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

686
123410/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,686 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,202400,2523604550,4500,4500,4500,4500,5539
20250221,202300,2523604550,4500,4500,4500,4500,0
20250221,202200,2523604550,4500,4500,4500,4500,0
20250221,202100,2523604550,4500,4500,4500,4500,0
20250221,202000,2523604550,4500,4500,4500,4500,0
20250221,201900,2523604550,4500,4500,4500,4500,0
20250221,201800,2523604550,4500,4500,4500,4500,0
20250221,201700,2523604550,4500,4500,4500,4500,0
20250221,201600,2523604550,4500,4500,4500,4500,0
20250221,201500,2523604550,4500,4500,4500,4500,0
20250221,201400,2523604550,4500,4500,4500,4500,0
20250221,201300,2523604550,4500,4500,4500,4500,0
20250221,201200,2523604550,4500,4500,4500,4500,0
20250221,201100,2523604550,4500,4500,4500,4500,0
20250221,201000,2523604550,4500,4500,4500,4500,0
20250221,200900,2523604550,4500,4500,4500,4500,0
20250221,200800,2523604550,4500,4500,4500,4500,0
20250221,200700,2523604550,4500,4500,4500,4500,0
20250221,200600,2523604550,4500,4500,4500,4500,0
20250221,200500,2523604550,4500,4500,4500,4500,0
20250221,200400,2523604550,4500,4500,4500,4500,0
20250221,200300,2523604550,4500,4500,4500,4500,0
20250221,200200,2523604550,4500,4500,4500,4500,0
20250221,200100,2523604550,4500,4500,4500,4500,0
20250221,200000,2523604550,4500,4500,4500,4500,0
20250221,195900,2523604550,4500,4500,4500,4500,0
20250221,195800,2523604550,4500,4500,4500,4500,0
20250221,195700,2523604550,4500,4500,4500,4500,0
20250221,195600,2523604550,4500,4500,4500,4500,0
20250221,195500,2523604550,4500,4500,4500,4500,0
20250221,195400,2523604550,4500,4500,4500,4500,5539
20250221,195300,2523604550,4500,4500,4500,4500,0
20250221,195200,2523604550,4500,4500,4500,4500,0
20250221,195100,2523604550,4500,4500,4500,4500,0
20250221,195000,2523604550,4500,4500,4500,4500,0
20250221,194900,2523604550,4500,4500,4500,4500,0
20250221,194800,2523604550,4500,4500,4500,4500,0
20250221,194700,2523604550,4500,4500,4500,4500,0
20250221,194600,2523604550,4500,4500,4500,4500,0
20250221,194500,2523604550,4500,4500,4500,4500,0
20250221,194400,2523604550,4500,4500,4500,4500,0
20250221,194300,2523604550,4500,4500,4500,4500,0
20250221,194200,2523604550,4500,4500,4500,4500,0
20250221,194100,2523604550,4500,4500,4500,4500,0
20250221,194000,2523604550,4500,4500,4500,4500,0
20250221,193900,2523604550,4500,4500,4500,4500,0
20250221,193800,2523604550,4500,4500,4500,4500,0
20250221,193700,2523604550,4500,4500,4500,4500,0
20250221,193600,2523604550,4500,4500,4500,4500,0
20250221,193500,2523604550,4500,4500,4500,4500,0
20250221,193400,2523604550,4500,4500,4500,4500,0
20250221,193300,2523604550,4500,4500,4500,4500,0
20250221,193200,2523604550,4500,4500,4500,4500,0
20250221,193100,2523604550,4500,4500,4500,4500,0
20250221,193000,2523604550,4500,4500,4500,4500,0
20250221,192900,2523604550,4500,4500,4500,4500,0
20250221,192800,2523604550,4500,4500,4500,4500,0
20250221,192700,2523604550,4500,4500,4500,4500,0
20250221,192600,2523604550,4500,4500,4500,4500,0
20250221,192500,2523604550,4500,4500,4500,4500,0
20250221,192400,2523604550,4500,4500,4500,4500,5539
20250221,192300,2523604550,4500,4500,4500,4500,0
20250221,192200,2523604550,4500,4500,4500,4500,0
20250221,192100,2523604550,4500,4500,4500,4500,0
20250221,192000,2523604550,4500,4500,4500,4500,0
20250221,191900,2523604550,4500,4500,4500,4500,0
20250221,191800,2523604550,4500,4500,4500,4500,0
20250221,191700,2523604550,4500,4500,4500,4500,0
20250221,191600,2523604550,4500,4500,4500,4500,0
20250221,191500,2523604550,4500,4500,4500,4500,0
20250221,191400,2523604550,4500,4500,4500,4500,0
20250221,191300,2523604550,4500,4500,4500,4500,0
20250221,191200,2523604550,4500,4500,4500,4500,0
20250221,191100,2523604550,4500,4500,4500,4500,0
20250221,191000,2523604550,4500,4500,4500,4500,0
20250221,190900,2523604550,4500,4500,4500,4500,0
20250221,190800,2523604550,4500,4500,4500,4500,0
20250221,190700,2523604550,4500,4500,4500,4500,0
20250221,190600,2523604550,4500,4500,4500,4500,0
20250221,190500,2523604550,4500,4500,4500,4500,0
20250221,190400,2523604550,4500,4500,4500,4500,0
20250221,190300,2523604550,4500,4500,4500,4500,0
20250221,190200,2523604550,4500,4500,4500,4500,0
20250221,190100,2523604550,4500,4500,4500,4500,0
20250221,190000,2523604550,4500,4500,4500,4500,0
20250221,185900,2523604550,4500,4500,4500,4500,0
20250221,185800,2523604550,4500,4500,4500,4500,0
20250221,185700,2523604550,4500,4500,4500,4500,0
20250221,185600,2523604550,4500,4500,4500,4500,0
20250221,185500,2523604550,4500,4500,4500,4500,0
20250221,185400,2523604550,4500,4500,4500,4500,5539
20250221,185300,2523604550,4500,4500,4500,4500,0
20250221,185200,2523604550,4500,4500,4500,4500,0
20250221,185100,2523604550,4500,4500,4500,4500,0
20250221,185000,2523604550,4500,4500,4500,4500,0
20250221,184900,2523604550,4500,4500,4500,4500,0
20250221,184800,2523604550,4500,4500,4500,4500,0
20250221,184700,2523604550,4500,4500,4500,4500,0
20250221,184600,2523604550,4500,4500,4500,4500,0
20250221,184500,2523604550,4500,4500,4500,4500,0
20250221,184400,2523604550,4500,4500,4500,4500,0
20250221,184300,2523604550,4500,4500,4500,4500,0
20250221,184200,2523604550,4500,4500,4500,4500,0
20250221,184100,2523604550,4500,4500,4500,4500,0
20250221,184000,2523604550,4500,4500,4500,4500,0
20250221,183900,2523604550,4500,4500,4500,4500,0
20250221,183800,2523604550,4500,4500,4500,4500,0
20250221,183700,2523604550,4500,4500,4500,4500,0
20250221,183600,2523604550,4500,4500,4500,4500,0
20250221,183500,2523604550,4500,4500,4500,4500,0
20250221,183400,2523604550,4500,4500,4500,4500,0
20250221,183300,2523604550,4500,4500,4500,4500,0
20250221,183200,2523604550,4500,4500,4500,4500,0
20250221,183100,2523604550,4500,4500,4500,4500,0
20250221,183000,2523604550,4500,4500,4500,4500,0
20250221,182900,2523604550,4500,4500,4500,4500,0
20250221,182800,2523604550,4500,4500,4500,4500,0
20250221,182700,2523604550,4500,4500,4500,4500,0
20250221,182600,2523604550,4500,4500,4500,4500,0
20250221,182500,2523604550,4500,4500,4500,4500,0
20250221,182400,2523604550,4500,4500,4500,4500,5539
20250221,182300,2523604550,4500,4500,4500,4500,0
20250221,182200,2523604550,4500,4500,4500,4500,0
20250221,182100,2523604550,4500,4500,4500,4500,0
20250221,182000,2523604550,4500,4500,4500,4500,0
20250221,181900,2523604550,4500,4500,4500,4500,0
20250221,181800,2523604550,4500,4500,4500,4500,0
20250221,181700,2523604550,4500,4500,4500,4500,0
20250221,181600,2523604550,4500,4500,4500,4500,0
20250221,181500,2523604550,4500,4500,4500,4500,0
20250221,181400,2523604550,4500,4500,4500,4500,0
20250221,181300,2523604550,4500,4500,4500,4500,0
20250221,181200,2523604550,4500,4500,4500,4500,0
20250221,181100,2523604550,4500,4500,4500,4500,0
20250221,181000,2523604550,4500,4500,4500,4500,0
20250221,180900,2523604550,4500,4500,4500,4500,0
20250221,180800,2523604550,4500,4500,4500,4500,0
20250221,180700,2523604550,4500,4500,4500,4500,0
20250221,180600,2523604550,4500,4500,4500,4500,0
20250221,180500,2523604550,4500,4500,4500,4500,0
20250221,180400,2523604550,4500,4500,4500,4500,0
20250221,180300,2523604550,4500,4500,4500,4500,0
20250221,180200,2523604550,4500,4500,4500,4500,0
20250221,180100,2523604550,4500,4500,4500,4500,0
20250221,180000,2523604550,4500,4500,4500,4500,0
20250221,175900,2523604550,4500,4500,4500,4500,0
20250221,175800,2523604550,4500,4500,4500,4500,0
20250221,175700,2523604550,4500,4500,4500,4500,0
20250221,175600,2523604550,4500,4500,4500,4500,0
20250221,175500,2523604550,4500,4500,4500,4500,0
20250221,175400,2523604550,4500,4500,4500,4500,5539
20250221,175300,2523604550,4500,4500,4500,4500,0
20250221,175200,2523604550,4500,4500,4500,4500,0
20250221,175100,2523604550,4500,4500,4500,4500,0
20250221,175000,2523604550,4500,4500,4500,4500,0
20250221,174900,2523604550,4500,4500,4500,4500,0
20250221,174800,2523604550,4500,4500,4500,4500,0
20250221,174700,2523604550,4500,4500,4500,4500,0
20250221,174600,2523604550,4500,4500,4500,4500,0
20250221,174500,2523604550,4500,4500,4500,4500,0
20250221,174400,2523604550,4500,4500,4500,4500,0
20250221,174300,2523604550,4500,4500,4500,4500,0
20250221,174200,2523604550,4500,4500,4500,4500,0
20250221,174100,2523604550,4500,4500,4500,4500,0
20250221,174000,2523604550,4500,4500,4500,4500,0
20250221,173900,2523604550,4500,4500,4500,4500,0
20250221,173800,2523604550,4500,4500,4500,4500,0
20250221,173700,2523604550,4500,4500,4500,4500,0
20250221,173600,2523604550,4500,4500,4500,4500,0
20250221,173500,2523604550,4500,4500,4500,4500,0
20250221,173400,2523604550,4500,4500,4500,4500,0
20250221,173300,2523604550,4500,4500,4500,4500,0
20250221,173200,2523604550,4500,4500,4500,4500,0
20250221,173100,2523604550,4500,4500,4500,4500,0
20250221,173000,2523604550,4500,4500,4500,4500,0
20250221,172900,2523604550,4500,4500,4500,4500,0
20250221,172800,2523604550,4500,4500,4500,4500,0
20250221,172700,2523604550,4500,4500,4500,4500,0
20250221,172600,2523604550,4500,4500,4500,4500,0
20250221,172500,2523604550,4500,4500,4500,4500,0
20250221,172400,2523604550,4500,4500,4500,4500,5539
20250221,172300,2523604550,4500,4500,4500,4500,0
20250221,172200,2523604550,4500,4500,4500,4500,0
20250221,172100,2523604550,4500,4500,4500,4500,0
20250221,172000,2523604550,4500,4500,4500,4500,0
20250221,171900,2523604550,4500,4500,4500,4500,0
20250221,171800,2523604550,4500,4500,4500,4500,0
20250221,171700,2523604550,4500,4500,4500,4500,0
20250221,171600,2523604550,4500,4500,4500,4500,0
20250221,171500,2523604550,4500,4500,4500,4500,0
20250221,171400,2523604550,4500,4500,4500,4500,0
20250221,171300,2523604550,4500,4500,4500,4500,0
20250221,171200,2523604550,4500,4500,4500,4500,0
20250221,171100,2523604550,4500,4500,4500,4500,0
20250221,171000,2523604550,4500,4500,4500,4500,0
20250221,170900,2523604550,4500,4500,4500,4500,0
20250221,170800,2523604550,4500,4500,4500,4500,0
20250221,170700,2523604550,4500,4500,4500,4500,0
20250221,170600,2523604550,4500,4500,4500,4500,0
20250221,170500,2523604550,4500,4500,4500,4500,0
20250221,170400,2523604550,4500,4500,4500,4500,0
20250221,170300,2523604550,4500,4500,4500,4500,0
20250221,170200,2523604550,4500,4500,4500,4500,0
20250221,170100,2523604550,4500,4500,4500,4500,0
20250221,170000,2523604550,4500,4500,4500,4500,0
20250221,165900,2523604550,4500,4500,4500,4500,0
20250221,165800,2523604550,4500,4500,4500,4500,0
20250221,165700,2523604550,4500,4500,4500,4500,0
20250221,165600,2523604550,4500,4500,4500,4500,0
20250221,165500,2523604550,4500,4500,4500,4500,0
20250221,165400,2523604550,4500,4500,4500,4500,5539
20250221,165300,2523604550,4500,4500,4500,4500,0
20250221,165200,2523604550,4500,4500,4500,4500,0
20250221,165100,2523604550,4500,4500,4500,4500,0
20250221,165000,2523604550,4500,4500,4500,4500,0
20250221,164900,2523604550,4500,4500,4500,4500,0
20250221,164800,2523604550,4500,4500,4500,4500,0
20250221,164700,2523604550,4500,4500,4500,4500,0
20250221,164600,2523604550,4500,4500,4500,4500,0
20250221,164500,2523604550,4500,4500,4500,4500,0
20250221,164400,2523604550,4500,4500,4500,4500,0
20250221,164300,2523604550,4500,4500,4500,4500,0
20250221,164200,2523604550,4500,4500,4500,4500,0
20250221,164100,2523604550,4500,4500,4500,4500,0
20250221,164000,2523604550,4500,4500,4500,4500,0
20250221,163900,2523604550,4500,4500,4500,4500,0
20250221,163800,2523604550,4500,4500,4500,4500,0
20250221,163700,2523604550,4500,4500,4500,4500,0
20250221,163600,2523604550,4500,4500,4500,4500,0
20250221,163500,2523604550,4500,4500,4500,4500,0
20250221,163400,2523604550,4500,4500,4500,4500,0
20250221,163300,2523604550,4500,4500,4500,4500,0
20250221,163200,2523604550,4500,4500,4500,4500,0
20250221,163100,2523604550,4500,4500,4500,4500,0
20250221,163000,2523604550,4500,4500,4500,4500,0
20250221,162900,2523604550,4500,4500,4500,4500,0
20250221,162800,2523604550,4500,4500,4500,4500,0
20250221,162700,2523604550,4500,4500,4500,4500,0
20250221,162600,2523604550,4500,4500,4500,4500,0
20250221,162500,2523604550,4500,4500,4500,4500,0
20250221,162400,2523604550,4500,4500,4500,4500,5539
20250221,162300,2523604550,4500,4500,4500,4500,0
20250221,162200,2523604550,4500,4500,4500,4500,0
20250221,162100,2523604550,4500,4500,4500,4500,0
20250221,162000,2523604550,4500,4500,4500,4500,0
20250221,161900,2523604550,4500,4500,4500,4500,0
20250221,161800,2523604550,4500,4500,4500,4500,0
20250221,161700,2523604550,4500,4500,4500,4500,0
20250221,161600,2523604550,4500,4500,4500,4500,0
20250221,161500,2523604550,4500,4500,4500,4500,0
20250221,161400,2523604550,4500,4500,4500,4500,0
20250221,161300,2523604550,4500,4500,4500,4500,0
20250221,161200,2523604550,4500,4500,4500,4500,0
20250221,161100,2523604550,4500,4500,4500,4500,0
20250221,161000,2523604550,4500,4500,4500,4500,0
20250221,160900,2523604550,4500,4500,4500,4500,0
20250221,160800,2523604550,4500,4500,4500,4500,0
20250221,160700,2523604550,4500,4500,4500,4500,0
20250221,160600,2523604550,4500,4500,4500,4500,0
20250221,160500,2523604550,4500,4500,4500,4500,0
20250221,160400,2523604550,4500,4500,4500,4500,0
20250221,160300,2523604550,4500,4500,4500,4500,0
20250221,160200,2523604550,4500,4500,4500,4500,0
20250221,160100,2523604550,4500,4500,4500,4500,0
20250221,160000,2523604550,4500,4500,4500,4500,0
20250221,155900,2523604550,4500,4500,4500,4500,0
20250221,155800,2523604550,4500,4500,4500,4500,0
20250221,155700,2523604550,4500,4500,4500,4500,0
20250221,155600,2523604550,4500,4500,4500,4500,0
20250221,155500,2523604550,4500,4500,4500,4500,0
20250221,155400,2523604550,4500,4500,4500,4500,5539
20250221,155300,2523604550,4500,4500,4500,4500,0
20250221,155200,2523604550,4500,4500,4500,4500,0
20250221,155100,2523604550,4500,4500,4500,4500,0
20250221,155000,2523604550,4500,4500,4500,4500,0
20250221,154900,2523604550,4500,4500,4500,4500,0
20250221,154800,2523604550,4500,4500,4500,4500,0
20250221,154700,2523604550,4500,4500,4500,4500,0
20250221,154600,2523604550,4500,4500,4500,4500,0
20250221,154500,2523604550,4500,4500,4500,4500,0
20250221,154400,2523604550,4500,4500,4500,4500,0
20250221,154300,2523604550,4500,4500,4500,4500,0
20250221,154200,2523604550,4500,4500,4500,4500,0
20250221,154100,2523604550,4500,4500,4500,4500,0
20250221,154000,2523604550,4500,4500,4500,4500,0
20250221,153900,2523604550,4500,4500,4500,4500,0
20250221,153800,2523604550,4500,4500,4500,4500,0
20250221,153700,2523604550,4500,4500,4500,4500,0
20250221,153600,2523604550,4500,4500,4500,4500,0
20250221,153500,2523604550,4500,4500,4500,4500,0
20250221,153400,2523604550,4500,4500,4500,4500,0
20250221,153300,2523604550,4500,4500,4500,4500,0
20250221,153200,2523604550,4500,4500,4500,4500,0
20250221,153100,2523604550,4500,4500,4500,4500,0
20250221,153000,2523604550,4500,4500,4500,4500,5539
20250221,152900,2498679050,4520,4520,4520,4520,0
20250221,152800,2498679050,4520,4520,4520,4520,0
20250221,152700,2498679050,4520,4520,4520,4520,0
20250221,152600,2498679050,4520,4520,4520,4520,0
20250221,152500,2498679050,4520,4520,4520,4520,0
20250221,152400,2498679050,4520,4520,4520,4520,0
20250221,152300,2498679050,4520,4520,4520,4520,0
20250221,152200,2498679050,4520,4520,4520,4520,0
20250221,152100,2498679050,4520,4520,4520,4520,0
20250221,152000,2498679050,4520,4520,4520,4520,0
20250221,151900,2498679050,4520,4520,4525,4500,4892
20250221,151800,2476636530,4520,4520,4520,4510,700
20250221,151700,2473475140,4525,4525,4525,4525,763
20250221,151600,2470022565,4525,4525,4525,4525,0
20250221,151500,2470022565,4525,4525,4525,4520,316
20250221,151400,2468593895,4525,4525,4525,4520,38
20250221,151300,2468421975,4525,4525,4525,4525,351
20250221,151200,2466833700,4525,4530,4530,4520,298
20250221,151100,2465485605,4515,4525,4530,4515,1011
20250221,151000,2460914655,4525,4525,4525,4525,0
20250221,150900,2460914655,4525,4525,4525,4525,18
20250221,150800,2460833205,4525,4525,4525,4525,27
20250221,150700,2460711030,4525,4525,4530,4525,25
20250221,150600,2460597860,4520,4520,4520,4520,87
20250221,150500,2460204620,4530,4525,4530,4525,30
20250221,150400,2460068745,4520,4525,4525,4520,326
20250221,150300,2458593845,4530,4530,4530,4530,5
20250221,150200,2458571195,4530,4530,4530,4525,205
20250221,150100,2457642585,4530,4530,4530,4530,5
20250221,150000,2457619935,4530,4530,4530,4530,133
20250221,145900,2457017445,4530,4530,4530,4530,0
20250221,145800,2457017445,4530,4530,4530,4530,0
20250221,145700,2457017445,4530,4530,4530,4530,500
20250221,145600,2454752445,4530,4520,4530,4520,1496
20250221,145500,2447987480,4525,4525,4525,4525,1
20250221,145400,2447982955,4525,4520,4525,4520,345
20250221,145300,2446423305,4520,4520,4520,4520,422
20250221,145200,2444515865,4520,4520,4520,4520,86
20250221,145100,2444127145,4520,4520,4520,4520,93
20250221,145000,2443706785,4520,4520,4520,4520,250
20250221,144900,2442576785,4505,4505,4505,4505,500
20250221,144800,2440324285,4505,4510,4510,4505,426
20250221,144700,2438405065,4520,4520,4520,4520,1300
20250221,144600,2432529065,4520,4520,4520,4520,0
20250221,144500,2432529065,4520,4520,4520,4520,1000
20250221,144400,2428009065,4520,4520,4520,4520,33
20250221,144300,2427859905,4520,4515,4520,4515,500
20250221,144200,2425602300,4500,4500,4500,4500,0
20250221,144100,2425602300,4500,4505,4505,4500,1000
20250221,144000,2421100975,4515,4500,4515,4500,450
20250221,143900,2419074365,4505,4505,4505,4505,138
20250221,143800,2418452675,4505,4505,4505,4505,145
20250221,143700,2417799450,4505,4505,4505,4505,0
20250221,143600,2417799450,4505,4505,4505,4505,0
20250221,143500,2417799450,4505,4505,4505,4505,0
20250221,143400,2417799450,4505,4510,4510,4505,122
20250221,143300,2417249730,4500,4500,4500,4500,695
20250221,143200,2414122230,4500,4500,4500,4500,300
20250221,143100,2412772230,4500,4500,4500,4500,300
20250221,143000,2411422230,4500,4500,4500,4500,701
20250221,142900,2408267730,4500,4495,4500,4495,382
20250221,142800,2406548880,4495,4495,4495,4495,45
20250221,142700,2406346605,4495,4495,4495,4495,45
20250221,142600,2406144330,4495,4500,4500,4495,263
20250221,142500,2404960980,4500,4500,4500,4500,45
20250221,142400,2404758480,4500,4500,4500,4500,323
20250221,142300,2403304980,4500,4500,4500,4500,45
20250221,142200,2403102480,4500,4500,4500,4500,1522
20250221,142100,2396253480,4500,4500,4500,4500,45
20250221,142000,2396050980,4505,4505,4505,4500,33
20250221,141900,2395902390,4525,4520,4525,4500,363
20250221,141800,2394261555,4500,4500,4500,4500,45
20250221,141700,2394059055,4500,4500,4500,4500,57
20250221,141600,2393802555,4500,4500,4500,4500,145
20250221,141500,2393150055,4500,4505,4505,4500,413
20250221,141400,2391289565,4505,4505,4505,4505,45
20250221,141300,2391086840,4500,4520,4520,4500,346
20250221,141200,2389523820,4500,4500,4520,4500,78
20250221,141100,2389172160,4500,4520,4520,4495,52
20250221,141000,2388938095,4495,4505,4505,4495,675
20250221,140900,2385899830,4510,4500,4515,4500,32
20250221,140800,2385755805,4500,4500,4500,4500,31
20250221,140700,2385616305,4500,4500,4500,4500,45
20250221,140600,2385413805,4500,4500,4520,4500,195
20250221,140500,2384533935,4500,4515,4515,4500,115
20250221,140400,2384015925,4495,4500,4515,4495,388
20250221,140300,2382270060,4500,4500,4500,4500,45
20250221,140200,2382067560,4500,4500,4500,4500,645
20250221,140100,2379165060,4500,4500,4515,4495,636
20250221,140000,2376303195,4500,4495,4515,4495,68
20250221,135900,2375996925,4495,4495,4515,4495,85
20250221,135800,2375614050,4495,4500,4500,4495,321
20250221,135700,2374169700,4500,4500,4500,4500,34
20250221,135600,2374016700,4500,4520,4525,4500,95
20250221,135500,2373588100,4500,4520,4520,4500,995
20250221,135400,2369091600,4520,4500,4520,4500,1421
20250221,135300,2362678420,4500,4500,4500,4500,651
20250221,135200,2359748920,4500,4495,4500,4495,261
20250221,135100,2358574495,4495,4495,4500,4495,545
20250221,135000,2356122220,4495,4495,4520,4495,55
20250221,134900,2355874745,4500,4500,4500,4500,1893
20250221,134800,2347356245,4505,4505,4505,4505,345
20250221,134700,2345802020,4520,4500,4520,4500,40
20250221,134600,2345621820,4500,4500,4500,4500,45
20250221,134500,2345419320,4500,4505,4505,4500,58
20250221,134400,2345158180,4505,4505,4505,4505,45
20250221,134300,2344955455,4505,4505,4525,4505,51
20250221,134200,2344725680,4505,4505,4505,4505,101
20250221,134100,2344270675,4525,4500,4525,4500,78
20250221,134000,2343918700,4500,4500,4500,4500,45
20250221,133900,2343716200,4500,4500,4505,4500,147
20250221,133800,2343054200,4500,4500,4500,4500,145
20250221,133700,2342401700,4500,4500,4530,4500,483
20250221,133600,2340218680,4505,4505,4505,4500,1070
20250221,133500,2335400350,4505,4505,4510,4505,35
20250221,133400,2335242650,4510,4505,4510,4505,1129
20250221,133300,2330153685,4500,4500,4510,4500,106
20250221,133200,2329676575,4500,4505,4505,4500,373
20250221,133100,2327997055,4500,4500,4505,4500,112
20250221,133000,2327492720,4500,4500,4500,4500,45
20250221,132900,2327290220,4500,4500,4505,4500,46
20250221,132800,2327083215,4500,4515,4515,4500,258
20250221,132700,2325921855,4515,4515,4515,4495,12404
20250221,132600,2270071745,4510,4510,4510,4510,46
20250221,132500,2269864285,4510,4510,4510,4510,2231
20250221,132400,2259802475,4520,4520,4520,4510,2044
20250221,132300,2250573645,4515,4520,4520,4515,38
20250221,132200,2250402035,4515,4525,4530,4515,292
20250221,132100,2249082035,4520,4530,4530,4520,31
20250221,132000,2248941905,4525,4525,4525,4525,10
20250221,131900,2248896655,4525,4520,4525,4515,77
20250221,131800,2248548610,4520,4520,4525,4520,242
20250221,131700,2247454695,4520,4520,4520,4520,50
20250221,131600,2247228695,4520,4520,4520,4520,1110
20250221,131500,2242211495,4520,4520,4520,4520,225
20250221,131400,2241194495,4520,4520,4520,4520,207
20250221,131300,2240258855,4520,4520,4520,4520,517
20250221,131200,2237922015,4520,4520,4520,4520,441
20250221,131100,2235928695,4520,4520,4520,4520,203
20250221,131000,2235011135,4525,4525,4525,4525,427
20250221,130900,2233078960,4530,4530,4530,4530,0
20250221,130800,2233078960,4530,4530,4530,4530,22
20250221,130700,2232979300,4525,4525,4525,4525,0
20250221,130600,2232979300,4525,4525,4525,4525,900
20250221,130500,2228906800,4530,4530,4530,4530,86
20250221,130400,2228517220,4530,4530,4530,4530,0
20250221,130300,2228517220,4530,4530,4530,4530,500
20250221,130200,2226252220,4530,4530,4530,4530,336
20250221,130100,2224730140,4530,4530,4530,4530,22
20250221,130000,2224630480,4525,4525,4525,4525,0
20250221,125900,2224630480,4525,4525,4525,4525,0
20250221,125800,2224630480,4525,4525,4525,4525,228
20250221,125700,2223598780,4530,4530,4530,4530,0
20250221,125600,2223598780,4530,4530,4530,4530,0
20250221,125500,2223598780,4530,4530,4530,4530,56
20250221,125400,2223345100,4530,4530,4530,4530,0
20250221,125300,2223345100,4530,4530,4530,4530,390
20250221,125200,2221578400,4530,4530,4530,4530,687
20250221,125100,2218466290,4530,4530,4530,4530,100
20250221,125000,2218013290,4535,4535,4535,4535,22
20250221,124900,2217913520,4535,4535,4535,4530,158
20250221,124800,2217197550,4535,4535,4535,4535,1150
20250221,124700,2211982300,4535,4530,4535,4530,491
20250221,124600,2209757865,4535,4545,4545,4535,534
20250221,124500,2207331785,4540,4540,4540,4540,84
20250221,124400,2206950425,4540,4540,4540,4540,17
20250221,124300,2206873245,4540,4545,4545,4540,770
20250221,124200,2203376620,4545,4545,4545,4545,65
20250221,124100,2203081195,4545,4545,4545,4545,22
20250221,124000,2202981205,4545,4540,4545,4540,201
20250221,123900,2202068660,4540,4540,4540,4525,539
20250221,123800,2199626925,4540,4540,4540,4540,300
20250221,123700,2198264925,4545,4540,4545,4540,176
20250221,123600,2197465880,4545,4545,4545,4545,30
20250221,123500,2197329530,4545,4545,4545,4545,20
20250221,123400,2197238630,4545,4540,4545,4540,348
20250221,123300,2195658595,4540,4530,4540,4530,2
20250221,123200,2195649525,4540,4540,4540,4540,500
20250221,123100,2193379525,4540,4540,4540,4540,0
20250221,123000,2193379525,4540,4540,4540,4540,0
20250221,122900,2193379525,4540,4540,4540,4540,110
20250221,122800,2192880125,4540,4530,4540,4530,60
20250221,122700,2192608315,4540,4530,4540,4530,864
20250221,122600,2188694385,4530,4530,4530,4530,72
20250221,122500,2188368225,4530,4530,4530,4530,500
20250221,122400,2186103225,4530,4530,4530,4530,5
20250221,122300,2186080575,4530,4530,4530,4530,20
20250221,122200,2185989975,4530,4530,4530,4530,14
20250221,122100,2185926555,4530,4530,4530,4530,22
20250221,122000,2185826895,4530,4525,4530,4520,1001
20250221,121900,2181301865,4520,4530,4530,4520,1636
20250221,121800,2173905645,4525,4525,4525,4525,59
20250221,121700,2173638670,4520,4530,4530,4520,4061
20250221,121600,2155258025,4530,4530,4530,4530,240
20250221,121500,2154170825,4530,4535,4535,4530,1100
20250221,121400,2149186655,4535,4535,4535,4535,100
20250221,121300,2148733155,4535,4540,4540,4535,1453
20250221,121200,2142143025,4540,4540,4540,4540,165
20250221,121100,2141393925,4545,4545,4545,4545,23
20250221,121000,2141289390,4545,4545,4545,4545,0
20250221,120900,2141289390,4545,4540,4545,4540,230
20250221,120800,2140244975,4545,4545,4545,4545,500
20250221,120700,2137972475,4545,4545,4545,4545,85
20250221,120600,2137586150,4545,4545,4545,4545,0
20250221,120500,2137586150,4545,4545,4545,4545,0
20250221,120400,2137586150,4545,4545,4545,4545,122
20250221,120300,2137031660,4545,4545,4545,4545,11
20250221,120200,2136981665,4545,4545,4545,4545,1
20250221,120100,2136977120,4545,4545,4545,4545,100
20250221,120000,2136522620,4540,4540,4540,4540,4
20250221,115900,2136504460,4545,4545,4545,4545,0
20250221,115800,2136504460,4545,4540,4545,4540,11
20250221,115700,2136454480,4540,4535,4540,4535,3753
20250221,115600,2119415865,4535,4535,4535,4535,43
20250221,115500,2119220860,4540,4540,4540,4540,0
20250221,115400,2119220860,4540,4535,4540,4535,153
20250221,115300,2118526255,4540,4540,4540,4540,33
20250221,115200,2118376435,4535,4540,4540,4535,25
20250221,115100,2118262950,4535,4530,4535,4530,2167
20250221,115000,2108435610,4530,4530,4530,4530,3003
20250221,114900,2094832020,4530,4530,4535,4530,168
20250221,114800,2094070480,4535,4535,4535,4535,0
20250221,114700,2094070480,4535,4530,4535,4530,478
20250221,114600,2091905030,4535,4535,4535,4535,10
20250221,114500,2091859680,4535,4535,4535,4535,3
20250221,114400,2091846075,4540,4540,4540,4540,1
20250221,114300,2091841535,4530,4540,4540,4530,25
20250221,114200,2091728065,4540,4540,4540,4540,55
20250221,114100,2091478365,4530,4535,4540,4530,249
20250221,114000,2090350365,4540,4540,4540,4540,200
20250221,113900,2089442365,4535,4540,4540,4535,5
20250221,113800,2089419685,4530,4530,4530,4530,3
20250221,113700,2089406095,4530,4545,4545,4530,527
20250221,113600,2087016865,4535,4535,4535,4535,3
20250221,113500,2087003260,4535,4535,4535,4535,504
20250221,113400,2084717620,4535,4535,4545,4535,226
20250221,113300,2083691730,4545,4535,4545,4535,1343
20250221,113200,2077598765,4540,4540,4540,4535,472
20250221,113100,2075455900,4540,4540,4540,4540,319
20250221,113000,2074007640,4540,4540,4540,4540,3
20250221,112900,2073994020,4540,4540,4540,4540,3
20250221,112800,2073980400,4540,4540,4540,4540,0
20250221,112700,2073980400,4540,4540,4540,4540,3
20250221,112600,2073966780,4545,4545,4545,4545,0
20250221,112500,2073966780,4545,4545,4545,4540,121
20250221,112400,2073416850,4545,4545,4545,4545,0
20250221,112300,2073416850,4545,4540,4545,4535,360
20250221,112200,2071782405,4540,4540,4540,4540,0
20250221,112100,2071782405,4540,4540,4540,4540,53
20250221,112000,2071541785,4540,4540,4540,4540,14
20250221,111900,2071478225,4540,4545,4545,4540,1279
20250221,111800,2065665190,4550,4545,4550,4545,60
20250221,111700,2065392205,4545,4550,4550,4545,60
20250221,111600,2065119455,4545,4545,4545,4545,3
20250221,111500,2065105820,4550,4550,4550,4545,736
20250221,111400,2061760565,4545,4545,4545,4545,3
20250221,111300,2061746930,4545,4545,4545,4545,0
20250221,111200,2061746930,4545,4545,4545,4545,3
20250221,111100,2061733295,4550,4550,4550,4550,3
20250221,111000,2061719645,4550,4550,4550,4550,10
20250221,110900,2061674145,4550,4550,4550,4550,1
20250221,110800,2061669595,4550,4550,4550,4550,3
20250221,110700,2061655945,4555,4555,4555,4545,2030
20250221,110600,2052409325,4555,4545,4555,4545,2
20250221,110500,2052400225,4555,4550,4555,4545,256
20250221,110400,2051235425,4550,4550,4550,4550,0
20250221,110300,2051235425,4550,4555,4555,4550,569
20250221,110200,2048646390,4555,4550,4555,4550,503
20250221,110100,2046357730,4550,4555,4555,4550,13
20250221,110000,2046298530,4555,4550,4555,4550,1502
20250221,105900,2039464320,4550,4550,4550,4550,4
20250221,105800,2039446120,4550,4550,4550,4550,3
20250221,105700,2039432470,4550,4550,4550,4550,0
20250221,105600,2039432470,4550,4550,4550,4550,3
20250221,105500,2039418820,4555,4555,4555,4555,24
20250221,105400,2039309500,4550,4550,4550,4550,3
20250221,105300,2039295850,4570,4560,4570,4560,2790
20250221,105200,2026558380,4550,4550,4550,4550,1004
20250221,105100,2021990180,4560,4560,4560,4560,15
20250221,105000,2021921780,4560,4560,4560,4550,1031
20250221,104900,2017220450,4550,4550,4550,4550,100
20250221,104800,2016765450,4550,4555,4555,4550,38
20250221,104700,2016592375,4565,4550,4565,4550,25
20250221,104600,2016478295,4560,4560,4560,4560,40
20250221,104500,2016295895,4560,4565,4565,4540,118
20250221,104400,2015757375,4565,4555,4565,4555,4710
20250221,104300,1994277150,4555,4555,4555,4535,46
20250221,104200,1994067680,4535,4550,4555,4535,269
20250221,104100,1992845770,4535,4555,4555,4535,194
20250221,104000,1991962160,4535,4535,4535,4535,0
20250221,103900,1991962160,4535,4555,4555,4535,8
20250221,103800,1991925820,4555,4530,4560,4530,6926
20250221,103700,1960432075,4530,4530,4530,4530,3135
20250221,103600,1946230525,4525,4530,4530,4525,303
20250221,103500,1944857950,4530,4530,4530,4525,908
20250221,103400,1940748710,4530,4525,4530,4525,315
20250221,103300,1939322785,4525,4525,4525,4525,36
20250221,103200,1939159885,4525,4530,4530,4525,23
20250221,103100,1939055710,4540,4540,4540,4530,411
20250221,103000,1937193570,4530,4530,4530,4530,1982
20250221,102900,1928215110,4530,4530,4530,4530,4
20250221,102800,1928196990,4530,4540,4540,4530,53
20250221,102700,1927956400,4540,4530,4540,4530,23
20250221,102600,1927852010,4530,4530,4530,4530,3896
20250221,102500,1910203130,4530,4540,4540,4525,583
20250221,102400,1907562105,4540,4540,4540,4540,22
20250221,102300,1907462225,4525,4530,4530,4525,30
20250221,102200,1907326340,4530,4530,4530,4530,0
20250221,102100,1907326340,4530,4530,4530,4530,3
20250221,102000,1907312750,4540,4540,4540,4540,85
20250221,101900,1906926850,4530,4535,4540,4530,102
20250221,101800,1906464230,4535,4530,4535,4520,4084
20250221,101700,1888003645,4520,4525,4525,4520,2324
20250221,101600,1877487665,4525,4535,4535,4525,1640
20250221,101500,1870061090,4540,4540,4540,4540,1
20250221,101400,1870056550,4535,4535,4535,4535,13
20250221,101300,1869997595,4545,4545,4545,4545,10
20250221,101200,1869952145,4530,4530,4530,4530,3
20250221,101100,1869938555,4530,4530,4530,4530,634
20250221,101000,1867066535,4530,4535,4535,4530,23
20250221,100900,1866962245,4535,4535,4535,4535,0
20250221,100800,1866962245,4535,4535,4535,4535,105
20250221,100700,1866486070,4530,4530,4545,4530,514
20250221,100600,1864157635,4530,4530,4530,4530,976
20250221,100500,1859736355,4530,4545,4545,4530,1620
20250221,100400,1852397605,4530,4535,4535,4530,2422
20250221,100300,1841415535,4535,4540,4540,4535,603
20250221,100200,1838680445,4540,4545,4545,4540,28
20250221,100100,1838553200,4540,4540,4540,4535,100
20250221,100000,1838099215,4540,4540,4540,4540,1163
20250221,095900,1832819195,4540,4540,4540,4540,56
20250221,095800,1832564955,4545,4540,4545,4540,89
20250221,095700,1832160800,4545,4540,4545,4540,1086
20250221,095600,1827225255,4545,4545,4545,4545,495
20250221,095500,1824975480,4545,4545,4545,4545,73
20250221,095400,1824643695,4545,4545,4545,4545,3
20250221,095300,1824630060,4545,4545,4545,4545,81
20250221,095200,1824261915,4545,4535,4545,4535,980
20250221,095100,1819811980,4535,4535,4545,4535,410
20250221,095000,1817951890,4540,4545,4545,4540,1683
20250221,094900,1810310560,4545,4545,4550,4540,8128
20250221,094800,1773371735,4550,4555,4555,4550,1080
20250221,094700,1768453655,4555,4550,4555,4550,1190
20250221,094600,1763038230,4545,4550,4550,4545,200
20250221,094500,1762128745,4550,4545,4550,4545,565
20250221,094400,1759559785,4545,4550,4550,4545,11345
20250221,094300,1707941460,4550,4560,4560,4550,12413
20250221,094200,1651403205,4560,4565,4565,4560,1114
20250221,094100,1646322365,4560,4560,4565,4560,2325
20250221,094000,1635720015,4560,4560,4560,4560,342
20250221,093900,1634160495,4560,4560,4565,4560,3176
20250221,093800,1619677835,4560,4565,4565,4555,3667
20250221,093700,1602954535,4565,4570,4570,4560,1727
20250221,093600,1595068120,4565,4560,4565,4560,796
20250221,093500,1591436145,4565,4575,4575,4565,4552
20250221,093400,1570633500,4575,4585,4585,4575,6177
20250221,093300,1542318580,4585,4595,4595,4585,353
20250221,093200,1540699705,4600,4600,4600,4590,272
20250221,093100,1539449185,4590,4600,4600,4590,3003
20250221,093000,1525664025,4605,4600,4605,4590,2660
20250221,092900,1513447215,4605,4605,4605,4605,10
20250221,092800,1513401165,4605,4610,4615,4595,636
20250221,092700,1510472270,4610,4610,4610,4600,1098
20250221,092600,1505411355,4600,4610,4610,4600,703
20250221,092500,1502173555,4605,4615,4615,4605,640
20250221,092400,1499225830,4605,4615,4615,4605,547
20250221,092300,1496702860,4615,4590,4615,4590,3977
20250221,092200,1478378100,4605,4605,4605,4595,865
20250221,092100,1474394785,4605,4590,4605,4590,81
20250221,092000,1474022965,4595,4600,4600,4595,1312
20250221,091900,1467989080,4600,4605,4625,4600,4069
20250221,091800,1449257395,4625,4600,4625,4600,6721
20250221,091700,1418228485,4600,4580,4600,4575,5596
20250221,091600,1392543060,4580,4575,4580,4575,1317
20250221,091500,1386511215,4575,4580,4585,4575,3750
20250221,091400,1369339460,4580,4595,4595,4580,6292
20250221,091300,1340511250,4585,4590,4595,4585,7806
20250221,091200,1304695510,4590,4595,4600,4590,958
20250221,091100,1300297365,4600,4595,4625,4595,7460
20250221,091000,1265897290,4585,4600,4600,4575,4304
20250221,090900,1246162575,4600,4585,4600,4575,7714
20250221,090800,1210819305,4585,4605,4605,4580,14188
20250221,090700,1145774330,4590,4605,4605,4590,9562
20250221,090600,1101861450,4605,4610,4625,4605,5580
20250221,090500,1076117235,4610,4640,4645,4600,5445
20250221,090400,1050970915,4640,4595,4640,4575,23167
20250221,090300,944155500,4600,4610,4610,4585,5692
20250221,090200,917972310,4605,4590,4620,4580,23426
20250221,090100,810241445,4590,4605,4630,4525,48324
20250221,090000,588398980,4640,4590,4800,4590,125921
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 202400 2523604550 4500 4500 4500 4500 5539
3 20250221 202300 2523604550 4500 4500 4500 4500 0
4 20250221 202200 2523604550 4500 4500 4500 4500 0
5 20250221 202100 2523604550 4500 4500 4500 4500 0
6 20250221 202000 2523604550 4500 4500 4500 4500 0
7 20250221 201900 2523604550 4500 4500 4500 4500 0
8 20250221 201800 2523604550 4500 4500 4500 4500 0
9 20250221 201700 2523604550 4500 4500 4500 4500 0
10 20250221 201600 2523604550 4500 4500 4500 4500 0
11 20250221 201500 2523604550 4500 4500 4500 4500 0
12 20250221 201400 2523604550 4500 4500 4500 4500 0
13 20250221 201300 2523604550 4500 4500 4500 4500 0
14 20250221 201200 2523604550 4500 4500 4500 4500 0
15 20250221 201100 2523604550 4500 4500 4500 4500 0
16 20250221 201000 2523604550 4500 4500 4500 4500 0
17 20250221 200900 2523604550 4500 4500 4500 4500 0
18 20250221 200800 2523604550 4500 4500 4500 4500 0
19 20250221 200700 2523604550 4500 4500 4500 4500 0
20 20250221 200600 2523604550 4500 4500 4500 4500 0
21 20250221 200500 2523604550 4500 4500 4500 4500 0
22 20250221 200400 2523604550 4500 4500 4500 4500 0
23 20250221 200300 2523604550 4500 4500 4500 4500 0
24 20250221 200200 2523604550 4500 4500 4500 4500 0
25 20250221 200100 2523604550 4500 4500 4500 4500 0
26 20250221 200000 2523604550 4500 4500 4500 4500 0
27 20250221 195900 2523604550 4500 4500 4500 4500 0
28 20250221 195800 2523604550 4500 4500 4500 4500 0
29 20250221 195700 2523604550 4500 4500 4500 4500 0
30 20250221 195600 2523604550 4500 4500 4500 4500 0
31 20250221 195500 2523604550 4500 4500 4500 4500 0
32 20250221 195400 2523604550 4500 4500 4500 4500 5539
33 20250221 195300 2523604550 4500 4500 4500 4500 0
34 20250221 195200 2523604550 4500 4500 4500 4500 0
35 20250221 195100 2523604550 4500 4500 4500 4500 0
36 20250221 195000 2523604550 4500 4500 4500 4500 0
37 20250221 194900 2523604550 4500 4500 4500 4500 0
38 20250221 194800 2523604550 4500 4500 4500 4500 0
39 20250221 194700 2523604550 4500 4500 4500 4500 0
40 20250221 194600 2523604550 4500 4500 4500 4500 0
41 20250221 194500 2523604550 4500 4500 4500 4500 0
42 20250221 194400 2523604550 4500 4500 4500 4500 0
43 20250221 194300 2523604550 4500 4500 4500 4500 0
44 20250221 194200 2523604550 4500 4500 4500 4500 0
45 20250221 194100 2523604550 4500 4500 4500 4500 0
46 20250221 194000 2523604550 4500 4500 4500 4500 0
47 20250221 193900 2523604550 4500 4500 4500 4500 0
48 20250221 193800 2523604550 4500 4500 4500 4500 0
49 20250221 193700 2523604550 4500 4500 4500 4500 0
50 20250221 193600 2523604550 4500 4500 4500 4500 0
51 20250221 193500 2523604550 4500 4500 4500 4500 0
52 20250221 193400 2523604550 4500 4500 4500 4500 0
53 20250221 193300 2523604550 4500 4500 4500 4500 0
54 20250221 193200 2523604550 4500 4500 4500 4500 0
55 20250221 193100 2523604550 4500 4500 4500 4500 0
56 20250221 193000 2523604550 4500 4500 4500 4500 0
57 20250221 192900 2523604550 4500 4500 4500 4500 0
58 20250221 192800 2523604550 4500 4500 4500 4500 0
59 20250221 192700 2523604550 4500 4500 4500 4500 0
60 20250221 192600 2523604550 4500 4500 4500 4500 0
61 20250221 192500 2523604550 4500 4500 4500 4500 0
62 20250221 192400 2523604550 4500 4500 4500 4500 5539
63 20250221 192300 2523604550 4500 4500 4500 4500 0
64 20250221 192200 2523604550 4500 4500 4500 4500 0
65 20250221 192100 2523604550 4500 4500 4500 4500 0
66 20250221 192000 2523604550 4500 4500 4500 4500 0
67 20250221 191900 2523604550 4500 4500 4500 4500 0
68 20250221 191800 2523604550 4500 4500 4500 4500 0
69 20250221 191700 2523604550 4500 4500 4500 4500 0
70 20250221 191600 2523604550 4500 4500 4500 4500 0
71 20250221 191500 2523604550 4500 4500 4500 4500 0
72 20250221 191400 2523604550 4500 4500 4500 4500 0
73 20250221 191300 2523604550 4500 4500 4500 4500 0
74 20250221 191200 2523604550 4500 4500 4500 4500 0
75 20250221 191100 2523604550 4500 4500 4500 4500 0
76 20250221 191000 2523604550 4500 4500 4500 4500 0
77 20250221 190900 2523604550 4500 4500 4500 4500 0
78 20250221 190800 2523604550 4500 4500 4500 4500 0
79 20250221 190700 2523604550 4500 4500 4500 4500 0
80 20250221 190600 2523604550 4500 4500 4500 4500 0
81 20250221 190500 2523604550 4500 4500 4500 4500 0
82 20250221 190400 2523604550 4500 4500 4500 4500 0
83 20250221 190300 2523604550 4500 4500 4500 4500 0
84 20250221 190200 2523604550 4500 4500 4500 4500 0
85 20250221 190100 2523604550 4500 4500 4500 4500 0
86 20250221 190000 2523604550 4500 4500 4500 4500 0
87 20250221 185900 2523604550 4500 4500 4500 4500 0
88 20250221 185800 2523604550 4500 4500 4500 4500 0
89 20250221 185700 2523604550 4500 4500 4500 4500 0
90 20250221 185600 2523604550 4500 4500 4500 4500 0
91 20250221 185500 2523604550 4500 4500 4500 4500 0
92 20250221 185400 2523604550 4500 4500 4500 4500 5539
93 20250221 185300 2523604550 4500 4500 4500 4500 0
94 20250221 185200 2523604550 4500 4500 4500 4500 0
95 20250221 185100 2523604550 4500 4500 4500 4500 0
96 20250221 185000 2523604550 4500 4500 4500 4500 0
97 20250221 184900 2523604550 4500 4500 4500 4500 0
98 20250221 184800 2523604550 4500 4500 4500 4500 0
99 20250221 184700 2523604550 4500 4500 4500 4500 0
100 20250221 184600 2523604550 4500 4500 4500 4500 0
101 20250221 184500 2523604550 4500 4500 4500 4500 0
102 20250221 184400 2523604550 4500 4500 4500 4500 0
103 20250221 184300 2523604550 4500 4500 4500 4500 0
104 20250221 184200 2523604550 4500 4500 4500 4500 0
105 20250221 184100 2523604550 4500 4500 4500 4500 0
106 20250221 184000 2523604550 4500 4500 4500 4500 0
107 20250221 183900 2523604550 4500 4500 4500 4500 0
108 20250221 183800 2523604550 4500 4500 4500 4500 0
109 20250221 183700 2523604550 4500 4500 4500 4500 0
110 20250221 183600 2523604550 4500 4500 4500 4500 0
111 20250221 183500 2523604550 4500 4500 4500 4500 0
112 20250221 183400 2523604550 4500 4500 4500 4500 0
113 20250221 183300 2523604550 4500 4500 4500 4500 0
114 20250221 183200 2523604550 4500 4500 4500 4500 0
115 20250221 183100 2523604550 4500 4500 4500 4500 0
116 20250221 183000 2523604550 4500 4500 4500 4500 0
117 20250221 182900 2523604550 4500 4500 4500 4500 0
118 20250221 182800 2523604550 4500 4500 4500 4500 0
119 20250221 182700 2523604550 4500 4500 4500 4500 0
120 20250221 182600 2523604550 4500 4500 4500 4500 0
121 20250221 182500 2523604550 4500 4500 4500 4500 0
122 20250221 182400 2523604550 4500 4500 4500 4500 5539
123 20250221 182300 2523604550 4500 4500 4500 4500 0
124 20250221 182200 2523604550 4500 4500 4500 4500 0
125 20250221 182100 2523604550 4500 4500 4500 4500 0
126 20250221 182000 2523604550 4500 4500 4500 4500 0
127 20250221 181900 2523604550 4500 4500 4500 4500 0
128 20250221 181800 2523604550 4500 4500 4500 4500 0
129 20250221 181700 2523604550 4500 4500 4500 4500 0
130 20250221 181600 2523604550 4500 4500 4500 4500 0
131 20250221 181500 2523604550 4500 4500 4500 4500 0
132 20250221 181400 2523604550 4500 4500 4500 4500 0
133 20250221 181300 2523604550 4500 4500 4500 4500 0
134 20250221 181200 2523604550 4500 4500 4500 4500 0
135 20250221 181100 2523604550 4500 4500 4500 4500 0
136 20250221 181000 2523604550 4500 4500 4500 4500 0
137 20250221 180900 2523604550 4500 4500 4500 4500 0
138 20250221 180800 2523604550 4500 4500 4500 4500 0
139 20250221 180700 2523604550 4500 4500 4500 4500 0
140 20250221 180600 2523604550 4500 4500 4500 4500 0
141 20250221 180500 2523604550 4500 4500 4500 4500 0
142 20250221 180400 2523604550 4500 4500 4500 4500 0
143 20250221 180300 2523604550 4500 4500 4500 4500 0
144 20250221 180200 2523604550 4500 4500 4500 4500 0
145 20250221 180100 2523604550 4500 4500 4500 4500 0
146 20250221 180000 2523604550 4500 4500 4500 4500 0
147 20250221 175900 2523604550 4500 4500 4500 4500 0
148 20250221 175800 2523604550 4500 4500 4500 4500 0
149 20250221 175700 2523604550 4500 4500 4500 4500 0
150 20250221 175600 2523604550 4500 4500 4500 4500 0
151 20250221 175500 2523604550 4500 4500 4500 4500 0
152 20250221 175400 2523604550 4500 4500 4500 4500 5539
153 20250221 175300 2523604550 4500 4500 4500 4500 0
154 20250221 175200 2523604550 4500 4500 4500 4500 0
155 20250221 175100 2523604550 4500 4500 4500 4500 0
156 20250221 175000 2523604550 4500 4500 4500 4500 0
157 20250221 174900 2523604550 4500 4500 4500 4500 0
158 20250221 174800 2523604550 4500 4500 4500 4500 0
159 20250221 174700 2523604550 4500 4500 4500 4500 0
160 20250221 174600 2523604550 4500 4500 4500 4500 0
161 20250221 174500 2523604550 4500 4500 4500 4500 0
162 20250221 174400 2523604550 4500 4500 4500 4500 0
163 20250221 174300 2523604550 4500 4500 4500 4500 0
164 20250221 174200 2523604550 4500 4500 4500 4500 0
165 20250221 174100 2523604550 4500 4500 4500 4500 0
166 20250221 174000 2523604550 4500 4500 4500 4500 0
167 20250221 173900 2523604550 4500 4500 4500 4500 0
168 20250221 173800 2523604550 4500 4500 4500 4500 0
169 20250221 173700 2523604550 4500 4500 4500 4500 0
170 20250221 173600 2523604550 4500 4500 4500 4500 0
171 20250221 173500 2523604550 4500 4500 4500 4500 0
172 20250221 173400 2523604550 4500 4500 4500 4500 0
173 20250221 173300 2523604550 4500 4500 4500 4500 0
174 20250221 173200 2523604550 4500 4500 4500 4500 0
175 20250221 173100 2523604550 4500 4500 4500 4500 0
176 20250221 173000 2523604550 4500 4500 4500 4500 0
177 20250221 172900 2523604550 4500 4500 4500 4500 0
178 20250221 172800 2523604550 4500 4500 4500 4500 0
179 20250221 172700 2523604550 4500 4500 4500 4500 0
180 20250221 172600 2523604550 4500 4500 4500 4500 0
181 20250221 172500 2523604550 4500 4500 4500 4500 0
182 20250221 172400 2523604550 4500 4500 4500 4500 5539
183 20250221 172300 2523604550 4500 4500 4500 4500 0
184 20250221 172200 2523604550 4500 4500 4500 4500 0
185 20250221 172100 2523604550 4500 4500 4500 4500 0
186 20250221 172000 2523604550 4500 4500 4500 4500 0
187 20250221 171900 2523604550 4500 4500 4500 4500 0
188 20250221 171800 2523604550 4500 4500 4500 4500 0
189 20250221 171700 2523604550 4500 4500 4500 4500 0
190 20250221 171600 2523604550 4500 4500 4500 4500 0
191 20250221 171500 2523604550 4500 4500 4500 4500 0
192 20250221 171400 2523604550 4500 4500 4500 4500 0
193 20250221 171300 2523604550 4500 4500 4500 4500 0
194 20250221 171200 2523604550 4500 4500 4500 4500 0
195 20250221 171100 2523604550 4500 4500 4500 4500 0
196 20250221 171000 2523604550 4500 4500 4500 4500 0
197 20250221 170900 2523604550 4500 4500 4500 4500 0
198 20250221 170800 2523604550 4500 4500 4500 4500 0
199 20250221 170700 2523604550 4500 4500 4500 4500 0
200 20250221 170600 2523604550 4500 4500 4500 4500 0
201 20250221 170500 2523604550 4500 4500 4500 4500 0
202 20250221 170400 2523604550 4500 4500 4500 4500 0
203 20250221 170300 2523604550 4500 4500 4500 4500 0
204 20250221 170200 2523604550 4500 4500 4500 4500 0
205 20250221 170100 2523604550 4500 4500 4500 4500 0
206 20250221 170000 2523604550 4500 4500 4500 4500 0
207 20250221 165900 2523604550 4500 4500 4500 4500 0
208 20250221 165800 2523604550 4500 4500 4500 4500 0
209 20250221 165700 2523604550 4500 4500 4500 4500 0
210 20250221 165600 2523604550 4500 4500 4500 4500 0
211 20250221 165500 2523604550 4500 4500 4500 4500 0
212 20250221 165400 2523604550 4500 4500 4500 4500 5539
213 20250221 165300 2523604550 4500 4500 4500 4500 0
214 20250221 165200 2523604550 4500 4500 4500 4500 0
215 20250221 165100 2523604550 4500 4500 4500 4500 0
216 20250221 165000 2523604550 4500 4500 4500 4500 0
217 20250221 164900 2523604550 4500 4500 4500 4500 0
218 20250221 164800 2523604550 4500 4500 4500 4500 0
219 20250221 164700 2523604550 4500 4500 4500 4500 0
220 20250221 164600 2523604550 4500 4500 4500 4500 0
221 20250221 164500 2523604550 4500 4500 4500 4500 0
222 20250221 164400 2523604550 4500 4500 4500 4500 0
223 20250221 164300 2523604550 4500 4500 4500 4500 0
224 20250221 164200 2523604550 4500 4500 4500 4500 0
225 20250221 164100 2523604550 4500 4500 4500 4500 0
226 20250221 164000 2523604550 4500 4500 4500 4500 0
227 20250221 163900 2523604550 4500 4500 4500 4500 0
228 20250221 163800 2523604550 4500 4500 4500 4500 0
229 20250221 163700 2523604550 4500 4500 4500 4500 0
230 20250221 163600 2523604550 4500 4500 4500 4500 0
231 20250221 163500 2523604550 4500 4500 4500 4500 0
232 20250221 163400 2523604550 4500 4500 4500 4500 0
233 20250221 163300 2523604550 4500 4500 4500 4500 0
234 20250221 163200 2523604550 4500 4500 4500 4500 0
235 20250221 163100 2523604550 4500 4500 4500 4500 0
236 20250221 163000 2523604550 4500 4500 4500 4500 0
237 20250221 162900 2523604550 4500 4500 4500 4500 0
238 20250221 162800 2523604550 4500 4500 4500 4500 0
239 20250221 162700 2523604550 4500 4500 4500 4500 0
240 20250221 162600 2523604550 4500 4500 4500 4500 0
241 20250221 162500 2523604550 4500 4500 4500 4500 0
242 20250221 162400 2523604550 4500 4500 4500 4500 5539
243 20250221 162300 2523604550 4500 4500 4500 4500 0
244 20250221 162200 2523604550 4500 4500 4500 4500 0
245 20250221 162100 2523604550 4500 4500 4500 4500 0
246 20250221 162000 2523604550 4500 4500 4500 4500 0
247 20250221 161900 2523604550 4500 4500 4500 4500 0
248 20250221 161800 2523604550 4500 4500 4500 4500 0
249 20250221 161700 2523604550 4500 4500 4500 4500 0
250 20250221 161600 2523604550 4500 4500 4500 4500 0
251 20250221 161500 2523604550 4500 4500 4500 4500 0
252 20250221 161400 2523604550 4500 4500 4500 4500 0
253 20250221 161300 2523604550 4500 4500 4500 4500 0
254 20250221 161200 2523604550 4500 4500 4500 4500 0
255 20250221 161100 2523604550 4500 4500 4500 4500 0
256 20250221 161000 2523604550 4500 4500 4500 4500 0
257 20250221 160900 2523604550 4500 4500 4500 4500 0
258 20250221 160800 2523604550 4500 4500 4500 4500 0
259 20250221 160700 2523604550 4500 4500 4500 4500 0
260 20250221 160600 2523604550 4500 4500 4500 4500 0
261 20250221 160500 2523604550 4500 4500 4500 4500 0
262 20250221 160400 2523604550 4500 4500 4500 4500 0
263 20250221 160300 2523604550 4500 4500 4500 4500 0
264 20250221 160200 2523604550 4500 4500 4500 4500 0
265 20250221 160100 2523604550 4500 4500 4500 4500 0
266 20250221 160000 2523604550 4500 4500 4500 4500 0
267 20250221 155900 2523604550 4500 4500 4500 4500 0
268 20250221 155800 2523604550 4500 4500 4500 4500 0
269 20250221 155700 2523604550 4500 4500 4500 4500 0
270 20250221 155600 2523604550 4500 4500 4500 4500 0
271 20250221 155500 2523604550 4500 4500 4500 4500 0
272 20250221 155400 2523604550 4500 4500 4500 4500 5539
273 20250221 155300 2523604550 4500 4500 4500 4500 0
274 20250221 155200 2523604550 4500 4500 4500 4500 0
275 20250221 155100 2523604550 4500 4500 4500 4500 0
276 20250221 155000 2523604550 4500 4500 4500 4500 0
277 20250221 154900 2523604550 4500 4500 4500 4500 0
278 20250221 154800 2523604550 4500 4500 4500 4500 0
279 20250221 154700 2523604550 4500 4500 4500 4500 0
280 20250221 154600 2523604550 4500 4500 4500 4500 0
281 20250221 154500 2523604550 4500 4500 4500 4500 0
282 20250221 154400 2523604550 4500 4500 4500 4500 0
283 20250221 154300 2523604550 4500 4500 4500 4500 0
284 20250221 154200 2523604550 4500 4500 4500 4500 0
285 20250221 154100 2523604550 4500 4500 4500 4500 0
286 20250221 154000 2523604550 4500 4500 4500 4500 0
287 20250221 153900 2523604550 4500 4500 4500 4500 0
288 20250221 153800 2523604550 4500 4500 4500 4500 0
289 20250221 153700 2523604550 4500 4500 4500 4500 0
290 20250221 153600 2523604550 4500 4500 4500 4500 0
291 20250221 153500 2523604550 4500 4500 4500 4500 0
292 20250221 153400 2523604550 4500 4500 4500 4500 0
293 20250221 153300 2523604550 4500 4500 4500 4500 0
294 20250221 153200 2523604550 4500 4500 4500 4500 0
295 20250221 153100 2523604550 4500 4500 4500 4500 0
296 20250221 153000 2523604550 4500 4500 4500 4500 5539
297 20250221 152900 2498679050 4520 4520 4520 4520 0
298 20250221 152800 2498679050 4520 4520 4520 4520 0
299 20250221 152700 2498679050 4520 4520 4520 4520 0
300 20250221 152600 2498679050 4520 4520 4520 4520 0
301 20250221 152500 2498679050 4520 4520 4520 4520 0
302 20250221 152400 2498679050 4520 4520 4520 4520 0
303 20250221 152300 2498679050 4520 4520 4520 4520 0
304 20250221 152200 2498679050 4520 4520 4520 4520 0
305 20250221 152100 2498679050 4520 4520 4520 4520 0
306 20250221 152000 2498679050 4520 4520 4520 4520 0
307 20250221 151900 2498679050 4520 4520 4525 4500 4892
308 20250221 151800 2476636530 4520 4520 4520 4510 700
309 20250221 151700 2473475140 4525 4525 4525 4525 763
310 20250221 151600 2470022565 4525 4525 4525 4525 0
311 20250221 151500 2470022565 4525 4525 4525 4520 316
312 20250221 151400 2468593895 4525 4525 4525 4520 38
313 20250221 151300 2468421975 4525 4525 4525 4525 351
314 20250221 151200 2466833700 4525 4530 4530 4520 298
315 20250221 151100 2465485605 4515 4525 4530 4515 1011
316 20250221 151000 2460914655 4525 4525 4525 4525 0
317 20250221 150900 2460914655 4525 4525 4525 4525 18
318 20250221 150800 2460833205 4525 4525 4525 4525 27
319 20250221 150700 2460711030 4525 4525 4530 4525 25
320 20250221 150600 2460597860 4520 4520 4520 4520 87
321 20250221 150500 2460204620 4530 4525 4530 4525 30
322 20250221 150400 2460068745 4520 4525 4525 4520 326
323 20250221 150300 2458593845 4530 4530 4530 4530 5
324 20250221 150200 2458571195 4530 4530 4530 4525 205
325 20250221 150100 2457642585 4530 4530 4530 4530 5
326 20250221 150000 2457619935 4530 4530 4530 4530 133
327 20250221 145900 2457017445 4530 4530 4530 4530 0
328 20250221 145800 2457017445 4530 4530 4530 4530 0
329 20250221 145700 2457017445 4530 4530 4530 4530 500
330 20250221 145600 2454752445 4530 4520 4530 4520 1496
331 20250221 145500 2447987480 4525 4525 4525 4525 1
332 20250221 145400 2447982955 4525 4520 4525 4520 345
333 20250221 145300 2446423305 4520 4520 4520 4520 422
334 20250221 145200 2444515865 4520 4520 4520 4520 86
335 20250221 145100 2444127145 4520 4520 4520 4520 93
336 20250221 145000 2443706785 4520 4520 4520 4520 250
337 20250221 144900 2442576785 4505 4505 4505 4505 500
338 20250221 144800 2440324285 4505 4510 4510 4505 426
339 20250221 144700 2438405065 4520 4520 4520 4520 1300
340 20250221 144600 2432529065 4520 4520 4520 4520 0
341 20250221 144500 2432529065 4520 4520 4520 4520 1000
342 20250221 144400 2428009065 4520 4520 4520 4520 33
343 20250221 144300 2427859905 4520 4515 4520 4515 500
344 20250221 144200 2425602300 4500 4500 4500 4500 0
345 20250221 144100 2425602300 4500 4505 4505 4500 1000
346 20250221 144000 2421100975 4515 4500 4515 4500 450
347 20250221 143900 2419074365 4505 4505 4505 4505 138
348 20250221 143800 2418452675 4505 4505 4505 4505 145
349 20250221 143700 2417799450 4505 4505 4505 4505 0
350 20250221 143600 2417799450 4505 4505 4505 4505 0
351 20250221 143500 2417799450 4505 4505 4505 4505 0
352 20250221 143400 2417799450 4505 4510 4510 4505 122
353 20250221 143300 2417249730 4500 4500 4500 4500 695
354 20250221 143200 2414122230 4500 4500 4500 4500 300
355 20250221 143100 2412772230 4500 4500 4500 4500 300
356 20250221 143000 2411422230 4500 4500 4500 4500 701
357 20250221 142900 2408267730 4500 4495 4500 4495 382
358 20250221 142800 2406548880 4495 4495 4495 4495 45
359 20250221 142700 2406346605 4495 4495 4495 4495 45
360 20250221 142600 2406144330 4495 4500 4500 4495 263
361 20250221 142500 2404960980 4500 4500 4500 4500 45
362 20250221 142400 2404758480 4500 4500 4500 4500 323
363 20250221 142300 2403304980 4500 4500 4500 4500 45
364 20250221 142200 2403102480 4500 4500 4500 4500 1522
365 20250221 142100 2396253480 4500 4500 4500 4500 45
366 20250221 142000 2396050980 4505 4505 4505 4500 33
367 20250221 141900 2395902390 4525 4520 4525 4500 363
368 20250221 141800 2394261555 4500 4500 4500 4500 45
369 20250221 141700 2394059055 4500 4500 4500 4500 57
370 20250221 141600 2393802555 4500 4500 4500 4500 145
371 20250221 141500 2393150055 4500 4505 4505 4500 413
372 20250221 141400 2391289565 4505 4505 4505 4505 45
373 20250221 141300 2391086840 4500 4520 4520 4500 346
374 20250221 141200 2389523820 4500 4500 4520 4500 78
375 20250221 141100 2389172160 4500 4520 4520 4495 52
376 20250221 141000 2388938095 4495 4505 4505 4495 675
377 20250221 140900 2385899830 4510 4500 4515 4500 32
378 20250221 140800 2385755805 4500 4500 4500 4500 31
379 20250221 140700 2385616305 4500 4500 4500 4500 45
380 20250221 140600 2385413805 4500 4500 4520 4500 195
381 20250221 140500 2384533935 4500 4515 4515 4500 115
382 20250221 140400 2384015925 4495 4500 4515 4495 388
383 20250221 140300 2382270060 4500 4500 4500 4500 45
384 20250221 140200 2382067560 4500 4500 4500 4500 645
385 20250221 140100 2379165060 4500 4500 4515 4495 636
386 20250221 140000 2376303195 4500 4495 4515 4495 68
387 20250221 135900 2375996925 4495 4495 4515 4495 85
388 20250221 135800 2375614050 4495 4500 4500 4495 321
389 20250221 135700 2374169700 4500 4500 4500 4500 34
390 20250221 135600 2374016700 4500 4520 4525 4500 95
391 20250221 135500 2373588100 4500 4520 4520 4500 995
392 20250221 135400 2369091600 4520 4500 4520 4500 1421
393 20250221 135300 2362678420 4500 4500 4500 4500 651
394 20250221 135200 2359748920 4500 4495 4500 4495 261
395 20250221 135100 2358574495 4495 4495 4500 4495 545
396 20250221 135000 2356122220 4495 4495 4520 4495 55
397 20250221 134900 2355874745 4500 4500 4500 4500 1893
398 20250221 134800 2347356245 4505 4505 4505 4505 345
399 20250221 134700 2345802020 4520 4500 4520 4500 40
400 20250221 134600 2345621820 4500 4500 4500 4500 45
401 20250221 134500 2345419320 4500 4505 4505 4500 58
402 20250221 134400 2345158180 4505 4505 4505 4505 45
403 20250221 134300 2344955455 4505 4505 4525 4505 51
404 20250221 134200 2344725680 4505 4505 4505 4505 101
405 20250221 134100 2344270675 4525 4500 4525 4500 78
406 20250221 134000 2343918700 4500 4500 4500 4500 45
407 20250221 133900 2343716200 4500 4500 4505 4500 147
408 20250221 133800 2343054200 4500 4500 4500 4500 145
409 20250221 133700 2342401700 4500 4500 4530 4500 483
410 20250221 133600 2340218680 4505 4505 4505 4500 1070
411 20250221 133500 2335400350 4505 4505 4510 4505 35
412 20250221 133400 2335242650 4510 4505 4510 4505 1129
413 20250221 133300 2330153685 4500 4500 4510 4500 106
414 20250221 133200 2329676575 4500 4505 4505 4500 373
415 20250221 133100 2327997055 4500 4500 4505 4500 112
416 20250221 133000 2327492720 4500 4500 4500 4500 45
417 20250221 132900 2327290220 4500 4500 4505 4500 46
418 20250221 132800 2327083215 4500 4515 4515 4500 258
419 20250221 132700 2325921855 4515 4515 4515 4495 12404
420 20250221 132600 2270071745 4510 4510 4510 4510 46
421 20250221 132500 2269864285 4510 4510 4510 4510 2231
422 20250221 132400 2259802475 4520 4520 4520 4510 2044
423 20250221 132300 2250573645 4515 4520 4520 4515 38
424 20250221 132200 2250402035 4515 4525 4530 4515 292
425 20250221 132100 2249082035 4520 4530 4530 4520 31
426 20250221 132000 2248941905 4525 4525 4525 4525 10
427 20250221 131900 2248896655 4525 4520 4525 4515 77
428 20250221 131800 2248548610 4520 4520 4525 4520 242
429 20250221 131700 2247454695 4520 4520 4520 4520 50
430 20250221 131600 2247228695 4520 4520 4520 4520 1110
431 20250221 131500 2242211495 4520 4520 4520 4520 225
432 20250221 131400 2241194495 4520 4520 4520 4520 207
433 20250221 131300 2240258855 4520 4520 4520 4520 517
434 20250221 131200 2237922015 4520 4520 4520 4520 441
435 20250221 131100 2235928695 4520 4520 4520 4520 203
436 20250221 131000 2235011135 4525 4525 4525 4525 427
437 20250221 130900 2233078960 4530 4530 4530 4530 0
438 20250221 130800 2233078960 4530 4530 4530 4530 22
439 20250221 130700 2232979300 4525 4525 4525 4525 0
440 20250221 130600 2232979300 4525 4525 4525 4525 900
441 20250221 130500 2228906800 4530 4530 4530 4530 86
442 20250221 130400 2228517220 4530 4530 4530 4530 0
443 20250221 130300 2228517220 4530 4530 4530 4530 500
444 20250221 130200 2226252220 4530 4530 4530 4530 336
445 20250221 130100 2224730140 4530 4530 4530 4530 22
446 20250221 130000 2224630480 4525 4525 4525 4525 0
447 20250221 125900 2224630480 4525 4525 4525 4525 0
448 20250221 125800 2224630480 4525 4525 4525 4525 228
449 20250221 125700 2223598780 4530 4530 4530 4530 0
450 20250221 125600 2223598780 4530 4530 4530 4530 0
451 20250221 125500 2223598780 4530 4530 4530 4530 56
452 20250221 125400 2223345100 4530 4530 4530 4530 0
453 20250221 125300 2223345100 4530 4530 4530 4530 390
454 20250221 125200 2221578400 4530 4530 4530 4530 687
455 20250221 125100 2218466290 4530 4530 4530 4530 100
456 20250221 125000 2218013290 4535 4535 4535 4535 22
457 20250221 124900 2217913520 4535 4535 4535 4530 158
458 20250221 124800 2217197550 4535 4535 4535 4535 1150
459 20250221 124700 2211982300 4535 4530 4535 4530 491
460 20250221 124600 2209757865 4535 4545 4545 4535 534
461 20250221 124500 2207331785 4540 4540 4540 4540 84
462 20250221 124400 2206950425 4540 4540 4540 4540 17
463 20250221 124300 2206873245 4540 4545 4545 4540 770
464 20250221 124200 2203376620 4545 4545 4545 4545 65
465 20250221 124100 2203081195 4545 4545 4545 4545 22
466 20250221 124000 2202981205 4545 4540 4545 4540 201
467 20250221 123900 2202068660 4540 4540 4540 4525 539
468 20250221 123800 2199626925 4540 4540 4540 4540 300
469 20250221 123700 2198264925 4545 4540 4545 4540 176
470 20250221 123600 2197465880 4545 4545 4545 4545 30
471 20250221 123500 2197329530 4545 4545 4545 4545 20
472 20250221 123400 2197238630 4545 4540 4545 4540 348
473 20250221 123300 2195658595 4540 4530 4540 4530 2
474 20250221 123200 2195649525 4540 4540 4540 4540 500
475 20250221 123100 2193379525 4540 4540 4540 4540 0
476 20250221 123000 2193379525 4540 4540 4540 4540 0
477 20250221 122900 2193379525 4540 4540 4540 4540 110
478 20250221 122800 2192880125 4540 4530 4540 4530 60
479 20250221 122700 2192608315 4540 4530 4540 4530 864
480 20250221 122600 2188694385 4530 4530 4530 4530 72
481 20250221 122500 2188368225 4530 4530 4530 4530 500
482 20250221 122400 2186103225 4530 4530 4530 4530 5
483 20250221 122300 2186080575 4530 4530 4530 4530 20
484 20250221 122200 2185989975 4530 4530 4530 4530 14
485 20250221 122100 2185926555 4530 4530 4530 4530 22
486 20250221 122000 2185826895 4530 4525 4530 4520 1001
487 20250221 121900 2181301865 4520 4530 4530 4520 1636
488 20250221 121800 2173905645 4525 4525 4525 4525 59
489 20250221 121700 2173638670 4520 4530 4530 4520 4061
490 20250221 121600 2155258025 4530 4530 4530 4530 240
491 20250221 121500 2154170825 4530 4535 4535 4530 1100
492 20250221 121400 2149186655 4535 4535 4535 4535 100
493 20250221 121300 2148733155 4535 4540 4540 4535 1453
494 20250221 121200 2142143025 4540 4540 4540 4540 165
495 20250221 121100 2141393925 4545 4545 4545 4545 23
496 20250221 121000 2141289390 4545 4545 4545 4545 0
497 20250221 120900 2141289390 4545 4540 4545 4540 230
498 20250221 120800 2140244975 4545 4545 4545 4545 500
499 20250221 120700 2137972475 4545 4545 4545 4545 85
500 20250221 120600 2137586150 4545 4545 4545 4545 0
501 20250221 120500 2137586150 4545 4545 4545 4545 0
502 20250221 120400 2137586150 4545 4545 4545 4545 122
503 20250221 120300 2137031660 4545 4545 4545 4545 11
504 20250221 120200 2136981665 4545 4545 4545 4545 1
505 20250221 120100 2136977120 4545 4545 4545 4545 100
506 20250221 120000 2136522620 4540 4540 4540 4540 4
507 20250221 115900 2136504460 4545 4545 4545 4545 0
508 20250221 115800 2136504460 4545 4540 4545 4540 11
509 20250221 115700 2136454480 4540 4535 4540 4535 3753
510 20250221 115600 2119415865 4535 4535 4535 4535 43
511 20250221 115500 2119220860 4540 4540 4540 4540 0
512 20250221 115400 2119220860 4540 4535 4540 4535 153
513 20250221 115300 2118526255 4540 4540 4540 4540 33
514 20250221 115200 2118376435 4535 4540 4540 4535 25
515 20250221 115100 2118262950 4535 4530 4535 4530 2167
516 20250221 115000 2108435610 4530 4530 4530 4530 3003
517 20250221 114900 2094832020 4530 4530 4535 4530 168
518 20250221 114800 2094070480 4535 4535 4535 4535 0
519 20250221 114700 2094070480 4535 4530 4535 4530 478
520 20250221 114600 2091905030 4535 4535 4535 4535 10
521 20250221 114500 2091859680 4535 4535 4535 4535 3
522 20250221 114400 2091846075 4540 4540 4540 4540 1
523 20250221 114300 2091841535 4530 4540 4540 4530 25
524 20250221 114200 2091728065 4540 4540 4540 4540 55
525 20250221 114100 2091478365 4530 4535 4540 4530 249
526 20250221 114000 2090350365 4540 4540 4540 4540 200
527 20250221 113900 2089442365 4535 4540 4540 4535 5
528 20250221 113800 2089419685 4530 4530 4530 4530 3
529 20250221 113700 2089406095 4530 4545 4545 4530 527
530 20250221 113600 2087016865 4535 4535 4535 4535 3
531 20250221 113500 2087003260 4535 4535 4535 4535 504
532 20250221 113400 2084717620 4535 4535 4545 4535 226
533 20250221 113300 2083691730 4545 4535 4545 4535 1343
534 20250221 113200 2077598765 4540 4540 4540 4535 472
535 20250221 113100 2075455900 4540 4540 4540 4540 319
536 20250221 113000 2074007640 4540 4540 4540 4540 3
537 20250221 112900 2073994020 4540 4540 4540 4540 3
538 20250221 112800 2073980400 4540 4540 4540 4540 0
539 20250221 112700 2073980400 4540 4540 4540 4540 3
540 20250221 112600 2073966780 4545 4545 4545 4545 0
541 20250221 112500 2073966780 4545 4545 4545 4540 121
542 20250221 112400 2073416850 4545 4545 4545 4545 0
543 20250221 112300 2073416850 4545 4540 4545 4535 360
544 20250221 112200 2071782405 4540 4540 4540 4540 0
545 20250221 112100 2071782405 4540 4540 4540 4540 53
546 20250221 112000 2071541785 4540 4540 4540 4540 14
547 20250221 111900 2071478225 4540 4545 4545 4540 1279
548 20250221 111800 2065665190 4550 4545 4550 4545 60
549 20250221 111700 2065392205 4545 4550 4550 4545 60
550 20250221 111600 2065119455 4545 4545 4545 4545 3
551 20250221 111500 2065105820 4550 4550 4550 4545 736
552 20250221 111400 2061760565 4545 4545 4545 4545 3
553 20250221 111300 2061746930 4545 4545 4545 4545 0
554 20250221 111200 2061746930 4545 4545 4545 4545 3
555 20250221 111100 2061733295 4550 4550 4550 4550 3
556 20250221 111000 2061719645 4550 4550 4550 4550 10
557 20250221 110900 2061674145 4550 4550 4550 4550 1
558 20250221 110800 2061669595 4550 4550 4550 4550 3
559 20250221 110700 2061655945 4555 4555 4555 4545 2030
560 20250221 110600 2052409325 4555 4545 4555 4545 2
561 20250221 110500 2052400225 4555 4550 4555 4545 256
562 20250221 110400 2051235425 4550 4550 4550 4550 0
563 20250221 110300 2051235425 4550 4555 4555 4550 569
564 20250221 110200 2048646390 4555 4550 4555 4550 503
565 20250221 110100 2046357730 4550 4555 4555 4550 13
566 20250221 110000 2046298530 4555 4550 4555 4550 1502
567 20250221 105900 2039464320 4550 4550 4550 4550 4
568 20250221 105800 2039446120 4550 4550 4550 4550 3
569 20250221 105700 2039432470 4550 4550 4550 4550 0
570 20250221 105600 2039432470 4550 4550 4550 4550 3
571 20250221 105500 2039418820 4555 4555 4555 4555 24
572 20250221 105400 2039309500 4550 4550 4550 4550 3
573 20250221 105300 2039295850 4570 4560 4570 4560 2790
574 20250221 105200 2026558380 4550 4550 4550 4550 1004
575 20250221 105100 2021990180 4560 4560 4560 4560 15
576 20250221 105000 2021921780 4560 4560 4560 4550 1031
577 20250221 104900 2017220450 4550 4550 4550 4550 100
578 20250221 104800 2016765450 4550 4555 4555 4550 38
579 20250221 104700 2016592375 4565 4550 4565 4550 25
580 20250221 104600 2016478295 4560 4560 4560 4560 40
581 20250221 104500 2016295895 4560 4565 4565 4540 118
582 20250221 104400 2015757375 4565 4555 4565 4555 4710
583 20250221 104300 1994277150 4555 4555 4555 4535 46
584 20250221 104200 1994067680 4535 4550 4555 4535 269
585 20250221 104100 1992845770 4535 4555 4555 4535 194
586 20250221 104000 1991962160 4535 4535 4535 4535 0
587 20250221 103900 1991962160 4535 4555 4555 4535 8
588 20250221 103800 1991925820 4555 4530 4560 4530 6926
589 20250221 103700 1960432075 4530 4530 4530 4530 3135
590 20250221 103600 1946230525 4525 4530 4530 4525 303
591 20250221 103500 1944857950 4530 4530 4530 4525 908
592 20250221 103400 1940748710 4530 4525 4530 4525 315
593 20250221 103300 1939322785 4525 4525 4525 4525 36
594 20250221 103200 1939159885 4525 4530 4530 4525 23
595 20250221 103100 1939055710 4540 4540 4540 4530 411
596 20250221 103000 1937193570 4530 4530 4530 4530 1982
597 20250221 102900 1928215110 4530 4530 4530 4530 4
598 20250221 102800 1928196990 4530 4540 4540 4530 53
599 20250221 102700 1927956400 4540 4530 4540 4530 23
600 20250221 102600 1927852010 4530 4530 4530 4530 3896
601 20250221 102500 1910203130 4530 4540 4540 4525 583
602 20250221 102400 1907562105 4540 4540 4540 4540 22
603 20250221 102300 1907462225 4525 4530 4530 4525 30
604 20250221 102200 1907326340 4530 4530 4530 4530 0
605 20250221 102100 1907326340 4530 4530 4530 4530 3
606 20250221 102000 1907312750 4540 4540 4540 4540 85
607 20250221 101900 1906926850 4530 4535 4540 4530 102
608 20250221 101800 1906464230 4535 4530 4535 4520 4084
609 20250221 101700 1888003645 4520 4525 4525 4520 2324
610 20250221 101600 1877487665 4525 4535 4535 4525 1640
611 20250221 101500 1870061090 4540 4540 4540 4540 1
612 20250221 101400 1870056550 4535 4535 4535 4535 13
613 20250221 101300 1869997595 4545 4545 4545 4545 10
614 20250221 101200 1869952145 4530 4530 4530 4530 3
615 20250221 101100 1869938555 4530 4530 4530 4530 634
616 20250221 101000 1867066535 4530 4535 4535 4530 23
617 20250221 100900 1866962245 4535 4535 4535 4535 0
618 20250221 100800 1866962245 4535 4535 4535 4535 105
619 20250221 100700 1866486070 4530 4530 4545 4530 514
620 20250221 100600 1864157635 4530 4530 4530 4530 976
621 20250221 100500 1859736355 4530 4545 4545 4530 1620
622 20250221 100400 1852397605 4530 4535 4535 4530 2422
623 20250221 100300 1841415535 4535 4540 4540 4535 603
624 20250221 100200 1838680445 4540 4545 4545 4540 28
625 20250221 100100 1838553200 4540 4540 4540 4535 100
626 20250221 100000 1838099215 4540 4540 4540 4540 1163
627 20250221 095900 1832819195 4540 4540 4540 4540 56
628 20250221 095800 1832564955 4545 4540 4545 4540 89
629 20250221 095700 1832160800 4545 4540 4545 4540 1086
630 20250221 095600 1827225255 4545 4545 4545 4545 495
631 20250221 095500 1824975480 4545 4545 4545 4545 73
632 20250221 095400 1824643695 4545 4545 4545 4545 3
633 20250221 095300 1824630060 4545 4545 4545 4545 81
634 20250221 095200 1824261915 4545 4535 4545 4535 980
635 20250221 095100 1819811980 4535 4535 4545 4535 410
636 20250221 095000 1817951890 4540 4545 4545 4540 1683
637 20250221 094900 1810310560 4545 4545 4550 4540 8128
638 20250221 094800 1773371735 4550 4555 4555 4550 1080
639 20250221 094700 1768453655 4555 4550 4555 4550 1190
640 20250221 094600 1763038230 4545 4550 4550 4545 200
641 20250221 094500 1762128745 4550 4545 4550 4545 565
642 20250221 094400 1759559785 4545 4550 4550 4545 11345
643 20250221 094300 1707941460 4550 4560 4560 4550 12413
644 20250221 094200 1651403205 4560 4565 4565 4560 1114
645 20250221 094100 1646322365 4560 4560 4565 4560 2325
646 20250221 094000 1635720015 4560 4560 4560 4560 342
647 20250221 093900 1634160495 4560 4560 4565 4560 3176
648 20250221 093800 1619677835 4560 4565 4565 4555 3667
649 20250221 093700 1602954535 4565 4570 4570 4560 1727
650 20250221 093600 1595068120 4565 4560 4565 4560 796
651 20250221 093500 1591436145 4565 4575 4575 4565 4552
652 20250221 093400 1570633500 4575 4585 4585 4575 6177
653 20250221 093300 1542318580 4585 4595 4595 4585 353
654 20250221 093200 1540699705 4600 4600 4600 4590 272
655 20250221 093100 1539449185 4590 4600 4600 4590 3003
656 20250221 093000 1525664025 4605 4600 4605 4590 2660
657 20250221 092900 1513447215 4605 4605 4605 4605 10
658 20250221 092800 1513401165 4605 4610 4615 4595 636
659 20250221 092700 1510472270 4610 4610 4610 4600 1098
660 20250221 092600 1505411355 4600 4610 4610 4600 703
661 20250221 092500 1502173555 4605 4615 4615 4605 640
662 20250221 092400 1499225830 4605 4615 4615 4605 547
663 20250221 092300 1496702860 4615 4590 4615 4590 3977
664 20250221 092200 1478378100 4605 4605 4605 4595 865
665 20250221 092100 1474394785 4605 4590 4605 4590 81
666 20250221 092000 1474022965 4595 4600 4600 4595 1312
667 20250221 091900 1467989080 4600 4605 4625 4600 4069
668 20250221 091800 1449257395 4625 4600 4625 4600 6721
669 20250221 091700 1418228485 4600 4580 4600 4575 5596
670 20250221 091600 1392543060 4580 4575 4580 4575 1317
671 20250221 091500 1386511215 4575 4580 4585 4575 3750
672 20250221 091400 1369339460 4580 4595 4595 4580 6292
673 20250221 091300 1340511250 4585 4590 4595 4585 7806
674 20250221 091200 1304695510 4590 4595 4600 4590 958
675 20250221 091100 1300297365 4600 4595 4625 4595 7460
676 20250221 091000 1265897290 4585 4600 4600 4575 4304
677 20250221 090900 1246162575 4600 4585 4600 4575 7714
678 20250221 090800 1210819305 4585 4605 4605 4580 14188
679 20250221 090700 1145774330 4590 4605 4605 4590 9562
680 20250221 090600 1101861450 4605 4610 4625 4605 5580
681 20250221 090500 1076117235 4610 4640 4645 4600 5445
682 20250221 090400 1050970915 4640 4595 4640 4575 23167
683 20250221 090300 944155500 4600 4610 4610 4585 5692
684 20250221 090200 917972310 4605 4590 4620 4580 23426
685 20250221 090100 810241445 4590 4605 4630 4525 48324
686 20250221 090000 588398980 4640 4590 4800 4590 125921