,150100,131923025,4670,4670,4670,4670,0
20250221,150000,131923025,4670,4670,4670,4670,9
20250221,145900,131880995,4670,4670,4670,4670,0
20250221,145800,131880995,4670,4670,4670,4670,900
20250221,145700,127677995,4670,4670,4670,4670,0
20250221,145600,127677995,4670,4670,4670,4670,0
20250221,145500,127677995,4670,4670,4670,4670,0
20250221,145400,127677995,4670,4670,4670,4670,0
20250221,145300,127677995,4670,4670,4670,4670,1
20250221,145200,127673325,4640,4640,4640,4640,0
20250221,145100,127673325,4640,4640,4640,4640,115
20250221,145000,127139725,4640,4640,4640,4640,0
20250221,144900,127139725,4640,4640,4640,4640,0
20250221,144800,127139725,4640,4640,4640,4640,1
20250221,144700,127135085,4670,4670,4670,4670,0
20250221,144600,127135085,4670,4670,4670,4670,0
20250221,144500,127135085,4670,4670,4670,4670,1
20250221,144400,127130415,4640,4640,4640,4640,0
20250221,144300,127130415,4640,4640,4640,4640,0
20250221,144200,127130415,4640,4650,4650,4640,400
20250221,144100,125274165,4650,4650,4650,4650,0
20250221,144000,125274165,4650,4650,4650,4650,0
20250221,143900,125274165,4650,4650,4650,4650,0
20250221,143800,125274165,4650,4650,4650,4650,0
20250221,143700,125274165,4650,4650,4650,4650,0
20250221,143600,125274165,4650,4650,4650,4650,0
20250221,143500,125274165,4650,4650,4650,4650,0
20250221,143400,125274165,4650,4650,4650,4650,0
20250221,143300,125274165,4650,4650,4650,4650,468
20250221,143200,123097965,4650,4650,4650,4650,0
20250221,143100,123097965,4650,4650,4650,4650,7
20250221,143000,123065415,4650,4650,4650,4650,0
20250221,142900,123065415,4650,4650,4650,4650,0
20250221,142800,123065415,4650,4650,4650,4650,0
20250221,142700,123065415,4650,4650,4650,4650,1
20250221,142600,123060765,4645,4645,4645,4645,0
20250221,142500,123060765,4645,4645,4645,4645,0
20250221,142400,123060765,4645,4645,4645,4645,0
20250221,142300,123060765,4645,4645,4645,4645,2195
20250221,142200,112864990,4645,4645,4645,4645,0
20250221,142100,112864990,4645,4645,4645,4645,10
20250221,142000,112818540,4640,4640,4640,4640,0
20250221,141900,112818540,4640,4640,4640,4640,0
20250221,141800,112818540,4640,4640,4640,4640,0
20250221,141700,112818540,4640,4640,4640,4640,0
20250221,141600,112818540,4640,4640,4640,4640,120
20250221,141500,112261740,4645,4645,4645,4645,0
20250221,141400,112261740,4645,4645,4645,4645,0
20250221,141300,112261740,4645,4645,4645,4645,4
20250221,141200,112243160,4640,4640,4640,4640,0
20250221,141100,112243160,4640,4640,4640,4640,0
20250221,141000,112243160,4640,4640,4640,4640,0
20250221,140900,112243160,4640,4640,4640,4640,0
20250221,140800,112243160,4640,4640,4640,4640,500
20250221,140700,109923160,4620,4620,4620,4620,0
20250221,140600,109923160,4620,4620,4620,4620,0
20250221,140500,109923160,4620,4620,4620,4620,0
20250221,140400,109923160,4620,4640,4640,4620,284
20250221,140300,108609780,4640,4640,4640,4640,0
20250221,140200,108609780,4640,4640,4640,4640,0
20250221,140100,108609780,4640,4640,4640,4640,0
20250221,140000,108609780,4640,4640,4640,4640,5
20250221,135900,108586580,4645,4645,4645,4645,0
20250221,135800,108586580,4645,4645,4645,4645,3
20250221,135700,108572645,4650,4650,4650,4650,0
20250221,135600,108572645,4650,4650,4650,4650,0
20250221,135500,108572645,4650,4650,4650,4650,0
20250221,135400,108572645,4650,4650,4650,4650,0
20250221,135300,108572645,4650,4650,4650,4650,0
20250221,135200,108572645,4650,4650,4650,4650,0
20250221,135100,108572645,4650,4650,4650,4650,0
20250221,135000,108572645,4650,4650,4650,4650,0
20250221,134900,108572645,4650,4640,4650,4640,500
20250221,134800,106252565,4650,4650,4650,4650,2031
20250221,134700,96808415,4640,4640,4640,4640,13
20250221,134600,96748095,4650,4650,4650,4650,0
20250221,134500,96748095,4650,4650,4650,4650,0
20250221,134400,96748095,4650,4650,4650,4650,500
20250221,134300,94423095,4650,4650,4650,4650,0
20250221,134200,94423095,4650,4650,4650,4650,0
20250221,134100,94423095,4650,4650,4650,4650,0
20250221,134000,94423095,4650,4650,4650,4650,0
20250221,133900,94423095,4650,4650,4650,4650,1500
20250221,133800,87448095,4650,4650,4650,4650,0
20250221,133700,87448095,4650,4650,4650,4650,0
20250221,133600,87448095,4650,4650,4650,4650,0
20250221,133500,87448095,4650,4650,4650,4650,10
20250221,133400,87401595,4650,4650,4650,4650,0
20250221,133300,87401595,4650,4650,4650,4650,0
20250221,133200,87401595,4650,4650,4650,4650,0
20250221,133100,87401595,4650,4660,4660,4650,1149
20250221,133000,82057595,4670,4670,4670,4670,0
20250221,132900,82057595,4670,4670,4670,4670,0
20250221,132800,82057595,4670,4670,4670,4670,0
20250221,132700,82057595,4670,4670,4670,4670,0
20250221,132600,82057595,4670,4670,4670,4670,0
20250221,132500,82057595,4670,4670,4670,4670,0
20250221,132400,82057595,4670,4670,4670,4670,0
20250221,132300,82057595,4670,4670,4670,4670,0
20250221,132200,82057595,4670,4670,4670,4670,0
20250221,132100,82057595,4670,4670,4670,4670,0
20250221,132000,82057595,4670,4670,4670,4670,0
20250221,131900,82057595,4670,4670,4670,4670,0
20250221,131800,82057595,4670,4670,4670,4670,1000
20250221,131700,77387595,4680,4680,4680,4680,0
20250221,131600,77387595,4680,4680,4680,4680,0
20250221,131500,77387595,4680,4680,4680,4680,0
20250221,131400,77387595,4680,4670,4680,4670,2
20250221,131300,77378245,4670,4670,4670,4670,1
20250221,131200,77373575,4690,4690,4690,4690,0
20250221,131100,77373575,4690,4690,4690,4690,0
20250221,131000,77373575,4690,4690,4690,4690,0
20250221,130900,77373575,4690,4690,4690,4690,0
20250221,130800,77373575,4690,4690,4690,4690,0
20250221,130700,77373575,4690,4690,4690,4690,0
20250221,130600,77373575,4690,4690,4690,4690,0
20250221,130500,77373575,4690,4690,4690,4690,0
20250221,130400,77373575,4690,4690,4690,4690,0
20250221,130300,77373575,4690,4690,4690,4690,0
20250221,130200,77373575,4690,4690,4690,4690,0
20250221,130100,77373575,4690,4690,4690,4690,0
20250221,130000,77373575,4690,4690,4690,4690,0
20250221,125900,77373575,4690,4690,4690,4690,0
20250221,125800,77373575,4690,4690,4690,4690,0
20250221,125700,77373575,4690,4690,4690,4690,0
20250221,125600,77373575,4690,4690,4690,4690,3
20250221,125500,77359505,4690,4665,4690,4665,1000
20250221,125400,72677075,4660,4660,4660,4660,0
20250221,125300,72677075,4660,4660,4660,4660,0
20250221,125200,72677075,4660,4665,4670,4660,202
20250221,125100,71734585,4660,4660,4660,4660,563
20250221,125000,69111005,4660,4660,4660,4660,0
20250221,124900,69111005,4660,4660,4660,4660,0
20250221,124800,69111005,4660,4660,4660,4660,0
20250221,124700,69111005,4660,4660,4660,4660,0
20250221,124600,69111005,4660,4660,4660,4660,0
20250221,124500,69111005,4660,4660,4660,4660,0
20250221,124400,69111005,4660,4670,4670,4660,351
20250221,124300,67473245,4685,4685,4685,4685,0
20250221,124200,67473245,4685,4685,4685,4685,0
20250221,124100,67473245,4685,4685,4685,4685,0
20250221,124000,67473245,4685,4685,4685,4685,0
20250221,123900,67473245,4685,4685,4685,4685,0
20250221,123800,67473245,4685,4685,4685,4685,0
20250221,123700,67473245,4685,4685,4685,4685,0
20250221,123600,67473245,4685,4685,4685,4685,0
20250221,123500,67473245,4685,4685,4685,4685,0
20250221,123400,67473245,4685,4685,4685,4685,0
20250221,123300,67473245,4685,4685,4685,4685,0
20250221,123200,67473245,4685,4685,4685,4685,0
20250221,123100,67473245,4685,4685,4685,4685,0
20250221,123000,67473245,4685,4685,4685,4685,0
20250221,122900,67473245,4685,4685,4685,4685,0
20250221,122800,67473245,4685,4685,4685,4685,0
20250221,122700,67473245,4685,4685,4685,4685,0
20250221,122600,67473245,4685,4685,4685,4685,0
20250221,122500,67473245,4685,4685,4685,4685,0
20250221,122400,67473245,4685,4685,4685,4685,0
20250221,122300,67473245,4685,4685,4685,4685,0
20250221,122200,67473245,4685,4685,4685,4685,0
20250221,122100,67473245,4685,4685,4685,4685,0
20250221,122000,67473245,4685,4685,4685,4685,0
20250221,121900,67473245,4685,4685,4685,4685,0
20250221,121800,67473245,4685,4685,4685,4685,0
20250221,121700,67473245,4685,4685,4685,4685,0
20250221,121600,67473245,4685,4685,4685,4685,0
20250221,121500,67473245,4685,4685,4685,4685,0
20250221,121400,67473245,4685,4685,4685,4685,0
20250221,121300,67473245,4685,4685,4685,4685,0
20250221,121200,67473245,4685,4685,4685,4685,0
20250221,121100,67473245,4685,4685,4685,4685,0
20250221,121000,67473245,4685,4685,4685,4685,0
20250221,120900,67473245,4685,4685,4685,4685,0
20250221,120800,67473245,4685,4685,4685,4685,0
20250221,120700,67473245,4685,4685,4685,4685,0
20250221,120600,67473245,4685,4685,4685,4685,200
20250221,120500,66536245,4685,4685,4685,4685,10
20250221,120400,66489395,4670,4670,4670,4670,0
20250221,120300,66489395,4670,4670,4670,4670,0
20250221,120200,66489395,4670,4670,4670,4670,0
20250221,120100,66489395,4670,4670,4670,4670,0
20250221,120000,66489395,4670,4670,4670,4670,0
20250221,115900,66489395,4670,4670,4670,4670,0
20250221,115800,66489395,4670,4670,4670,4670,66
20250221,115700,66181175,4685,4685,4685,4685,0
20250221,115600,66181175,4685,4685,4685,4685,0
20250221,115500,66181175,4685,4685,4685,4685,0
20250221,115400,66181175,4685,4685,4685,4685,0
20250221,115300,66181175,4685,4685,4685,4685,1
20250221,115200,66176490,4670,4670,4670,4670,0
20250221,115100,66176490,4670,4670,4670,4670,0
20250221,115000,66176490,4670,4670,4670,4670,0
20250221,114900,66176490,4670,4670,4670,4670,1
20250221,114800,66171820,4675,4675,4675,4675,0
20250221,114700,66171820,4675,4675,4675,4675,0
20250221,114600,66171820,4675,4675,4675,4675,0
20250221,114500,66171820,4675,4675,4675,4675,0
20250221,114400,66171820,4675,4675,4675,4675,0
20250221,114300,66171820,4675,4675,4675,4675,1
20250221,114200,66167145,4680,4680,4680,4680,0
20250221,114100,66167145,4680,4680,4680,4680,0
20250221,114000,66167145,4680,4680,4680,4680,0
20250221,113900,66167145,4680,4680,4680,4680,0
20250221,113800,66167145,4680,4680,4680,4680,0
20250221,113700,66167145,4680,4680,4680,4680,0
20250221,113600,66167145,4680,4680,4680,4680,0
20250221,113500,66167145,4680,4680,4680,4680,0
20250221,113400,66167145,4680,4680,4680,4680,2
20250221,113300,66157785,4680,4680,4680,4680,0
20250221,113200,66157785,4680,4680,4680,4680,0
20250221,113100,66157785,4680,4680,4680,4680,0
20250221,113000,66157785,4680,4680,4680,4680,0
20250221,112900,66157785,4680,4680,4680,4680,0
20250221,112800,66157785,4680,4680,4680,4680,0
20250221,112700,66157785,4680,4680,4680,4680,0
20250221,112600,66157785,4680,4680,4680,4680,0
20250221,112500,66157785,4680,4680,4680,4680,0
20250221,112400,66157785,4680,4680,4680,4680,0
20250221,112300,66157785,4680,4680,4680,4680,0
20250221,112200,66157785,4680,4680,4680,4680,0
20250221,112100,66157785,4680,4680,4680,4680,0
20250221,112000,66157785,4680,4680,4680,4680,0
20250221,111900,66157785,4680,4680,4680,4680,0
20250221,111800,66157785,4680,4680,4680,4680,0
20250221,111700,66157785,4680,4680,4680,4680,0
20250221,111600,66157785,4680,4680,4680,4680,0
20250221,111500,66157785,4680,4680,4680,4680,0
20250221,111400,66157785,4680,4680,4680,4680,0
20250221,111300,66157785,4680,4680,4680,4680,0
20250221,111200,66157785,4680,4680,4680,4680,66
20250221,111100,65848905,4680,4680,4680,4680,0
20250221,111000,65848905,4680,4680,4680,4680,0
20250221,110900,65848905,4680,4680,4680,4680,0
20250221,110800,65848905,4680,4680,4680,4680,0
20250221,110700,65848905,4680,4700,4700,4680,1737
20250221,110600,57718215,4700,4700,4700,4700,0
20250221,110500,57718215,4700,4700,4700,4700,0
20250221,110400,57718215,4700,4700,4700,4700,0
20250221,110300,57718215,4700,4700,4700,4700,0
20250221,110200,57718215,4700,4700,4700,4700,0
20250221,110100,57718215,4700,4700,4700,4700,0
20250221,110000,57718215,4700,4700,4700,4700,0
20250221,105900,57718215,4700,4700,4700,4700,0
20250221,105800,57718215,4700,4700,4700,4700,0
20250221,105700,57718215,4700,4700,4700,4700,0
20250221,105600,57718215,4700,4700,4700,4700,0
20250221,105500,57718215,4700,4705,4705,4700,8
20250221,105400,57680580,4705,4705,4705,4705,0
20250221,105300,57680580,4705,4705,4705,4705,0
20250221,105200,57680580,4705,4705,4705,4705,0
20250221,105100,57680580,4705,4705,4705,4705,0
20250221,105000,57680580,4705,4705,4705,4705,0
20250221,104900,57680580,4705,4705,4705,4705,0
20250221,104800,57680580,4705,4705,4705,4705,0
20250221,104700,57680580,4705,4705,4705,4705,45
20250221,104600,57468855,4700,4700,4700,4700,248
20250221,104500,56303255,4700,4700,4700,4700,0
20250221,104400,56303255,4700,4700,4700,4700,0
20250221,104300,56303255,4700,4700,4700,4700,0
20250221,104200,56303255,4700,4700,4700,4700,0
20250221,104100,56303255,4700,4700,4700,4700,0
20250221,104000,56303255,4700,4700,4700,4700,0
20250221,103900,56303255,4700,4700,4700,4700,22
20250221,103800,56199855,4690,4690,4690,4690,0
20250221,103700,56199855,4690,4690,4690,4690,0
20250221,103600,56199855,4690,4690,4690,4690,0
20250221,103500,56199855,4690,4695,4695,4690,200
20250221,103400,55261850,4700,4700,4700,4700,0
20250221,103300,55261850,4700,4700,4700,4700,0
20250221,103200,55261850,4700,4700,4700,4700,13
20250221,103100,55200750,4710,4710,4710,4710,1
20250221,103000,55196040,4710,4710,4710,4710,0
20250221,102900,55196040,4710,4710,4710,4710,0
20250221,102800,55196040,4710,4710,4710,4710,0
20250221,102700,55196040,4710,4710,4710,4710,0
20250221,102600,55196040,4710,4710,4710,4710,0
20250221,102500,55196040,4710,4710,4710,4710,37
20250221,102400,55021770,4715,4715,4715,4715,0
20250221,102300,55021770,4715,4705,4715,4705,963
20250221,102200,50488510,4705,4705,4705,4705,1
20250221,102100,50483805,4700,4700,4700,4700,0
20250221,102000,50483805,4700,4700,4700,4700,0
20250221,101900,50483805,4700,4700,4700,4700,0
20250221,101800,50483805,4700,4700,4700,4700,0
20250221,101700,50483805,4700,4695,4700,4695,500
20250221,101600,48133810,4705,4705,4705,4705,0
20250221,101500,48133810,4705,4705,4705,4705,0
20250221,101400,48133810,4705,4705,4705,4705,0
20250221,101300,48133810,4705,4705,4705,4705,0
20250221,101200,48133810,4705,4705,4705,4705,0
20250221,101100,48133810,4705,4705,4705,4705,0
20250221,101000,48133810,4705,4705,4705,4705,0
20250221,100900,48133810,4705,4695,4705,4695,3
20250221,100800,48119710,4710,4710,4710,4710,0
20250221,100700,48119710,4710,4710,4710,4710,0
20250221,100600,48119710,4710,4710,4710,4710,0
20250221,100500,48119710,4710,4710,4710,4710,0
20250221,100400,48119710,4710,4695,4710,4695,5
20250221,100300,48096185,4690,4690,4690,4690,0
20250221,100200,48096185,4690,4690,4690,4690,0
20250221,100100,48096185,4690,4690,4690,4690,0
20250221,100000,48096185,4690,4690,4690,4690,0
20250221,095900,48096185,4690,4690,4690,4690,0
20250221,095800,48096185,4690,4690,4690,4690,0
20250221,095700,48096185,4690,4690,4690,4690,10
20250221,095600,48049285,4695,4695,4695,4695,0
20250221,095500,48049285,4695,4695,4695,4695,0
20250221,095400,48049285,4695,4710,4710,4695,401
20250221,095300,46162090,4710,4710,4710,4710,0
20250221,095200,46162090,4710,4710,4710,4710,0
20250221,095100,46162090,4710,4710,4710,4710,0
20250221,095000,46162090,4710,4710,4710,4710,0
20250221,094900,46162090,4710,4710,4710,4710,0
20250221,094800,46162090,4710,4710,4710,4710,0
20250221,094700,46162090,4710,4710,4710,4710,20
20250221,094600,46067890,4710,4710,4710,4710,1
20250221,094500,46063180,4700,4700,4700,4700,10
20250221,094400,46016180,4700,4700,4700,4700,0
20250221,094300,46016180,4700,4700,4700,4700,0
20250221,094200,46016180,4700,4700,4700,4700,0
20250221,094100,46016180,4700,4700,4700,4700,0
20250221,094000,46016180,4700,4700,4700,4700,0
20250221,093900,46016180,4700,4700,4700,4700,0
20250221,093800,46016180,4700,4660,4715,4660,7170
20250221,093700,12442490,4660,4660,4660,4660,0
20250221,093600,12442490,4660,4640,4660,4640,38
20250221,093500,12266090,4660,4660,4660,4660,0
20250221,093400,12266090,4660,4660,4660,4660,0
20250221,093300,12266090,4660,4660,4660,4660,0
20250221,093200,12266090,4660,4660,4660,4660,0
20250221,093100,12266090,4660,4660,4660,4660,0
20250221,093000,12266090,4660,4665,4665,4660,13
20250221,092900,12205500,4660,4660,4660,4660,0
20250221,092800,12205500,4660,4670,4670,4660,942
20250221,092700,7811045,4670,4670,4670,4670,0
20250221,092600,7811045,4670,4680,4700,4670,611
20250221,092500,4940815,4700,4700,4700,4700,0
20250221,092400,4940815,4700,4700,4700,4700,0
20250221,092300,4940815,4700,4700,4700,4700,0
20250221,092200,4940815,4700,4700,4700,4700,0
20250221,092100,4940815,4700,4700,4700,4700,0
20250221,092000,4940815,4700,4700,4700,4670,21
20250221,091900,4842655,4700,4700,4700,4700,5
20250221,091800,4819155,4725,4725,4725,4725,0
20250221,091700,4819155,4725,4725,4725,4725,0
20250221,091600,4819155,4725,4725,4725,4725,10
20250221,091500,4771905,4745,4685,4745,4685,400
20250221,091400,2887855,4685,4690,4690,4685,86
20250221,091300,2484895,4685,4680,4685,4680,2
20250221,091200,2475530,4680,4680,4680,4680,62
20250221,091100,2185370,4650,4650,4650,4650,0
20250221,091000,2185370,4650,4650,4650,4650,0
20250221,090900,2185370,4650,4650,4650,4650,0
20250221,090800,2185370,4650,4650,4650,4650,0
20250221,090700,2185370,4650,4650,4650,4650,0
20250221,090600,2185370,4650,4650,4650,4650,0
20250221,090500,2185370,4650,4650,4650,4650,424
20250221,090400,213770,4650,4650,4650,4650,1
20250221,090300,209120,4620,4620,4620,4620,2
20250221,090200,199880,4615,4615,4615,4615,0
20250221,090100,199880,4615,4615,4615,4615,0
20250221,090000,199880,4615,4650,4650,4615,43
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 195100 144364655 4650 4650 4650 4650 110
3 20250221 195000 144364655 4650 4650 4650 4650 0
4 20250221 194900 144364655 4650 4650 4650 4650 0
5 20250221 194800 144364655 4650 4650 4650 4650 0
6 20250221 194700 144364655 4650 4650 4650 4650 0
7 20250221 194600 144364655 4650 4650 4650 4650 0
8 20250221 194500 144364655 4650 4650 4650 4650 0
9 20250221 194400 144364655 4650 4650 4650 4650 0
10 20250221 194300 144364655 4650 4650 4650 4650 0
11 20250221 194200 144364655 4650 4650 4650 4650 0
12 20250221 194100 144364655 4650 4650 4650 4650 0
13 20250221 194000 144364655 4650 4650 4650 4650 0
14 20250221 193900 144364655 4650 4650 4650 4650 0
15 20250221 193800 144364655 4650 4650 4650 4650 0
16 20250221 193700 144364655 4650 4650 4650 4650 0
17 20250221 193600 144364655 4650 4650 4650 4650 0
18 20250221 193500 144364655 4650 4650 4650 4650 0
19 20250221 193400 144364655 4650 4650 4650 4650 0
20 20250221 193300 144364655 4650 4650 4650 4650 0
21 20250221 193200 144364655 4650 4650 4650 4650 0
22 20250221 193100 144364655 4650 4650 4650 4650 0
23 20250221 193000 144364655 4650 4650 4650 4650 0
24 20250221 192900 144364655 4650 4650 4650 4650 0
25 20250221 192800 144364655 4650 4650 4650 4650 0
26 20250221 192700 144364655 4650 4650 4650 4650 0
27 20250221 192600 144364655 4650 4650 4650 4650 0
28 20250221 192500 144364655 4650 4650 4650 4650 0
29 20250221 192400 144364655 4650 4650 4650 4650 0
30 20250221 192300 144364655 4650 4650 4650 4650 0
31 20250221 192200 144364655 4650 4650 4650 4650 0
32 20250221 192100 144364655 4650 4650 4650 4650 110
33 20250221 192000 144364655 4650 4650 4650 4650 0
34 20250221 191900 144364655 4650 4650 4650 4650 0
35 20250221 191800 144364655 4650 4650 4650 4650 0
36 20250221 191700 144364655 4650 4650 4650 4650 0
37 20250221 191600 144364655 4650 4650 4650 4650 0
38 20250221 191500 144364655 4650 4650 4650 4650 0
39 20250221 191400 144364655 4650 4650 4650 4650 0
40 20250221 191300 144364655 4650 4650 4650 4650 0
41 20250221 191200 144364655 4650 4650 4650 4650 0
42 20250221 191100 144364655 4650 4650 4650 4650 0
43 20250221 191000 144364655 4650 4650 4650 4650 0
44 20250221 190900 144364655 4650 4650 4650 4650 0
45 20250221 190800 144364655 4650 4650 4650 4650 0
46 20250221 190700 144364655 4650 4650 4650 4650 0
47 20250221 190600 144364655 4650 4650 4650 4650 0
48 20250221 190500 144364655 4650 4650 4650 4650 0
49 20250221 190400 144364655 4650 4650 4650 4650 0
50 20250221 190300 144364655 4650 4650 4650 4650 0
51 20250221 190200 144364655 4650 4650 4650 4650 0
52 20250221 190100 144364655 4650 4650 4650 4650 0
53 20250221 190000 144364655 4650 4650 4650 4650 0
54 20250221 185900 144364655 4650 4650 4650 4650 0
55 20250221 185800 144364655 4650 4650 4650 4650 0
56 20250221 185700 144364655 4650 4650 4650 4650 0
57 20250221 185600 144364655 4650 4650 4650 4650 0
58 20250221 185500 144364655 4650 4650 4650 4650 0
59 20250221 185400 144364655 4650 4650 4650 4650 0
60 20250221 185300 144364655 4650 4650 4650 4650 0
61 20250221 185200 144364655 4650 4650 4650 4650 0
62 20250221 185100 144364655 4650 4650 4650 4650 110
63 20250221 185000 144364655 4650 4650 4650 4650 0
64 20250221 184900 144364655 4650 4650 4650 4650 0
65 20250221 184800 144364655 4650 4650 4650 4650 0
66 20250221 184700 144364655 4650 4650 4650 4650 0
67 20250221 184600 144364655 4650 4650 4650 4650 0
68 20250221 184500 144364655 4650 4650 4650 4650 0
69 20250221 184400 144364655 4650 4650 4650 4650 0
70 20250221 184300 144364655 4650 4650 4650 4650 0
71 20250221 184200 144364655 4650 4650 4650 4650 0
72 20250221 184100 144364655 4650 4650 4650 4650 0
73 20250221 184000 144364655 4650 4650 4650 4650 0
74 20250221 183900 144364655 4650 4650 4650 4650 0
75 20250221 183800 144364655 4650 4650 4650 4650 0
76 20250221 183700 144364655 4650 4650 4650 4650 0
77 20250221 183600 144364655 4650 4650 4650 4650 0
78 20250221 183500 144364655 4650 4650 4650 4650 0
79 20250221 183400 144364655 4650 4650 4650 4650 0
80 20250221 183300 144364655 4650 4650 4650 4650 0
81 20250221 183200 144364655 4650 4650 4650 4650 0
82 20250221 183100 144364655 4650 4650 4650 4650 0
83 20250221 183000 144364655 4650 4650 4650 4650 0
84 20250221 182900 144364655 4650 4650 4650 4650 0
85 20250221 182800 144364655 4650 4650 4650 4650 0
86 20250221 182700 144364655 4650 4650 4650 4650 0
87 20250221 182600 144364655 4650 4650 4650 4650 0
88 20250221 182500 144364655 4650 4650 4650 4650 0
89 20250221 182400 144364655 4650 4650 4650 4650 0
90 20250221 182300 144364655 4650 4650 4650 4650 0
91 20250221 182200 144364655 4650 4650 4650 4650 0
92 20250221 182100 144364655 4650 4650 4650 4650 110
93 20250221 182000 144364655 4650 4650 4650 4650 0
94 20250221 181900 144364655 4650 4650 4650 4650 0
95 20250221 181800 144364655 4650 4650 4650 4650 0
96 20250221 181700 144364655 4650 4650 4650 4650 0
97 20250221 181600 144364655 4650 4650 4650 4650 0
98 20250221 181500 144364655 4650 4650 4650 4650 0
99 20250221 181400 144364655 4650 4650 4650 4650 0
100 20250221 181300 144364655 4650 4650 4650 4650 0
101 20250221 181200 144364655 4650 4650 4650 4650 0
102 20250221 181100 144364655 4650 4650 4650 4650 0
103 20250221 181000 144364655 4650 4650 4650 4650 0
104 20250221 180900 144364655 4650 4650 4650 4650 0
105 20250221 180800 144364655 4650 4650 4650 4650 0
106 20250221 180700 144364655 4650 4650 4650 4650 0
107 20250221 180600 144364655 4650 4650 4650 4650 0
108 20250221 180500 144364655 4650 4650 4650 4650 0
109 20250221 180400 144364655 4650 4650 4650 4650 0
110 20250221 180300 144364655 4650 4650 4650 4650 0
111 20250221 180200 144364655 4650 4650 4650 4650 0
112 20250221 180100 144364655 4650 4650 4650 4650 0
113 20250221 180000 144364655 4650 4650 4650 4650 0
114 20250221 175900 144364655 4650 4650 4650 4650 0
115 20250221 175800 144364655 4650 4650 4650 4650 0
116 20250221 175700 144364655 4650 4650 4650 4650 0
117 20250221 175600 144364655 4650 4650 4650 4650 0
118 20250221 175500 144364655 4650 4650 4650 4650 0
119 20250221 175400 144364655 4650 4650 4650 4650 0
120 20250221 175300 144364655 4650 4650 4650 4650 0
121 20250221 175200 144364655 4650 4650 4650 4650 0
122 20250221 175100 144364655 4650 4650 4650 4650 110
123 20250221 175000 144364655 4650 4650 4650 4650 0
124 20250221 174900 144364655 4650 4650 4650 4650 0
125 20250221 174800 144364655 4650 4650 4650 4650 0
126 20250221 174700 144364655 4650 4650 4650 4650 0
127 20250221 174600 144364655 4650 4650 4650 4650 0
128 20250221 174500 144364655 4650 4650 4650 4650 0
129 20250221 174400 144364655 4650 4650 4650 4650 0
130 20250221 174300 144364655 4650 4650 4650 4650 0
131 20250221 174200 144364655 4650 4650 4650 4650 0
132 20250221 174100 144364655 4650 4650 4650 4650 0
133 20250221 174000 144364655 4650 4650 4650 4650 0
134 20250221 173900 144364655 4650 4650 4650 4650 0
135 20250221 173800 144364655 4650 4650 4650 4650 0
136 20250221 173700 144364655 4650 4650 4650 4650 0
137 20250221 173600 144364655 4650 4650 4650 4650 0
138 20250221 173500 144364655 4650 4650 4650 4650 0
139 20250221 173400 144364655 4650 4650 4650 4650 0
140 20250221 173300 144364655 4650 4650 4650 4650 0
141 20250221 173200 144364655 4650 4650 4650 4650 0
142 20250221 173100 144364655 4650 4650 4650 4650 0
143 20250221 173000 144364655 4650 4650 4650 4650 0
144 20250221 172900 144364655 4650 4650 4650 4650 0
145 20250221 172800 144364655 4650 4650 4650 4650 0
146 20250221 172700 144364655 4650 4650 4650 4650 0
147 20250221 172600 144364655 4650 4650 4650 4650 0
148 20250221 172500 144364655 4650 4650 4650 4650 0
149 20250221 172400 144364655 4650 4650 4650 4650 0
150 20250221 172300 144364655 4650 4650 4650 4650 0
151 20250221 172200 144364655 4650 4650 4650 4650 0
152 20250221 172100 144364655 4650 4650 4650 4650 110
153 20250221 172000 144364655 4650 4650 4650 4650 0
154 20250221 171900 144364655 4650 4650 4650 4650 0
155 20250221 171800 144364655 4650 4650 4650 4650 0
156 20250221 171700 144364655 4650 4650 4650 4650 0
157 20250221 171600 144364655 4650 4650 4650 4650 0
158 20250221 171500 144364655 4650 4650 4650 4650 0
159 20250221 171400 144364655 4650 4650 4650 4650 0
160 20250221 171300 144364655 4650 4650 4650 4650 0
161 20250221 171200 144364655 4650 4650 4650 4650 0
162 20250221 171100 144364655 4650 4650 4650 4650 0
163 20250221 171000 144364655 4650 4650 4650 4650 0
164 20250221 170900 144364655 4650 4650 4650 4650 0
165 20250221 170800 144364655 4650 4650 4650 4650 0
166 20250221 170700 144364655 4650 4650 4650 4650 0
167 20250221 170600 144364655 4650 4650 4650 4650 0
168 20250221 170500 144364655 4650 4650 4650 4650 0
169 20250221 170400 144364655 4650 4650 4650 4650 0
170 20250221 170300 144364655 4650 4650 4650 4650 0
171 20250221 170200 144364655 4650 4650 4650 4650 0
172 20250221 170100 144364655 4650 4650 4650 4650 0
173 20250221 170000 144364655 4650 4650 4650 4650 0
174 20250221 165900 144364655 4650 4650 4650 4650 0
175 20250221 165800 144364655 4650 4650 4650 4650 0
176 20250221 165700 144364655 4650 4650 4650 4650 0
177 20250221 165600 144364655 4650 4650 4650 4650 0
178 20250221 165500 144364655 4650 4650 4650 4650 0
179 20250221 165400 144364655 4650 4650 4650 4650 0
180 20250221 165300 144364655 4650 4650 4650 4650 0
181 20250221 165200 144364655 4650 4650 4650 4650 0
182 20250221 165100 144364655 4650 4650 4650 4650 110
183 20250221 165000 144364655 4650 4650 4650 4650 0
184 20250221 164900 144364655 4650 4650 4650 4650 0
185 20250221 164800 144364655 4650 4650 4650 4650 0
186 20250221 164700 144364655 4650 4650 4650 4650 0
187 20250221 164600 144364655 4650 4650 4650 4650 0
188 20250221 164500 144364655 4650 4650 4650 4650 0
189 20250221 164400 144364655 4650 4650 4650 4650 0
190 20250221 164300 144364655 4650 4650 4650 4650 0
191 20250221 164200 144364655 4650 4650 4650 4650 0
192 20250221 164100 144364655 4650 4650 4650 4650 0
193 20250221 164000 144364655 4650 4650 4650 4650 0
194 20250221 163900 144364655 4650 4650 4650 4650 0
195 20250221 163800 144364655 4650 4650 4650 4650 0
196 20250221 163700 144364655 4650 4650 4650 4650 0
197 20250221 163600 144364655 4650 4650 4650 4650 0
198 20250221 163500 144364655 4650 4650 4650 4650 0
199 20250221 163400 144364655 4650 4650 4650 4650 0
200 20250221 163300 144364655 4650 4650 4650 4650 0
201 20250221 163200 144364655 4650 4650 4650 4650 0
202 20250221 163100 144364655 4650 4650 4650 4650 0
203 20250221 163000 144364655 4650 4650 4650 4650 0
204 20250221 162900 144364655 4650 4650 4650 4650 0
205 20250221 162800 144364655 4650 4650 4650 4650 0
206 20250221 162700 144364655 4650 4650 4650 4650 0
207 20250221 162600 144364655 4650 4650 4650 4650 0
208 20250221 162500 144364655 4650 4650 4650 4650 0
209 20250221 162400 144364655 4650 4650 4650 4650 0
210 20250221 162300 144364655 4650 4650 4650 4650 0
211 20250221 162200 144364655 4650 4650 4650 4650 0
212 20250221 162100 144364655 4650 4650 4650 4650 110
213 20250221 162000 144364655 4650 4650 4650 4650 0
214 20250221 161900 144364655 4650 4650 4650 4650 0
215 20250221 161800 144364655 4650 4650 4650 4650 0
216 20250221 161700 144364655 4650 4650 4650 4650 0
217 20250221 161600 144364655 4650 4650 4650 4650 0
218 20250221 161500 144364655 4650 4650 4650 4650 0
219 20250221 161400 144364655 4650 4650 4650 4650 0
220 20250221 161300 144364655 4650 4650 4650 4650 0
221 20250221 161200 144364655 4650 4650 4650 4650 0
222 20250221 161100 144364655 4650 4650 4650 4650 0
223 20250221 161000 144364655 4650 4650 4650 4650 0
224 20250221 160900 144364655 4650 4650 4650 4650 0
225 20250221 160800 144364655 4650 4650 4650 4650 0
226 20250221 160700 144364655 4650 4650 4650 4650 0
227 20250221 160600 144364655 4650 4650 4650 4650 0
228 20250221 160500 144364655 4650 4650 4650 4650 0
229 20250221 160400 144364655 4650 4650 4650 4650 0
230 20250221 160300 144364655 4650 4650 4650 4650 0
231 20250221 160200 144364655 4650 4650 4650 4650 0
232 20250221 160100 144364655 4650 4650 4650 4650 0
233 20250221 160000 144364655 4650 4650 4650 4650 0
234 20250221 155900 144364655 4650 4650 4650 4650 0
235 20250221 155800 144364655 4650 4650 4650 4650 0
236 20250221 155700 144364655 4650 4650 4650 4650 0
237 20250221 155600 144364655 4650 4650 4650 4650 0
238 20250221 155500 144364655 4650 4650 4650 4650 0
239 20250221 155400 144364655 4650 4650 4650 4650 0
240 20250221 155300 144364655 4650 4650 4650 4650 0
241 20250221 155200 144364655 4650 4650 4650 4650 0
242 20250221 155100 144364655 4650 4650 4650 4650 110
243 20250221 155000 144364655 4650 4650 4650 4650 0
244 20250221 154900 144364655 4650 4650 4650 4650 0
245 20250221 154800 144364655 4650 4650 4650 4650 0
246 20250221 154700 144364655 4650 4650 4650 4650 0
247 20250221 154600 144364655 4650 4650 4650 4650 0
248 20250221 154500 144364655 4650 4650 4650 4650 0
249 20250221 154400 144364655 4650 4650 4650 4650 0
250 20250221 154300 144364655 4650 4650 4650 4650 0
251 20250221 154200 144364655 4650 4650 4650 4650 0
252 20250221 154100 144364655 4650 4650 4650 4650 0
253 20250221 154000 144364655 4650 4650 4650 4650 0
254 20250221 153900 144364655 4650 4650 4650 4650 0
255 20250221 153800 144364655 4650 4650 4650 4650 0
256 20250221 153700 144364655 4650 4650 4650 4650 0
257 20250221 153600 144364655 4650 4650 4650 4650 0
258 20250221 153500 144364655 4650 4650 4650 4650 0
259 20250221 153400 144364655 4650 4650 4650 4650 0
260 20250221 153300 144364655 4650 4650 4650 4650 0
261 20250221 153200 144364655 4650 4650 4650 4650 0
262 20250221 153100 144364655 4650 4650 4650 4650 0
263 20250221 153000 144364655 4650 4650 4650 4650 110
264 20250221 152900 143853155 4640 4640 4640 4640 0
265 20250221 152800 143853155 4640 4640 4640 4640 0
266 20250221 152700 143853155 4640 4640 4640 4640 0
267 20250221 152600 143853155 4640 4640 4640 4640 0
268 20250221 152500 143853155 4640 4640 4640 4640 0
269 20250221 152400 143853155 4640 4640 4640 4640 0
270 20250221 152300 143853155 4640 4640 4640 4640 0
271 20250221 152200 143853155 4640 4640 4640 4640 0
272 20250221 152100 143853155 4640 4640 4640 4640 0
273 20250221 152000 143853155 4640 4640 4640 4640 0
274 20250221 151900 143853155 4640 4640 4640 4640 16
275 20250221 151800 143778915 4670 4670 4670 4670 2141
276 20250221 151700 133780445 4670 4670 4670 4640 398
277 20250221 151600 131927695 4670 4670 4670 4670 0
278 20250221 151500 131927695 4670 4670 4670 4670 0
279 20250221 151400 131927695 4670 4670 4670 4670 0
280 20250221 151300 131927695 4670 4670 4670 4670 0
281 20250221 151200 131927695 4670 4670 4670 4670 0
282 20250221 151100 131927695 4670 4670 4670 4670 0
283 20250221 151000 131927695 4670 4670 4670 4670 0
284 20250221 150900 131927695 4670 4670 4670 4670 1
285 20250221 150800 131923025 4670 4670 4670 4670 0
286 20250221 150700 131923025 4670 4670 4670 4670 0
287 20250221 150600 131923025 4670 4670 4670 4670 0
288 20250221 150500 131923025 4670 4670 4670 4670 0
289 20250221 150400 131923025 4670 4670 4670 4670 0
290 20250221 150300 131923025 4670 4670 4670 4670 0
291 20250221 150200 131923025 4670 4670 4670 4670 0
292 20250221 150100 131923025 4670 4670 4670 4670 0
293 20250221 150000 131923025 4670 4670 4670 4670 9
294 20250221 145900 131880995 4670 4670 4670 4670 0
295 20250221 145800 131880995 4670 4670 4670 4670 900
296 20250221 145700 127677995 4670 4670 4670 4670 0
297 20250221 145600 127677995 4670 4670 4670 4670 0
298 20250221 145500 127677995 4670 4670 4670 4670 0
299 20250221 145400 127677995 4670 4670 4670 4670 0
300 20250221 145300 127677995 4670 4670 4670 4670 1
301 20250221 145200 127673325 4640 4640 4640 4640 0
302 20250221 145100 127673325 4640 4640 4640 4640 115
303 20250221 145000 127139725 4640 4640 4640 4640 0
304 20250221 144900 127139725 4640 4640 4640 4640 0
305 20250221 144800 127139725 4640 4640 4640 4640 1
306 20250221 144700 127135085 4670 4670 4670 4670 0
307 20250221 144600 127135085 4670 4670 4670 4670 0
308 20250221 144500 127135085 4670 4670 4670 4670 1
309 20250221 144400 127130415 4640 4640 4640 4640 0
310 20250221 144300 127130415 4640 4640 4640 4640 0
311 20250221 144200 127130415 4640 4650 4650 4640 400
312 20250221 144100 125274165 4650 4650 4650 4650 0
313 20250221 144000 125274165 4650 4650 4650 4650 0
314 20250221 143900 125274165 4650 4650 4650 4650 0
315 20250221 143800 125274165 4650 4650 4650 4650 0
316 20250221 143700 125274165 4650 4650 4650 4650 0
317 20250221 143600 125274165 4650 4650 4650 4650 0
318 20250221 143500 125274165 4650 4650 4650 4650 0
319 20250221 143400 125274165 4650 4650 4650 4650 0
320 20250221 143300 125274165 4650 4650 4650 4650 468
321 20250221 143200 123097965 4650 4650 4650 4650 0
322 20250221 143100 123097965 4650 4650 4650 4650 7
323 20250221 143000 123065415 4650 4650 4650 4650 0
324 20250221 142900 123065415 4650 4650 4650 4650 0
325 20250221 142800 123065415 4650 4650 4650 4650 0
326 20250221 142700 123065415 4650 4650 4650 4650 1
327 20250221 142600 123060765 4645 4645 4645 4645 0
328 20250221 142500 123060765 4645 4645 4645 4645 0
329 20250221 142400 123060765 4645 4645 4645 4645 0
330 20250221 142300 123060765 4645 4645 4645 4645 2195
331 20250221 142200 112864990 4645 4645 4645 4645 0
332 20250221 142100 112864990 4645 4645 4645 4645 10
333 20250221 142000 112818540 4640 4640 4640 4640 0
334 20250221 141900 112818540 4640 4640 4640 4640 0
335 20250221 141800 112818540 4640 4640 4640 4640 0
336 20250221 141700 112818540 4640 4640 4640 4640 0
337 20250221 141600 112818540 4640 4640 4640 4640 120
338 20250221 141500 112261740 4645 4645 4645 4645 0
339 20250221 141400 112261740 4645 4645 4645 4645 0
340 20250221 141300 112261740 4645 4645 4645 4645 4
341 20250221 141200 112243160 4640 4640 4640 4640 0
342 20250221 141100 112243160 4640 4640 4640 4640 0
343 20250221 141000 112243160 4640 4640 4640 4640 0
344 20250221 140900 112243160 4640 4640 4640 4640 0
345 20250221 140800 112243160 4640 4640 4640 4640 500
346 20250221 140700 109923160 4620 4620 4620 4620 0
347 20250221 140600 109923160 4620 4620 4620 4620 0
348 20250221 140500 109923160 4620 4620 4620 4620 0
349 20250221 140400 109923160 4620 4640 4640 4620 284
350 20250221 140300 108609780 4640 4640 4640 4640 0
351 20250221 140200 108609780 4640 4640 4640 4640 0
352 20250221 140100 108609780 4640 4640 4640 4640 0
353 20250221 140000 108609780 4640 4640 4640 4640 5
354 20250221 135900 108586580 4645 4645 4645 4645 0
355 20250221 135800 108586580 4645 4645 4645 4645 3
356 20250221 135700 108572645 4650 4650 4650 4650 0
357 20250221 135600 108572645 4650 4650 4650 4650 0
358 20250221 135500 108572645 4650 4650 4650 4650 0
359 20250221 135400 108572645 4650 4650 4650 4650 0
360 20250221 135300 108572645 4650 4650 4650 4650 0
361 20250221 135200 108572645 4650 4650 4650 4650 0
362 20250221 135100 108572645 4650 4650 4650 4650 0
363 20250221 135000 108572645 4650 4650 4650 4650 0
364 20250221 134900 108572645 4650 4640 4650 4640 500
365 20250221 134800 106252565 4650 4650 4650 4650 2031
366 20250221 134700 96808415 4640 4640 4640 4640 13
367 20250221 134600 96748095 4650 4650 4650 4650 0
368 20250221 134500 96748095 4650 4650 4650 4650 0
369 20250221 134400 96748095 4650 4650 4650 4650 500
370 20250221 134300 94423095 4650 4650 4650 4650 0
371 20250221 134200 94423095 4650 4650 4650 4650 0
372 20250221 134100 94423095 4650 4650 4650 4650 0
373 20250221 134000 94423095 4650 4650 4650 4650 0
374 20250221 133900 94423095 4650 4650 4650 4650 1500
375 20250221 133800 87448095 4650 4650 4650 4650 0
376 20250221 133700 87448095 4650 4650 4650 4650 0
377 20250221 133600 87448095 4650 4650 4650 4650 0
378 20250221 133500 87448095 4650 4650 4650 4650 10
379 20250221 133400 87401595 4650 4650 4650 4650 0
380 20250221 133300 87401595 4650 4650 4650 4650 0
381 20250221 133200 87401595 4650 4650 4650 4650 0
382 20250221 133100 87401595 4650 4660 4660 4650 1149
383 20250221 133000 82057595 4670 4670 4670 4670 0
384 20250221 132900 82057595 4670 4670 4670 4670 0
385 20250221 132800 82057595 4670 4670 4670 4670 0
386 20250221 132700 82057595 4670 4670 4670 4670 0
387 20250221 132600 82057595 4670 4670 4670 4670 0
388 20250221 132500 82057595 4670 4670 4670 4670 0
389 20250221 132400 82057595 4670 4670 4670 4670 0
390 20250221 132300 82057595 4670 4670 4670 4670 0
391 20250221 132200 82057595 4670 4670 4670 4670 0
392 20250221 132100 82057595 4670 4670 4670 4670 0
393 20250221 132000 82057595 4670 4670 4670 4670 0
394 20250221 131900 82057595 4670 4670 4670 4670 0
395 20250221 131800 82057595 4670 4670 4670 4670 1000
396 20250221 131700 77387595 4680 4680 4680 4680 0
397 20250221 131600 77387595 4680 4680 4680 4680 0
398 20250221 131500 77387595 4680 4680 4680 4680 0
399 20250221 131400 77387595 4680 4670 4680 4670 2
400 20250221 131300 77378245 4670 4670 4670 4670 1
401 20250221 131200 77373575 4690 4690 4690 4690 0
402 20250221 131100 77373575 4690 4690 4690 4690 0
403 20250221 131000 77373575 4690 4690 4690 4690 0
404 20250221 130900 77373575 4690 4690 4690 4690 0
405 20250221 130800 77373575 4690 4690 4690 4690 0
406 20250221 130700 77373575 4690 4690 4690 4690 0
407 20250221 130600 77373575 4690 4690 4690 4690 0
408 20250221 130500 77373575 4690 4690 4690 4690 0
409 20250221 130400 77373575 4690 4690 4690 4690 0
410 20250221 130300 77373575 4690 4690 4690 4690 0
411 20250221 130200 77373575 4690 4690 4690 4690 0
412 20250221 130100 77373575 4690 4690 4690 4690 0
413 20250221 130000 77373575 4690 4690 4690 4690 0
414 20250221 125900 77373575 4690 4690 4690 4690 0
415 20250221 125800 77373575 4690 4690 4690 4690 0
416 20250221 125700 77373575 4690 4690 4690 4690 0
417 20250221 125600 77373575 4690 4690 4690 4690 3
418 20250221 125500 77359505 4690 4665 4690 4665 1000
419 20250221 125400 72677075 4660 4660 4660 4660 0
420 20250221 125300 72677075 4660 4660 4660 4660 0
421 20250221 125200 72677075 4660 4665 4670 4660 202
422 20250221 125100 71734585 4660 4660 4660 4660 563
423 20250221 125000 69111005 4660 4660 4660 4660 0
424 20250221 124900 69111005 4660 4660 4660 4660 0
425 20250221 124800 69111005 4660 4660 4660 4660 0
426 20250221 124700 69111005 4660 4660 4660 4660 0
427 20250221 124600 69111005 4660 4660 4660 4660 0
428 20250221 124500 69111005 4660 4660 4660 4660 0
429 20250221 124400 69111005 4660 4670 4670 4660 351
430 20250221 124300 67473245 4685 4685 4685 4685 0
431 20250221 124200 67473245 4685 4685 4685 4685 0
432 20250221 124100 67473245 4685 4685 4685 4685 0
433 20250221 124000 67473245 4685 4685 4685 4685 0
434 20250221 123900 67473245 4685 4685 4685 4685 0
435 20250221 123800 67473245 4685 4685 4685 4685 0
436 20250221 123700 67473245 4685 4685 4685 4685 0
437 20250221 123600 67473245 4685 4685 4685 4685 0
438 20250221 123500 67473245 4685 4685 4685 4685 0
439 20250221 123400 67473245 4685 4685 4685 4685 0
440 20250221 123300 67473245 4685 4685 4685 4685 0
441 20250221 123200 67473245 4685 4685 4685 4685 0
442 20250221 123100 67473245 4685 4685 4685 4685 0
443 20250221 123000 67473245 4685 4685 4685 4685 0
444 20250221 122900 67473245 4685 4685 4685 4685 0
445 20250221 122800 67473245 4685 4685 4685 4685 0
446 20250221 122700 67473245 4685 4685 4685 4685 0
447 20250221 122600 67473245 4685 4685 4685 4685 0
448 20250221 122500 67473245 4685 4685 4685 4685 0
449 20250221 122400 67473245 4685 4685 4685 4685 0
450 20250221 122300 67473245 4685 4685 4685 4685 0
451 20250221 122200 67473245 4685 4685 4685 4685 0
452 20250221 122100 67473245 4685 4685 4685 4685 0
453 20250221 122000 67473245 4685 4685 4685 4685 0
454 20250221 121900 67473245 4685 4685 4685 4685 0
455 20250221 121800 67473245 4685 4685 4685 4685 0
456 20250221 121700 67473245 4685 4685 4685 4685 0
457 20250221 121600 67473245 4685 4685 4685 4685 0
458 20250221 121500 67473245 4685 4685 4685 4685 0
459 20250221 121400 67473245 4685 4685 4685 4685 0
460 20250221 121300 67473245 4685 4685 4685 4685 0
461 20250221 121200 67473245 4685 4685 4685 4685 0
462 20250221 121100 67473245 4685 4685 4685 4685 0
463 20250221 121000 67473245 4685 4685 4685 4685 0
464 20250221 120900 67473245 4685 4685 4685 4685 0
465 20250221 120800 67473245 4685 4685 4685 4685 0
466 20250221 120700 67473245 4685 4685 4685 4685 0
467 20250221 120600 67473245 4685 4685 4685 4685 200
468 20250221 120500 66536245 4685 4685 4685 4685 10
469 20250221 120400 66489395 4670 4670 4670 4670 0
470 20250221 120300 66489395 4670 4670 4670 4670 0
471 20250221 120200 66489395 4670 4670 4670 4670 0
472 20250221 120100 66489395 4670 4670 4670 4670 0
473 20250221 120000 66489395 4670 4670 4670 4670 0
474 20250221 115900 66489395 4670 4670 4670 4670 0
475 20250221 115800 66489395 4670 4670 4670 4670 66
476 20250221 115700 66181175 4685 4685 4685 4685 0
477 20250221 115600 66181175 4685 4685 4685 4685 0
478 20250221 115500 66181175 4685 4685 4685 4685 0
479 20250221 115400 66181175 4685 4685 4685 4685 0
480 20250221 115300 66181175 4685 4685 4685 4685 1
481 20250221 115200 66176490 4670 4670 4670 4670 0
482 20250221 115100 66176490 4670 4670 4670 4670 0
483 20250221 115000 66176490 4670 4670 4670 4670 0
484 20250221 114900 66176490 4670 4670 4670 4670 1
485 20250221 114800 66171820 4675 4675 4675 4675 0
486 20250221 114700 66171820 4675 4675 4675 4675 0
487 20250221 114600 66171820 4675 4675 4675 4675 0
488 20250221 114500 66171820 4675 4675 4675 4675 0
489 20250221 114400 66171820 4675 4675 4675 4675 0
490 20250221 114300 66171820 4675 4675 4675 4675 1
491 20250221 114200 66167145 4680 4680 4680 4680 0
492 20250221 114100 66167145 4680 4680 4680 4680 0
493 20250221 114000 66167145 4680 4680 4680 4680 0
494 20250221 113900 66167145 4680 4680 4680 4680 0
495 20250221 113800 66167145 4680 4680 4680 4680 0
496 20250221 113700 66167145 4680 4680 4680 4680 0
497 20250221 113600 66167145 4680 4680 4680 4680 0
498 20250221 113500 66167145 4680 4680 4680 4680 0
499 20250221 113400 66167145 4680 4680 4680 4680 2
500 20250221 113300 66157785 4680 4680 4680 4680 0
501 20250221 113200 66157785 4680 4680 4680 4680 0
502 20250221 113100 66157785 4680 4680 4680 4680 0
503 20250221 113000 66157785 4680 4680 4680 4680 0
504 20250221 112900 66157785 4680 4680 4680 4680 0
505 20250221 112800 66157785 4680 4680 4680 4680 0
506 20250221 112700 66157785 4680 4680 4680 4680 0
507 20250221 112600 66157785 4680 4680 4680 4680 0
508 20250221 112500 66157785 4680 4680 4680 4680 0
509 20250221 112400 66157785 4680 4680 4680 4680 0
510 20250221 112300 66157785 4680 4680 4680 4680 0
511 20250221 112200 66157785 4680 4680 4680 4680 0
512 20250221 112100 66157785 4680 4680 4680 4680 0
513 20250221 112000 66157785 4680 4680 4680 4680 0
514 20250221 111900 66157785 4680 4680 4680 4680 0
515 20250221 111800 66157785 4680 4680 4680 4680 0
516 20250221 111700 66157785 4680 4680 4680 4680 0
517 20250221 111600 66157785 4680 4680 4680 4680 0
518 20250221 111500 66157785 4680 4680 4680 4680 0
519 20250221 111400 66157785 4680 4680 4680 4680 0
520 20250221 111300 66157785 4680 4680 4680 4680 0
521 20250221 111200 66157785 4680 4680 4680 4680 66
522 20250221 111100 65848905 4680 4680 4680 4680 0
523 20250221 111000 65848905 4680 4680 4680 4680 0
524 20250221 110900 65848905 4680 4680 4680 4680 0
525 20250221 110800 65848905 4680 4680 4680 4680 0
526 20250221 110700 65848905 4680 4700 4700 4680 1737
527 20250221 110600 57718215 4700 4700 4700 4700 0
528 20250221 110500 57718215 4700 4700 4700 4700 0
529 20250221 110400 57718215 4700 4700 4700 4700 0
530 20250221 110300 57718215 4700 4700 4700 4700 0
531 20250221 110200 57718215 4700 4700 4700 4700 0
532 20250221 110100 57718215 4700 4700 4700 4700 0
533 20250221 110000 57718215 4700 4700 4700 4700 0
534 20250221 105900 57718215 4700 4700 4700 4700 0
535 20250221 105800 57718215 4700 4700 4700 4700 0
536 20250221 105700 57718215 4700 4700 4700 4700 0
537 20250221 105600 57718215 4700 4700 4700 4700 0
538 20250221 105500 57718215 4700 4705 4705 4700 8
539 20250221 105400 57680580 4705 4705 4705 4705 0
540 20250221 105300 57680580 4705 4705 4705 4705 0
541 20250221 105200 57680580 4705 4705 4705 4705 0
542 20250221 105100 57680580 4705 4705 4705 4705 0
543 20250221 105000 57680580 4705 4705 4705 4705 0
544 20250221 104900 57680580 4705 4705 4705 4705 0
545 20250221 104800 57680580 4705 4705 4705 4705 0
546 20250221 104700 57680580 4705 4705 4705 4705 45
547 20250221 104600 57468855 4700 4700 4700 4700 248
548 20250221 104500 56303255 4700 4700 4700 4700 0
549 20250221 104400 56303255 4700 4700 4700 4700 0
550 20250221 104300 56303255 4700 4700 4700 4700 0
551 20250221 104200 56303255 4700 4700 4700 4700 0
552 20250221 104100 56303255 4700 4700 4700 4700 0
553 20250221 104000 56303255 4700 4700 4700 4700 0
554 20250221 103900 56303255 4700 4700 4700 4700 22
555 20250221 103800 56199855 4690 4690 4690 4690 0
556 20250221 103700 56199855 4690 4690 4690 4690 0
557 20250221 103600 56199855 4690 4690 4690 4690 0
558 20250221 103500 56199855 4690 4695 4695 4690 200
559 20250221 103400 55261850 4700 4700 4700 4700 0
560 20250221 103300 55261850 4700 4700 4700 4700 0
561 20250221 103200 55261850 4700 4700 4700 4700 13
562 20250221 103100 55200750 4710 4710 4710 4710 1
563 20250221 103000 55196040 4710 4710 4710 4710 0
564 20250221 102900 55196040 4710 4710 4710 4710 0
565 20250221 102800 55196040 4710 4710 4710 4710 0
566 20250221 102700 55196040 4710 4710 4710 4710 0
567 20250221 102600 55196040 4710 4710 4710 4710 0
568 20250221 102500 55196040 4710 4710 4710 4710 37
569 20250221 102400 55021770 4715 4715 4715 4715 0
570 20250221 102300 55021770 4715 4705 4715 4705 963
571 20250221 102200 50488510 4705 4705 4705 4705 1
572 20250221 102100 50483805 4700 4700 4700 4700 0
573 20250221 102000 50483805 4700 4700 4700 4700 0
574 20250221 101900 50483805 4700 4700 4700 4700 0
575 20250221 101800 50483805 4700 4700 4700 4700 0
576 20250221 101700 50483805 4700 4695 4700 4695 500
577 20250221 101600 48133810 4705 4705 4705 4705 0
578 20250221 101500 48133810 4705 4705 4705 4705 0
579 20250221 101400 48133810 4705 4705 4705 4705 0
580 20250221 101300 48133810 4705 4705 4705 4705 0
581 20250221 101200 48133810 4705 4705 4705 4705 0
582 20250221 101100 48133810 4705 4705 4705 4705 0
583 20250221 101000 48133810 4705 4705 4705 4705 0
584 20250221 100900 48133810 4705 4695 4705 4695 3
585 20250221 100800 48119710 4710 4710 4710 4710 0
586 20250221 100700 48119710 4710 4710 4710 4710 0
587 20250221 100600 48119710 4710 4710 4710 4710 0
588 20250221 100500 48119710 4710 4710 4710 4710 0
589 20250221 100400 48119710 4710 4695 4710 4695 5
590 20250221 100300 48096185 4690 4690 4690 4690 0
591 20250221 100200 48096185 4690 4690 4690 4690 0
592 20250221 100100 48096185 4690 4690 4690 4690 0
593 20250221 100000 48096185 4690 4690 4690 4690 0
594 20250221 095900 48096185 4690 4690 4690 4690 0
595 20250221 095800 48096185 4690 4690 4690 4690 0
596 20250221 095700 48096185 4690 4690 4690 4690 10
597 20250221 095600 48049285 4695 4695 4695 4695 0
598 20250221 095500 48049285 4695 4695 4695 4695 0
599 20250221 095400 48049285 4695 4710 4710 4695 401
600 20250221 095300 46162090 4710 4710 4710 4710 0
601 20250221 095200 46162090 4710 4710 4710 4710 0
602 20250221 095100 46162090 4710 4710 4710 4710 0
603 20250221 095000 46162090 4710 4710 4710 4710 0
604 20250221 094900 46162090 4710 4710 4710 4710 0
605 20250221 094800 46162090 4710 4710 4710 4710 0
606 20250221 094700 46162090 4710 4710 4710 4710 20
607 20250221 094600 46067890 4710 4710 4710 4710 1
608 20250221 094500 46063180 4700 4700 4700 4700 10
609 20250221 094400 46016180 4700 4700 4700 4700 0
610 20250221 094300 46016180 4700 4700 4700 4700 0
611 20250221 094200 46016180 4700 4700 4700 4700 0
612 20250221 094100 46016180 4700 4700 4700 4700 0
613 20250221 094000 46016180 4700 4700 4700 4700 0
614 20250221 093900 46016180 4700 4700 4700 4700 0
615 20250221 093800 46016180 4700 4660 4715 4660 7170
616 20250221 093700 12442490 4660 4660 4660 4660 0
617 20250221 093600 12442490 4660 4640 4660 4640 38
618 20250221 093500 12266090 4660 4660 4660 4660 0
619 20250221 093400 12266090 4660 4660 4660 4660 0
620 20250221 093300 12266090 4660 4660 4660 4660 0
621 20250221 093200 12266090 4660 4660 4660 4660 0
622 20250221 093100 12266090 4660 4660 4660 4660 0
623 20250221 093000 12266090 4660 4665 4665 4660 13
624 20250221 092900 12205500 4660 4660 4660 4660 0
625 20250221 092800 12205500 4660 4670 4670 4660 942
626 20250221 092700 7811045 4670 4670 4670 4670 0
627 20250221 092600 7811045 4670 4680 4700 4670 611
628 20250221 092500 4940815 4700 4700 4700 4700 0
629 20250221 092400 4940815 4700 4700 4700 4700 0
630 20250221 092300 4940815 4700 4700 4700 4700 0
631 20250221 092200 4940815 4700 4700 4700 4700 0
632 20250221 092100 4940815 4700 4700 4700 4700 0
633 20250221 092000 4940815 4700 4700 4700 4670 21
634 20250221 091900 4842655 4700 4700 4700 4700 5
635 20250221 091800 4819155 4725 4725 4725 4725 0
636 20250221 091700 4819155 4725 4725 4725 4725 0
637 20250221 091600 4819155 4725 4725 4725 4725 10
638 20250221 091500 4771905 4745 4685 4745 4685 400
639 20250221 091400 2887855 4685 4690 4690 4685 86
640 20250221 091300 2484895 4685 4680 4685 4680 2
641 20250221 091200 2475530 4680 4680 4680 4680 62
642 20250221 091100 2185370 4650 4650 4650 4650 0
643 20250221 091000 2185370 4650 4650 4650 4650 0
644 20250221 090900 2185370 4650 4650 4650 4650 0
645 20250221 090800 2185370 4650 4650 4650 4650 0
646 20250221 090700 2185370 4650 4650 4650 4650 0
647 20250221 090600 2185370 4650 4650 4650 4650 0
648 20250221 090500 2185370 4650 4650 4650 4650 424
649 20250221 090400 213770 4650 4650 4650 4650 1
650 20250221 090300 209120 4620 4620 4620 4620 2
651 20250221 090200 199880 4615 4615 4615 4615 0
652 20250221 090100 199880 4615 4615 4615 4615 0
653 20250221 090000 199880 4615 4650 4650 4615 43