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

690
134790/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,690 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,202800,16454500,24250,24250,24250,24250,118
20250221,202700,16454500,24250,24250,24250,24250,0
20250221,202600,16454500,24250,24250,24250,24250,0
20250221,202500,16454500,24250,24250,24250,24250,0
20250221,202400,16454500,24250,24250,24250,24250,0
20250221,202300,16454500,24250,24250,24250,24250,0
20250221,202200,16454500,24250,24250,24250,24250,0
20250221,202100,16454500,24250,24250,24250,24250,0
20250221,202000,16454500,24250,24250,24250,24250,0
20250221,201900,16454500,24250,24250,24250,24250,0
20250221,201800,16454500,24250,24250,24250,24250,0
20250221,201700,16454500,24250,24250,24250,24250,0
20250221,201600,16454500,24250,24250,24250,24250,0
20250221,201500,16454500,24250,24250,24250,24250,0
20250221,201400,16454500,24250,24250,24250,24250,0
20250221,201300,16454500,24250,24250,24250,24250,0
20250221,201200,16454500,24250,24250,24250,24250,0
20250221,201100,16454500,24250,24250,24250,24250,0
20250221,201000,16454500,24250,24250,24250,24250,0
20250221,200900,16454500,24250,24250,24250,24250,0
20250221,200800,16454500,24250,24250,24250,24250,0
20250221,200700,16454500,24250,24250,24250,24250,0
20250221,200600,16454500,24250,24250,24250,24250,0
20250221,200500,16454500,24250,24250,24250,24250,0
20250221,200400,16454500,24250,24250,24250,24250,0
20250221,200300,16454500,24250,24250,24250,24250,0
20250221,200200,16454500,24250,24250,24250,24250,0
20250221,200100,16454500,24250,24250,24250,24250,0
20250221,200000,16454500,24250,24250,24250,24250,0
20250221,195900,16454500,24250,24250,24250,24250,0
20250221,195800,16454500,24250,24250,24250,24250,118
20250221,195700,16454500,24250,24250,24250,24250,0
20250221,195600,16454500,24250,24250,24250,24250,0
20250221,195500,16454500,24250,24250,24250,24250,0
20250221,195400,16454500,24250,24250,24250,24250,0
20250221,195300,16454500,24250,24250,24250,24250,0
20250221,195200,16454500,24250,24250,24250,24250,0
20250221,195100,16454500,24250,24250,24250,24250,0
20250221,195000,16454500,24250,24250,24250,24250,0
20250221,194900,16454500,24250,24250,24250,24250,0
20250221,194800,16454500,24250,24250,24250,24250,0
20250221,194700,16454500,24250,24250,24250,24250,0
20250221,194600,16454500,24250,24250,24250,24250,0
20250221,194500,16454500,24250,24250,24250,24250,0
20250221,194400,16454500,24250,24250,24250,24250,0
20250221,194300,16454500,24250,24250,24250,24250,0
20250221,194200,16454500,24250,24250,24250,24250,0
20250221,194100,16454500,24250,24250,24250,24250,0
20250221,194000,16454500,24250,24250,24250,24250,0
20250221,193900,16454500,24250,24250,24250,24250,0
20250221,193800,16454500,24250,24250,24250,24250,0
20250221,193700,16454500,24250,24250,24250,24250,0
20250221,193600,16454500,24250,24250,24250,24250,0
20250221,193500,16454500,24250,24250,24250,24250,0
20250221,193400,16454500,24250,24250,24250,24250,0
20250221,193300,16454500,24250,24250,24250,24250,0
20250221,193200,16454500,24250,24250,24250,24250,0
20250221,193100,16454500,24250,24250,24250,24250,0
20250221,193000,16454500,24250,24250,24250,24250,0
20250221,192900,16454500,24250,24250,24250,24250,0
20250221,192800,16454500,24250,24250,24250,24250,118
20250221,192700,16454500,24250,24250,24250,24250,0
20250221,192600,16454500,24250,24250,24250,24250,0
20250221,192500,16454500,24250,24250,24250,24250,0
20250221,192400,16454500,24250,24250,24250,24250,0
20250221,192300,16454500,24250,24250,24250,24250,0
20250221,192200,16454500,24250,24250,24250,24250,0
20250221,192100,16454500,24250,24250,24250,24250,0
20250221,192000,16454500,24250,24250,24250,24250,0
20250221,191900,16454500,24250,24250,24250,24250,0
20250221,191800,16454500,24250,24250,24250,24250,0
20250221,191700,16454500,24250,24250,24250,24250,0
20250221,191600,16454500,24250,24250,24250,24250,0
20250221,191500,16454500,24250,24250,24250,24250,0
20250221,191400,16454500,24250,24250,24250,24250,0
20250221,191300,16454500,24250,24250,24250,24250,0
20250221,191200,16454500,24250,24250,24250,24250,0
20250221,191100,16454500,24250,24250,24250,24250,0
20250221,191000,16454500,24250,24250,24250,24250,0
20250221,190900,16454500,24250,24250,24250,24250,0
20250221,190800,16454500,24250,24250,24250,24250,0
20250221,190700,16454500,24250,24250,24250,24250,0
20250221,190600,16454500,24250,24250,24250,24250,0
20250221,190500,16454500,24250,24250,24250,24250,0
20250221,190400,16454500,24250,24250,24250,24250,0
20250221,190300,16454500,24250,24250,24250,24250,0
20250221,190200,16454500,24250,24250,24250,24250,0
20250221,190100,16454500,24250,24250,24250,24250,0
20250221,190000,16454500,24250,24250,24250,24250,0
20250221,185900,16454500,24250,24250,24250,24250,0
20250221,185800,16454500,24250,24250,24250,24250,118
20250221,185700,16454500,24250,24250,24250,24250,0
20250221,185600,16454500,24250,24250,24250,24250,0
20250221,185500,16454500,24250,24250,24250,24250,0
20250221,185400,16454500,24250,24250,24250,24250,0
20250221,185300,16454500,24250,24250,24250,24250,0
20250221,185200,16454500,24250,24250,24250,24250,0
20250221,185100,16454500,24250,24250,24250,24250,0
20250221,185000,16454500,24250,24250,24250,24250,0
20250221,184900,16454500,24250,24250,24250,24250,0
20250221,184800,16454500,24250,24250,24250,24250,0
20250221,184700,16454500,24250,24250,24250,24250,0
20250221,184600,16454500,24250,24250,24250,24250,0
20250221,184500,16454500,24250,24250,24250,24250,0
20250221,184400,16454500,24250,24250,24250,24250,0
20250221,184300,16454500,24250,24250,24250,24250,0
20250221,184200,16454500,24250,24250,24250,24250,0
20250221,184100,16454500,24250,24250,24250,24250,0
20250221,184000,16454500,24250,24250,24250,24250,0
20250221,183900,16454500,24250,24250,24250,24250,0
20250221,183800,16454500,24250,24250,24250,24250,0
20250221,183700,16454500,24250,24250,24250,24250,0
20250221,183600,16454500,24250,24250,24250,24250,0
20250221,183500,16454500,24250,24250,24250,24250,0
20250221,183400,16454500,24250,24250,24250,24250,0
20250221,183300,16454500,24250,24250,24250,24250,0
20250221,183200,16454500,24250,24250,24250,24250,0
20250221,183100,16454500,24250,24250,24250,24250,0
20250221,183000,16454500,24250,24250,24250,24250,0
20250221,182900,16454500,24250,24250,24250,24250,0
20250221,182800,16454500,24250,24250,24250,24250,118
20250221,182700,16454500,24250,24250,24250,24250,0
20250221,182600,16454500,24250,24250,24250,24250,0
20250221,182500,16454500,24250,24250,24250,24250,0
20250221,182400,16454500,24250,24250,24250,24250,0
20250221,182300,16454500,24250,24250,24250,24250,0
20250221,182200,16454500,24250,24250,24250,24250,0
20250221,182100,16454500,24250,24250,24250,24250,0
20250221,182000,16454500,24250,24250,24250,24250,0
20250221,181900,16454500,24250,24250,24250,24250,0
20250221,181800,16454500,24250,24250,24250,24250,0
20250221,181700,16454500,24250,24250,24250,24250,0
20250221,181600,16454500,24250,24250,24250,24250,0
20250221,181500,16454500,24250,24250,24250,24250,0
20250221,181400,16454500,24250,24250,24250,24250,0
20250221,181300,16454500,24250,24250,24250,24250,0
20250221,181200,16454500,24250,24250,24250,24250,0
20250221,181100,16454500,24250,24250,24250,24250,0
20250221,181000,16454500,24250,24250,24250,24250,0
20250221,180900,16454500,24250,24250,24250,24250,0
20250221,180800,16454500,24250,24250,24250,24250,0
20250221,180700,16454500,24250,24250,24250,24250,0
20250221,180600,16454500,24250,24250,24250,24250,0
20250221,180500,16454500,24250,24250,24250,24250,0
20250221,180400,16454500,24250,24250,24250,24250,0
20250221,180300,16454500,24250,24250,24250,24250,0
20250221,180200,16454500,24250,24250,24250,24250,0
20250221,180100,16454500,24250,24250,24250,24250,0
20250221,180000,16454500,24250,24250,24250,24250,0
20250221,175900,16454500,24250,24250,24250,24250,0
20250221,175800,16454500,24250,24250,24250,24250,118
20250221,175700,16454500,24250,24250,24250,24250,0
20250221,175600,16454500,24250,24250,24250,24250,0
20250221,175500,16454500,24250,24250,24250,24250,0
20250221,175400,16454500,24250,24250,24250,24250,0
20250221,175300,16454500,24250,24250,24250,24250,0
20250221,175200,16454500,24250,24250,24250,24250,0
20250221,175100,16454500,24250,24250,24250,24250,0
20250221,175000,16454500,24250,24250,24250,24250,0
20250221,174900,16454500,24250,24250,24250,24250,0
20250221,174800,16454500,24250,24250,24250,24250,0
20250221,174700,16454500,24250,24250,24250,24250,0
20250221,174600,16454500,24250,24250,24250,24250,0
20250221,174500,16454500,24250,24250,24250,24250,0
20250221,174400,16454500,24250,24250,24250,24250,0
20250221,174300,16454500,24250,24250,24250,24250,0
20250221,174200,16454500,24250,24250,24250,24250,0
20250221,174100,16454500,24250,24250,24250,24250,0
20250221,174000,16454500,24250,24250,24250,24250,0
20250221,173900,16454500,24250,24250,24250,24250,0
20250221,173800,16454500,24250,24250,24250,24250,0
20250221,173700,16454500,24250,24250,24250,24250,0
20250221,173600,16454500,24250,24250,24250,24250,0
20250221,173500,16454500,24250,24250,24250,24250,0
20250221,173400,16454500,24250,24250,24250,24250,0
20250221,173300,16454500,24250,24250,24250,24250,0
20250221,173200,16454500,24250,24250,24250,24250,0
20250221,173100,16454500,24250,24250,24250,24250,0
20250221,173000,16454500,24250,24250,24250,24250,0
20250221,172900,16454500,24250,24250,24250,24250,0
20250221,172800,16454500,24250,24250,24250,24250,118
20250221,172700,16454500,24250,24250,24250,24250,0
20250221,172600,16454500,24250,24250,24250,24250,0
20250221,172500,16454500,24250,24250,24250,24250,0
20250221,172400,16454500,24250,24250,24250,24250,0
20250221,172300,16454500,24250,24250,24250,24250,0
20250221,172200,16454500,24250,24250,24250,24250,0
20250221,172100,16454500,24250,24250,24250,24250,0
20250221,172000,16454500,24250,24250,24250,24250,0
20250221,171900,16454500,24250,24250,24250,24250,0
20250221,171800,16454500,24250,24250,24250,24250,0
20250221,171700,16454500,24250,24250,24250,24250,0
20250221,171600,16454500,24250,24250,24250,24250,0
20250221,171500,16454500,24250,24250,24250,24250,0
20250221,171400,16454500,24250,24250,24250,24250,0
20250221,171300,16454500,24250,24250,24250,24250,0
20250221,171200,16454500,24250,24250,24250,24250,0
20250221,171100,16454500,24250,24250,24250,24250,0
20250221,171000,16454500,24250,24250,24250,24250,0
20250221,170900,16454500,24250,24250,24250,24250,0
20250221,170800,16454500,24250,24250,24250,24250,0
20250221,170700,16454500,24250,24250,24250,24250,0
20250221,170600,16454500,24250,24250,24250,24250,0
20250221,170500,16454500,24250,24250,24250,24250,0
20250221,170400,16454500,24250,24250,24250,24250,0
20250221,170300,16454500,24250,24250,24250,24250,0
20250221,170200,16454500,24250,24250,24250,24250,0
20250221,170100,16454500,24250,24250,24250,24250,0
20250221,170000,16454500,24250,24250,24250,24250,0
20250221,165900,16454500,24250,24250,24250,24250,0
20250221,165800,16454500,24250,24250,24250,24250,118
20250221,165700,16454500,24250,24250,24250,24250,0
20250221,165600,16454500,24250,24250,24250,24250,0
20250221,165500,16454500,24250,24250,24250,24250,0
20250221,165400,16454500,24250,24250,24250,24250,0
20250221,165300,16454500,24250,24250,24250,24250,0
20250221,165200,16454500,24250,24250,24250,24250,0
20250221,165100,16454500,24250,24250,24250,24250,0
20250221,165000,16454500,24250,24250,24250,24250,0
20250221,164900,16454500,24250,24250,24250,24250,0
20250221,164800,16454500,24250,24250,24250,24250,0
20250221,164700,16454500,24250,24250,24250,24250,0
20250221,164600,16454500,24250,24250,24250,24250,0
20250221,164500,16454500,24250,24250,24250,24250,0
20250221,164400,16454500,24250,24250,24250,24250,0
20250221,164300,16454500,24250,24250,24250,24250,0
20250221,164200,16454500,24250,24250,24250,24250,0
20250221,164100,16454500,24250,24250,24250,24250,0
20250221,164000,16454500,24250,24250,24250,24250,0
20250221,163900,16454500,24250,24250,24250,24250,0
20250221,163800,16454500,24250,24250,24250,24250,0
20250221,163700,16454500,24250,24250,24250,24250,0
20250221,163600,16454500,24250,24250,24250,24250,0
20250221,163500,16454500,24250,24250,24250,24250,0
20250221,163400,16454500,24250,24250,24250,24250,0
20250221,163300,16454500,24250,24250,24250,24250,0
20250221,163200,16454500,24250,24250,24250,24250,0
20250221,163100,16454500,24250,24250,24250,24250,0
20250221,163000,16454500,24250,24250,24250,24250,0
20250221,162900,16454500,24250,24250,24250,24250,0
20250221,162800,16454500,24250,24250,24250,24250,118
20250221,162700,16454500,24250,24250,24250,24250,0
20250221,162600,16454500,24250,24250,24250,24250,0
20250221,162500,16454500,24250,24250,24250,24250,0
20250221,162400,16454500,24250,24250,24250,24250,0
20250221,162300,16454500,24250,24250,24250,24250,0
20250221,162200,16454500,24250,24250,24250,24250,0
20250221,162100,16454500,24250,24250,24250,24250,0
20250221,162000,16454500,24250,24250,24250,24250,0
20250221,161900,16454500,24250,24250,24250,24250,0
20250221,161800,16454500,24250,24250,24250,24250,0
20250221,161700,16454500,24250,24250,24250,24250,0
20250221,161600,16454500,24250,24250,24250,24250,0
20250221,161500,16454500,24250,24250,24250,24250,0
20250221,161400,16454500,24250,24250,24250,24250,0
20250221,161300,16454500,24250,24250,24250,24250,0
20250221,161200,16454500,24250,24250,24250,24250,0
20250221,161100,16454500,24250,24250,24250,24250,0
20250221,161000,16454500,24250,24250,24250,24250,0
20250221,160900,16454500,24250,24250,24250,24250,0
20250221,160800,16454500,24250,24250,24250,24250,0
20250221,160700,16454500,24250,24250,24250,24250,0
20250221,160600,16454500,24250,24250,24250,24250,0
20250221,160500,16454500,24250,24250,24250,24250,0
20250221,160400,16454500,24250,24250,24250,24250,0
20250221,160300,16454500,24250,24250,24250,24250,0
20250221,160200,16454500,24250,24250,24250,24250,0
20250221,160100,16454500,24250,24250,24250,24250,0
20250221,160000,16454500,24250,24250,24250,24250,0
20250221,155900,16454500,24250,24250,24250,24250,0
20250221,155800,16454500,24250,24250,24250,24250,118
20250221,155700,16454500,24250,24250,24250,24250,0
20250221,155600,16454500,24250,24250,24250,24250,0
20250221,155500,16454500,24250,24250,24250,24250,0
20250221,155400,16454500,24250,24250,24250,24250,0
20250221,155300,16454500,24250,24250,24250,24250,0
20250221,155200,16454500,24250,24250,24250,24250,0
20250221,155100,16454500,24250,24250,24250,24250,0
20250221,155000,16454500,24250,24250,24250,24250,0
20250221,154900,16454500,24250,24250,24250,24250,0
20250221,154800,16454500,24250,24250,24250,24250,0
20250221,154700,16454500,24250,24250,24250,24250,0
20250221,154600,16454500,24250,24250,24250,24250,0
20250221,154500,16454500,24250,24250,24250,24250,0
20250221,154400,16454500,24250,24250,24250,24250,0
20250221,154300,16454500,24250,24250,24250,24250,0
20250221,154200,16454500,24250,24250,24250,24250,0
20250221,154100,16454500,24250,24250,24250,24250,0
20250221,154000,16454500,24250,24250,24250,24250,0
20250221,153900,16454500,24250,24250,24250,24250,0
20250221,153800,16454500,24250,24250,24250,24250,0
20250221,153700,16454500,24250,24250,24250,24250,0
20250221,153600,16454500,24250,24250,24250,24250,0
20250221,153500,16454500,24250,24250,24250,24250,0
20250221,153400,16454500,24250,24250,24250,24250,0
20250221,153300,16454500,24250,24250,24250,24250,0
20250221,153200,16454500,24250,24250,24250,24250,0
20250221,153100,16454500,24250,24250,24250,24250,0
20250221,153000,16454500,24250,24250,24250,24250,118
20250221,152900,13593000,24350,24350,24350,24350,0
20250221,152800,13593000,24350,24350,24350,24350,0
20250221,152700,13593000,24350,24350,24350,24350,0
20250221,152600,13593000,24350,24350,24350,24350,0
20250221,152500,13593000,24350,24350,24350,24350,0
20250221,152400,13593000,24350,24350,24350,24350,0
20250221,152300,13593000,24350,24350,24350,24350,0
20250221,152200,13593000,24350,24350,24350,24350,0
20250221,152100,13593000,24350,24350,24350,24350,0
20250221,152000,13593000,24350,24350,24350,24350,0
20250221,151900,13593000,24350,24350,24350,24350,0
20250221,151800,13593000,24350,24350,24350,24350,10
20250221,151700,13349500,24350,24350,24350,24350,10
20250221,151600,13106000,24350,24350,24350,24350,0
20250221,151500,13106000,24350,24350,24350,24350,0
20250221,151400,13106000,24350,24350,24350,24350,0
20250221,151300,13106000,24350,24350,24350,24350,0
20250221,151200,13106000,24350,24350,24350,24350,3
20250221,151100,13032950,24350,24350,24350,24350,0
20250221,151000,13032950,24350,24350,24350,24350,0
20250221,150900,13032950,24350,24350,24350,24350,5
20250221,150800,12911200,24300,24300,24300,24300,0
20250221,150700,12911200,24300,24300,24300,24300,0
20250221,150600,12911200,24300,24300,24300,24300,0
20250221,150500,12911200,24300,24300,24300,24300,0
20250221,150400,12911200,24300,24300,24300,24300,0
20250221,150300,12911200,24300,24300,24300,24300,0
20250221,150200,12911200,24300,24300,24300,24300,0
20250221,150100,12911200,24300,24300,24300,24300,0
20250221,150000,12911200,24300,24300,24300,24300,0
20250221,145900,12911200,24300,24300,24300,24300,0
20250221,145800,12911200,24300,24300,24300,24300,6
20250221,145700,12765400,24300,24300,24300,24300,0
20250221,145600,12765400,24300,24300,24300,24300,0
20250221,145500,12765400,24300,24300,24300,24300,0
20250221,145400,12765400,24300,24300,24300,24300,0
20250221,145300,12765400,24300,24300,24300,24300,0
20250221,145200,12765400,24300,24300,24300,24300,0
20250221,145100,12765400,24300,24300,24300,24300,0
20250221,145000,12765400,24300,24300,24300,24300,0
20250221,144900,12765400,24300,24300,24300,24300,0
20250221,144800,12765400,24300,24300,24300,24300,0
20250221,144700,12765400,24300,24300,24300,24300,0
20250221,144600,12765400,24300,24300,24300,24300,0
20250221,144500,12765400,24300,24300,24300,24300,0
20250221,144400,12765400,24300,24300,24300,24300,0
20250221,144300,12765400,24300,24300,24300,24300,0
20250221,144200,12765400,24300,24300,24300,24300,0
20250221,144100,12765400,24300,24300,24300,24300,0
20250221,144000,12765400,24300,24300,24300,24300,0
20250221,143900,12765400,24300,24300,24300,24300,0
20250221,143800,12765400,24300,24300,24300,24300,0
20250221,143700,12765400,24300,24300,24300,24300,0
20250221,143600,12765400,24300,24300,24300,24300,3
20250221,143500,12692500,24300,24300,24300,24300,0
20250221,143400,12692500,24300,24300,24300,24300,0
20250221,143300,12692500,24300,24300,24300,24300,0
20250221,143200,12692500,24300,24300,24300,24300,4
20250221,143100,12595300,24300,24300,24300,24300,0
20250221,143000,12595300,24300,24300,24300,24300,0
20250221,142900,12595300,24300,24300,24300,24300,0
20250221,142800,12595300,24300,24300,24300,24300,0
20250221,142700,12595300,24300,24300,24300,24300,0
20250221,142600,12595300,24300,24300,24300,24300,0
20250221,142500,12595300,24300,24300,24300,24300,0
20250221,142400,12595300,24300,24300,24300,24300,0
20250221,142300,12595300,24300,24300,24300,24300,0
20250221,142200,12595300,24300,24300,24300,24300,0
20250221,142100,12595300,24300,24300,24300,24300,0
20250221,142000,12595300,24300,24300,24300,24300,0
20250221,141900,12595300,24300,24300,24300,24300,0
20250221,141800,12595300,24300,24300,24300,24300,0
20250221,141700,12595300,24300,24300,24300,24300,0
20250221,141600,12595300,24300,24300,24300,24300,0
20250221,141500,12595300,24300,24300,24300,24300,0
20250221,141400,12595300,24300,24300,24300,24300,0
20250221,141300,12595300,24300,24300,24300,24300,0
20250221,141200,12595300,24300,24300,24300,24300,0
20250221,141100,12595300,24300,24300,24300,24300,0
20250221,141000,12595300,24300,24300,24300,24300,0
20250221,140900,12595300,24300,24300,24300,24300,0
20250221,140800,12595300,24300,24300,24300,24300,0
20250221,140700,12595300,24300,24300,24300,24300,0
20250221,140600,12595300,24300,24300,24300,24300,0
20250221,140500,12595300,24300,24300,24300,24300,0
20250221,140400,12595300,24300,24300,24300,24300,0
20250221,140300,12595300,24300,24300,24300,24300,0
20250221,140200,12595300,24300,24300,24300,24300,0
20250221,140100,12595300,24300,24300,24300,24300,0
20250221,140000,12595300,24300,24300,24300,24300,0
20250221,135900,12595300,24300,24300,24300,24300,0
20250221,135800,12595300,24300,24300,24300,24300,0
20250221,135700,12595300,24300,24300,24300,24300,0
20250221,135600,12595300,24300,24300,24300,24300,0
20250221,135500,12595300,24300,24300,24300,24300,0
20250221,135400,12595300,24300,24300,24300,24300,0
20250221,135300,12595300,24300,24300,24300,24300,0
20250221,135200,12595300,24300,24300,24300,24300,0
20250221,135100,12595300,24300,24300,24300,24300,0
20250221,135000,12595300,24300,24300,24300,24300,0
20250221,134900,12595300,24300,24300,24300,24300,1
20250221,134800,12571000,24300,24300,24300,24300,0
20250221,134700,12571000,24300,24300,24300,24300,0
20250221,134600,12571000,24300,24300,24300,24300,0
20250221,134500,12571000,24300,24300,24300,24300,0
20250221,134400,12571000,24300,24300,24300,24300,0
20250221,134300,12571000,24300,24300,24300,24300,3
20250221,134200,12498100,24300,24300,24300,24300,0
20250221,134100,12498100,24300,24300,24300,24300,0
20250221,134000,12498100,24300,24300,24300,24300,0
20250221,133900,12498100,24300,24300,24300,24300,0
20250221,133800,12498100,24300,24300,24300,24300,0
20250221,133700,12498100,24300,24300,24300,24300,0
20250221,133600,12498100,24300,24300,24300,24300,0
20250221,133500,12498100,24300,24300,24300,24300,0
20250221,133400,12498100,24300,24300,24300,24300,0
20250221,133300,12498100,24300,24300,24300,24300,0
20250221,133200,12498100,24300,24300,24300,24300,0
20250221,133100,12498100,24300,24300,24300,24300,0
20250221,133000,12498100,24300,24300,24300,24300,0
20250221,132900,12498100,24300,24300,24300,24300,0
20250221,132800,12498100,24300,24300,24300,24300,0
20250221,132700,12498100,24300,24300,24300,24300,0
20250221,132600,12498100,24300,24300,24300,24300,0
20250221,132500,12498100,24300,24300,24300,24300,0
20250221,132400,12498100,24300,24300,24300,24300,0
20250221,132300,12498100,24300,24300,24300,24300,0
20250221,132200,12498100,24300,24300,24300,24300,0
20250221,132100,12498100,24300,24300,24300,24300,0
20250221,132000,12498100,24300,24300,24300,24300,0
20250221,131900,12498100,24300,24300,24300,24300,0
20250221,131800,12498100,24300,24300,24300,24300,0
20250221,131700,12498100,24300,24300,24300,24300,0
20250221,131600,12498100,24300,24300,24300,24300,29
20250221,131500,11793400,24300,24300,24300,24300,0
20250221,131400,11793400,24300,24300,24300,24300,0
20250221,131300,11793400,24300,24300,24300,24300,0
20250221,131200,11793400,24300,24300,24300,24300,0
20250221,131100,11793400,24300,24300,24300,24300,0
20250221,131000,11793400,24300,24300,24300,24300,0
20250221,130900,11793400,24300,24300,24300,24300,0
20250221,130800,11793400,24300,24300,24300,24300,0
20250221,130700,11793400,24300,24300,24300,24300,2
20250221,130600,11744800,24300,24300,24300,24300,0
20250221,130500,11744800,24300,24300,24300,24300,0
20250221,130400,11744800,24300,24300,24300,24300,0
20250221,130300,11744800,24300,24300,24300,24300,0
20250221,130200,11744800,24300,24300,24300,24300,0
20250221,130100,11744800,24300,24300,24300,24300,0
20250221,130000,11744800,24300,24300,24300,24300,0
20250221,125900,11744800,24300,24300,24300,24300,2
20250221,125800,11696200,24300,24300,24300,24300,1
20250221,125700,11671900,24300,24300,24300,24300,0
20250221,125600,11671900,24300,24300,24300,24300,0
20250221,125500,11671900,24300,24300,24300,24300,0
20250221,125400,11671900,24300,24300,24300,24300,0
20250221,125300,11671900,24300,24300,24300,24300,0
20250221,125200,11671900,24300,24300,24300,24300,0
20250221,125100,11671900,24300,24300,24300,24300,8
20250221,125000,11477500,24300,24300,24300,24300,0
20250221,124900,11477500,24300,24300,24300,24300,0
20250221,124800,11477500,24300,24300,24300,24300,0
20250221,124700,11477500,24300,24300,24300,24300,0
20250221,124600,11477500,24300,24300,24300,24300,4
20250221,124500,11380300,24250,24250,24250,24250,0
20250221,124400,11380300,24250,24250,24250,24250,0
20250221,124300,11380300,24250,24250,24250,24250,0
20250221,124200,11380300,24250,24250,24250,24250,0
20250221,124100,11380300,24250,24250,24250,24250,0
20250221,124000,11380300,24250,24250,24250,24250,0
20250221,123900,11380300,24250,24250,24250,24250,0
20250221,123800,11380300,24250,24250,24250,24250,0
20250221,123700,11380300,24250,24250,24250,24250,0
20250221,123600,11380300,24250,24250,24250,24250,0
20250221,123500,11380300,24250,24250,24250,24250,0
20250221,123400,11380300,24250,24250,24250,24250,0
20250221,123300,11380300,24250,24250,24250,24250,0
20250221,123200,11380300,24250,24250,24250,24250,0
20250221,123100,11380300,24250,24250,24250,24250,0
20250221,123000,11380300,24250,24250,24250,24250,0
20250221,122900,11380300,24250,24250,24250,24250,0
20250221,122800,11380300,24250,24250,24250,24250,122
20250221,122700,8421800,24250,24250,24250,24250,0
20250221,122600,8421800,24250,24250,24250,24250,0
20250221,122500,8421800,24250,24250,24250,24250,0
20250221,122400,8421800,24250,24250,24250,24250,4
20250221,122300,8324800,24250,24250,24250,24250,10
20250221,122200,8082300,24300,24300,24300,24300,0
20250221,122100,8082300,24300,24300,24300,24300,0
20250221,122000,8082300,24300,24300,24300,24300,0
20250221,121900,8082300,24300,24300,24300,24300,0
20250221,121800,8082300,24300,24300,24300,24300,0
20250221,121700,8082300,24300,24300,24300,24300,0
20250221,121600,8082300,24300,24300,24300,24300,0
20250221,121500,8082300,24300,24300,24300,24300,0
20250221,121400,8082300,24300,24300,24300,24300,0
20250221,121300,8082300,24300,24250,24300,24250,2
20250221,121200,8033750,24350,24350,24350,24350,1
20250221,121100,8009400,24300,24400,24400,24250,169
20250221,121000,3908700,24400,24400,24400,24400,0
20250221,120900,3908700,24400,24400,24400,24400,0
20250221,120800,3908700,24400,24400,24400,24400,0
20250221,120700,3908700,24400,24400,24400,24400,0
20250221,120600,3908700,24400,24400,24400,24400,0
20250221,120500,3908700,24400,24400,24400,24400,0
20250221,120400,3908700,24400,24400,24400,24400,0
20250221,120300,3908700,24400,24400,24400,24400,0
20250221,120200,3908700,24400,24400,24400,24400,0
20250221,120100,3908700,24400,24400,24400,24400,0
20250221,120000,3908700,24400,24400,24400,24400,0
20250221,115900,3908700,24400,24400,24400,24400,0
20250221,115800,3908700,24400,24400,24400,24400,0
20250221,115700,3908700,24400,24400,24400,24400,0
20250221,115600,3908700,24400,24400,24400,24400,0
20250221,115500,3908700,24400,24400,24400,24400,0
20250221,115400,3908700,24400,24400,24400,24400,0
20250221,115300,3908700,24400,24400,24400,24400,0
20250221,115200,3908700,24400,24400,24400,24400,0
20250221,115100,3908700,24400,24400,24400,24400,0
20250221,115000,3908700,24400,24400,24400,24400,0
20250221,114900,3908700,24400,24400,24400,24400,0
20250221,114800,3908700,24400,24400,24400,24400,0
20250221,114700,3908700,24400,24400,24400,24400,0
20250221,114600,3908700,24400,24400,24400,24400,0
20250221,114500,3908700,24400,24400,24400,24400,0
20250221,114400,3908700,24400,24400,24400,24400,0
20250221,114300,3908700,24400,24400,24400,24400,0
20250221,114200,3908700,24400,24400,24400,24400,0
20250221,114100,3908700,24400,24400,24400,24400,0
20250221,114000,3908700,24400,24400,24400,24400,5
20250221,113900,3786700,24450,24400,24450,24400,3
20250221,113800,3713450,24400,24400,24400,24400,0
20250221,113700,3713450,24400,24400,24400,24400,0
20250221,113600,3713450,24400,24400,24400,24400,0
20250221,113500,3713450,24400,24400,24400,24400,2
20250221,113400,3664650,24400,24400,24400,24400,0
20250221,113300,3664650,24400,24400,24400,24400,0
20250221,113200,3664650,24400,24400,24400,24400,0
20250221,113100,3664650,24400,24400,24400,24400,4
20250221,113000,3567050,24400,24400,24400,24400,0
20250221,112900,3567050,24400,24400,24400,24400,0
20250221,112800,3567050,24400,24400,24400,24400,0
20250221,112700,3567050,24400,24400,24400,24400,0
20250221,112600,3567050,24400,24400,24400,24400,0
20250221,112500,3567050,24400,24400,24400,24400,0
20250221,112400,3567050,24400,24400,24400,24400,0
20250221,112300,3567050,24400,24400,24400,24400,0
20250221,112200,3567050,24400,24400,24400,24400,2
20250221,112100,3518250,24400,24400,24400,24400,0
20250221,112000,3518250,24400,24400,24400,24400,0
20250221,111900,3518250,24400,24400,24400,24400,0
20250221,111800,3518250,24400,24400,24400,24400,0
20250221,111700,3518250,24400,24400,24400,24400,0
20250221,111600,3518250,24400,24400,24400,24400,0
20250221,111500,3518250,24400,24400,24400,24400,0
20250221,111400,3518250,24400,24400,24400,24400,0
20250221,111300,3518250,24400,24400,24400,24400,0
20250221,111200,3518250,24400,24400,24400,24400,0
20250221,111100,3518250,24400,24400,24400,24400,0
20250221,111000,3518250,24400,24400,24400,24400,0
20250221,110900,3518250,24400,24400,24400,24400,0
20250221,110800,3518250,24400,24400,24400,24400,0
20250221,110700,3518250,24400,24400,24400,24400,0
20250221,110600,3518250,24400,24400,24400,24400,0
20250221,110500,3518250,24400,24400,24400,24400,0
20250221,110400,3518250,24400,24400,24400,24400,0
20250221,110300,3518250,24400,24400,24400,24400,0
20250221,110200,3518250,24400,24400,24400,24400,0
20250221,110100,3518250,24400,24400,24400,24400,0
20250221,110000,3518250,24400,24400,24400,24400,0
20250221,105900,3518250,24400,24400,24400,24400,0
20250221,105800,3518250,24400,24400,24400,24400,0
20250221,105700,3518250,24400,24400,24400,24400,0
20250221,105600,3518250,24400,24400,24400,24400,0
20250221,105500,3518250,24400,24400,24400,24400,0
20250221,105400,3518250,24400,24400,24400,24400,0
20250221,105300,3518250,24400,24400,24400,24400,1
20250221,105200,3493850,24400,24400,24400,24400,0
20250221,105100,3493850,24400,24400,24400,24400,5
20250221,105000,3371850,24400,24400,24400,24400,2
20250221,104900,3323050,24450,24450,24450,24450,0
20250221,104800,3323050,24450,24450,24450,24450,0
20250221,104700,3323050,24450,24450,24450,24450,0
20250221,104600,3323050,24450,24450,24450,24450,0
20250221,104500,3323050,24450,24450,24450,24450,0
20250221,104400,3323050,24450,24450,24450,24450,0
20250221,104300,3323050,24450,24450,24450,24450,0
20250221,104200,3323050,24450,24450,24450,24450,0
20250221,104100,3323050,24450,24450,24450,24450,0
20250221,104000,3323050,24450,24450,24450,24450,0
20250221,103900,3323050,24450,24450,24450,24450,0
20250221,103800,3323050,24450,24450,24450,24450,0
20250221,103700,3323050,24450,24450,24450,24450,0
20250221,103600,3323050,24450,24450,24450,24450,0
20250221,103500,3323050,24450,24450,24450,24450,0
20250221,103400,3323050,24450,24450,24450,24450,0
20250221,103300,3323050,24450,24450,24450,24450,0
20250221,103200,3323050,24450,24450,24450,24450,0
20250221,103100,3323050,24450,24450,24450,24450,0
20250221,103000,3323050,24450,24450,24450,24450,0
20250221,102900,3323050,24450,24450,24450,24450,0
20250221,102800,3323050,24450,24450,24450,24450,43
20250221,102700,2271700,24450,24450,24450,24450,58
20250221,102600,853600,24450,24450,24450,24450,0
20250221,102500,853600,24450,24450,24450,24450,0
20250221,102400,853600,24450,24450,24450,24450,0
20250221,102300,853600,24450,24450,24450,24450,0
20250221,102200,853600,24450,24450,24450,24450,0
20250221,102100,853600,24450,24450,24450,24450,0
20250221,102000,853600,24450,24450,24450,24450,0
20250221,101900,853600,24450,24450,24450,24450,0
20250221,101800,853600,24450,24450,24450,24450,0
20250221,101700,853600,24450,24450,24450,24450,0
20250221,101600,853600,24450,24450,24450,24450,0
20250221,101500,853600,24450,24450,24450,24450,0
20250221,101400,853600,24450,24450,24450,24450,0
20250221,101300,853600,24450,24450,24450,24450,0
20250221,101200,853600,24450,24450,24450,24450,0
20250221,101100,853600,24450,24450,24450,24450,0
20250221,101000,853600,24450,24450,24450,24450,1
20250221,100900,829150,24450,24450,24450,24450,0
20250221,100800,829150,24450,24450,24450,24450,0
20250221,100700,829150,24450,24450,24450,24450,1
20250221,100600,804700,24400,24400,24400,24400,0
20250221,100500,804700,24400,24400,24400,24400,0
20250221,100400,804700,24400,24400,24400,24400,0
20250221,100300,804700,24400,24400,24400,24400,8
20250221,100200,609500,24450,24400,24450,24400,2
20250221,100100,560650,24400,24400,24400,24400,0
20250221,100000,560650,24400,24400,24400,24400,0
20250221,095900,560650,24400,24400,24400,24400,5
20250221,095800,438650,24350,24350,24350,24350,0
20250221,095700,438650,24350,24350,24350,24350,0
20250221,095600,438650,24350,24350,24350,24350,0
20250221,095500,438650,24350,24350,24350,24350,0
20250221,095400,438650,24350,24350,24350,24350,0
20250221,095300,438650,24350,24350,24350,24350,0
20250221,095200,438650,24350,24350,24350,24350,0
20250221,095100,438650,24350,24350,24350,24350,2
20250221,095000,389950,24400,24400,24400,24400,0
20250221,094900,389950,24400,24400,24400,24400,0
20250221,094800,389950,24400,24400,24400,24400,0
20250221,094700,389950,24400,24400,24400,24400,0
20250221,094600,389950,24400,24400,24400,24400,0
20250221,094500,389950,24400,24400,24400,24400,0
20250221,094400,389950,24400,24400,24400,24400,0
20250221,094300,389950,24400,24400,24400,24400,0
20250221,094200,389950,24400,24400,24400,24400,0
20250221,094100,389950,24400,24400,24400,24400,0
20250221,094000,389950,24400,24400,24400,24400,0
20250221,093900,389950,24400,24400,24400,24400,0
20250221,093800,389950,24400,24400,24400,24400,0
20250221,093700,389950,24400,24400,24400,24400,0
20250221,093600,389950,24400,24400,24400,24400,1
20250221,093500,365550,24400,24400,24400,24400,0
20250221,093400,365550,24400,24400,24400,24400,0
20250221,093300,365550,24400,24400,24400,24400,0
20250221,093200,365550,24400,24400,24400,24400,0
20250221,093100,365550,24400,24400,24400,24400,0
20250221,093000,365550,24400,24400,24400,24400,0
20250221,092900,365550,24400,24400,24400,24400,0
20250221,092800,365550,24400,24400,24400,24400,0
20250221,092700,365550,24400,24400,24400,24400,0
20250221,092600,365550,24400,24400,24400,24400,0
20250221,092500,365550,24400,24400,24400,24400,0
20250221,092400,365550,24400,24400,24400,24400,0
20250221,092300,365550,24400,24400,24400,24400,0
20250221,092200,365550,24400,24400,24400,24400,0
20250221,092100,365550,24400,24400,24400,24400,0
20250221,092000,365550,24400,24400,24400,24400,0
20250221,091900,365550,24400,24400,24400,24400,0
20250221,091800,365550,24400,24350,24400,24350,8
20250221,091700,170700,24400,24400,24400,24400,0
20250221,091600,170700,24400,24400,24400,24350,6
20250221,091500,24500,24500,24500,24500,24500,0
20250221,091400,24500,24500,24500,24500,24500,0
20250221,091300,24500,24500,24500,24500,24500,0
20250221,091200,24500,24500,24500,24500,24500,0
20250221,091100,24500,24500,24500,24500,24500,0
20250221,091000,24500,24500,24500,24500,24500,0
20250221,090900,24500,24500,24500,24500,24500,0
20250221,090800,24500,24500,24500,24500,24500,0
20250221,090700,24500,24500,24500,24500,24500,0
20250221,090600,24500,24500,24500,24500,24500,0
20250221,090500,24500,24500,24500,24500,24500,1
20250221,090400,0,24400,24400,24400,24400,0
20250221,090300,0,24400,24400,24400,24400,0
20250221,090200,0,24400,24400,24400,24400,0
20250221,090100,0,24400,24400,24400,24400,0
20250221,090000,0,24400,24400,24400,24400,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 202800 16454500 24250 24250 24250 24250 118
3 20250221 202700 16454500 24250 24250 24250 24250 0
4 20250221 202600 16454500 24250 24250 24250 24250 0
5 20250221 202500 16454500 24250 24250 24250 24250 0
6 20250221 202400 16454500 24250 24250 24250 24250 0
7 20250221 202300 16454500 24250 24250 24250 24250 0
8 20250221 202200 16454500 24250 24250 24250 24250 0
9 20250221 202100 16454500 24250 24250 24250 24250 0
10 20250221 202000 16454500 24250 24250 24250 24250 0
11 20250221 201900 16454500 24250 24250 24250 24250 0
12 20250221 201800 16454500 24250 24250 24250 24250 0
13 20250221 201700 16454500 24250 24250 24250 24250 0
14 20250221 201600 16454500 24250 24250 24250 24250 0
15 20250221 201500 16454500 24250 24250 24250 24250 0
16 20250221 201400 16454500 24250 24250 24250 24250 0
17 20250221 201300 16454500 24250 24250 24250 24250 0
18 20250221 201200 16454500 24250 24250 24250 24250 0
19 20250221 201100 16454500 24250 24250 24250 24250 0
20 20250221 201000 16454500 24250 24250 24250 24250 0
21 20250221 200900 16454500 24250 24250 24250 24250 0
22 20250221 200800 16454500 24250 24250 24250 24250 0
23 20250221 200700 16454500 24250 24250 24250 24250 0
24 20250221 200600 16454500 24250 24250 24250 24250 0
25 20250221 200500 16454500 24250 24250 24250 24250 0
26 20250221 200400 16454500 24250 24250 24250 24250 0
27 20250221 200300 16454500 24250 24250 24250 24250 0
28 20250221 200200 16454500 24250 24250 24250 24250 0
29 20250221 200100 16454500 24250 24250 24250 24250 0
30 20250221 200000 16454500 24250 24250 24250 24250 0
31 20250221 195900 16454500 24250 24250 24250 24250 0
32 20250221 195800 16454500 24250 24250 24250 24250 118
33 20250221 195700 16454500 24250 24250 24250 24250 0
34 20250221 195600 16454500 24250 24250 24250 24250 0
35 20250221 195500 16454500 24250 24250 24250 24250 0
36 20250221 195400 16454500 24250 24250 24250 24250 0
37 20250221 195300 16454500 24250 24250 24250 24250 0
38 20250221 195200 16454500 24250 24250 24250 24250 0
39 20250221 195100 16454500 24250 24250 24250 24250 0
40 20250221 195000 16454500 24250 24250 24250 24250 0
41 20250221 194900 16454500 24250 24250 24250 24250 0
42 20250221 194800 16454500 24250 24250 24250 24250 0
43 20250221 194700 16454500 24250 24250 24250 24250 0
44 20250221 194600 16454500 24250 24250 24250 24250 0
45 20250221 194500 16454500 24250 24250 24250 24250 0
46 20250221 194400 16454500 24250 24250 24250 24250 0
47 20250221 194300 16454500 24250 24250 24250 24250 0
48 20250221 194200 16454500 24250 24250 24250 24250 0
49 20250221 194100 16454500 24250 24250 24250 24250 0
50 20250221 194000 16454500 24250 24250 24250 24250 0
51 20250221 193900 16454500 24250 24250 24250 24250 0
52 20250221 193800 16454500 24250 24250 24250 24250 0
53 20250221 193700 16454500 24250 24250 24250 24250 0
54 20250221 193600 16454500 24250 24250 24250 24250 0
55 20250221 193500 16454500 24250 24250 24250 24250 0
56 20250221 193400 16454500 24250 24250 24250 24250 0
57 20250221 193300 16454500 24250 24250 24250 24250 0
58 20250221 193200 16454500 24250 24250 24250 24250 0
59 20250221 193100 16454500 24250 24250 24250 24250 0
60 20250221 193000 16454500 24250 24250 24250 24250 0
61 20250221 192900 16454500 24250 24250 24250 24250 0
62 20250221 192800 16454500 24250 24250 24250 24250 118
63 20250221 192700 16454500 24250 24250 24250 24250 0
64 20250221 192600 16454500 24250 24250 24250 24250 0
65 20250221 192500 16454500 24250 24250 24250 24250 0
66 20250221 192400 16454500 24250 24250 24250 24250 0
67 20250221 192300 16454500 24250 24250 24250 24250 0
68 20250221 192200 16454500 24250 24250 24250 24250 0
69 20250221 192100 16454500 24250 24250 24250 24250 0
70 20250221 192000 16454500 24250 24250 24250 24250 0
71 20250221 191900 16454500 24250 24250 24250 24250 0
72 20250221 191800 16454500 24250 24250 24250 24250 0
73 20250221 191700 16454500 24250 24250 24250 24250 0
74 20250221 191600 16454500 24250 24250 24250 24250 0
75 20250221 191500 16454500 24250 24250 24250 24250 0
76 20250221 191400 16454500 24250 24250 24250 24250 0
77 20250221 191300 16454500 24250 24250 24250 24250 0
78 20250221 191200 16454500 24250 24250 24250 24250 0
79 20250221 191100 16454500 24250 24250 24250 24250 0
80 20250221 191000 16454500 24250 24250 24250 24250 0
81 20250221 190900 16454500 24250 24250 24250 24250 0
82 20250221 190800 16454500 24250 24250 24250 24250 0
83 20250221 190700 16454500 24250 24250 24250 24250 0
84 20250221 190600 16454500 24250 24250 24250 24250 0
85 20250221 190500 16454500 24250 24250 24250 24250 0
86 20250221 190400 16454500 24250 24250 24250 24250 0
87 20250221 190300 16454500 24250 24250 24250 24250 0
88 20250221 190200 16454500 24250 24250 24250 24250 0
89 20250221 190100 16454500 24250 24250 24250 24250 0
90 20250221 190000 16454500 24250 24250 24250 24250 0
91 20250221 185900 16454500 24250 24250 24250 24250 0
92 20250221 185800 16454500 24250 24250 24250 24250 118
93 20250221 185700 16454500 24250 24250 24250 24250 0
94 20250221 185600 16454500 24250 24250 24250 24250 0
95 20250221 185500 16454500 24250 24250 24250 24250 0
96 20250221 185400 16454500 24250 24250 24250 24250 0
97 20250221 185300 16454500 24250 24250 24250 24250 0
98 20250221 185200 16454500 24250 24250 24250 24250 0
99 20250221 185100 16454500 24250 24250 24250 24250 0
100 20250221 185000 16454500 24250 24250 24250 24250 0
101 20250221 184900 16454500 24250 24250 24250 24250 0
102 20250221 184800 16454500 24250 24250 24250 24250 0
103 20250221 184700 16454500 24250 24250 24250 24250 0
104 20250221 184600 16454500 24250 24250 24250 24250 0
105 20250221 184500 16454500 24250 24250 24250 24250 0
106 20250221 184400 16454500 24250 24250 24250 24250 0
107 20250221 184300 16454500 24250 24250 24250 24250 0
108 20250221 184200 16454500 24250 24250 24250 24250 0
109 20250221 184100 16454500 24250 24250 24250 24250 0
110 20250221 184000 16454500 24250 24250 24250 24250 0
111 20250221 183900 16454500 24250 24250 24250 24250 0
112 20250221 183800 16454500 24250 24250 24250 24250 0
113 20250221 183700 16454500 24250 24250 24250 24250 0
114 20250221 183600 16454500 24250 24250 24250 24250 0
115 20250221 183500 16454500 24250 24250 24250 24250 0
116 20250221 183400 16454500 24250 24250 24250 24250 0
117 20250221 183300 16454500 24250 24250 24250 24250 0
118 20250221 183200 16454500 24250 24250 24250 24250 0
119 20250221 183100 16454500 24250 24250 24250 24250 0
120 20250221 183000 16454500 24250 24250 24250 24250 0
121 20250221 182900 16454500 24250 24250 24250 24250 0
122 20250221 182800 16454500 24250 24250 24250 24250 118
123 20250221 182700 16454500 24250 24250 24250 24250 0
124 20250221 182600 16454500 24250 24250 24250 24250 0
125 20250221 182500 16454500 24250 24250 24250 24250 0
126 20250221 182400 16454500 24250 24250 24250 24250 0
127 20250221 182300 16454500 24250 24250 24250 24250 0
128 20250221 182200 16454500 24250 24250 24250 24250 0
129 20250221 182100 16454500 24250 24250 24250 24250 0
130 20250221 182000 16454500 24250 24250 24250 24250 0
131 20250221 181900 16454500 24250 24250 24250 24250 0
132 20250221 181800 16454500 24250 24250 24250 24250 0
133 20250221 181700 16454500 24250 24250 24250 24250 0
134 20250221 181600 16454500 24250 24250 24250 24250 0
135 20250221 181500 16454500 24250 24250 24250 24250 0
136 20250221 181400 16454500 24250 24250 24250 24250 0
137 20250221 181300 16454500 24250 24250 24250 24250 0
138 20250221 181200 16454500 24250 24250 24250 24250 0
139 20250221 181100 16454500 24250 24250 24250 24250 0
140 20250221 181000 16454500 24250 24250 24250 24250 0
141 20250221 180900 16454500 24250 24250 24250 24250 0
142 20250221 180800 16454500 24250 24250 24250 24250 0
143 20250221 180700 16454500 24250 24250 24250 24250 0
144 20250221 180600 16454500 24250 24250 24250 24250 0
145 20250221 180500 16454500 24250 24250 24250 24250 0
146 20250221 180400 16454500 24250 24250 24250 24250 0
147 20250221 180300 16454500 24250 24250 24250 24250 0
148 20250221 180200 16454500 24250 24250 24250 24250 0
149 20250221 180100 16454500 24250 24250 24250 24250 0
150 20250221 180000 16454500 24250 24250 24250 24250 0
151 20250221 175900 16454500 24250 24250 24250 24250 0
152 20250221 175800 16454500 24250 24250 24250 24250 118
153 20250221 175700 16454500 24250 24250 24250 24250 0
154 20250221 175600 16454500 24250 24250 24250 24250 0
155 20250221 175500 16454500 24250 24250 24250 24250 0
156 20250221 175400 16454500 24250 24250 24250 24250 0
157 20250221 175300 16454500 24250 24250 24250 24250 0
158 20250221 175200 16454500 24250 24250 24250 24250 0
159 20250221 175100 16454500 24250 24250 24250 24250 0
160 20250221 175000 16454500 24250 24250 24250 24250 0
161 20250221 174900 16454500 24250 24250 24250 24250 0
162 20250221 174800 16454500 24250 24250 24250 24250 0
163 20250221 174700 16454500 24250 24250 24250 24250 0
164 20250221 174600 16454500 24250 24250 24250 24250 0
165 20250221 174500 16454500 24250 24250 24250 24250 0
166 20250221 174400 16454500 24250 24250 24250 24250 0
167 20250221 174300 16454500 24250 24250 24250 24250 0
168 20250221 174200 16454500 24250 24250 24250 24250 0
169 20250221 174100 16454500 24250 24250 24250 24250 0
170 20250221 174000 16454500 24250 24250 24250 24250 0
171 20250221 173900 16454500 24250 24250 24250 24250 0
172 20250221 173800 16454500 24250 24250 24250 24250 0
173 20250221 173700 16454500 24250 24250 24250 24250 0
174 20250221 173600 16454500 24250 24250 24250 24250 0
175 20250221 173500 16454500 24250 24250 24250 24250 0
176 20250221 173400 16454500 24250 24250 24250 24250 0
177 20250221 173300 16454500 24250 24250 24250 24250 0
178 20250221 173200 16454500 24250 24250 24250 24250 0
179 20250221 173100 16454500 24250 24250 24250 24250 0
180 20250221 173000 16454500 24250 24250 24250 24250 0
181 20250221 172900 16454500 24250 24250 24250 24250 0
182 20250221 172800 16454500 24250 24250 24250 24250 118
183 20250221 172700 16454500 24250 24250 24250 24250 0
184 20250221 172600 16454500 24250 24250 24250 24250 0
185 20250221 172500 16454500 24250 24250 24250 24250 0
186 20250221 172400 16454500 24250 24250 24250 24250 0
187 20250221 172300 16454500 24250 24250 24250 24250 0
188 20250221 172200 16454500 24250 24250 24250 24250 0
189 20250221 172100 16454500 24250 24250 24250 24250 0
190 20250221 172000 16454500 24250 24250 24250 24250 0
191 20250221 171900 16454500 24250 24250 24250 24250 0
192 20250221 171800 16454500 24250 24250 24250 24250 0
193 20250221 171700 16454500 24250 24250 24250 24250 0
194 20250221 171600 16454500 24250 24250 24250 24250 0
195 20250221 171500 16454500 24250 24250 24250 24250 0
196 20250221 171400 16454500 24250 24250 24250 24250 0
197 20250221 171300 16454500 24250 24250 24250 24250 0
198 20250221 171200 16454500 24250 24250 24250 24250 0
199 20250221 171100 16454500 24250 24250 24250 24250 0
200 20250221 171000 16454500 24250 24250 24250 24250 0
201 20250221 170900 16454500 24250 24250 24250 24250 0
202 20250221 170800 16454500 24250 24250 24250 24250 0
203 20250221 170700 16454500 24250 24250 24250 24250 0
204 20250221 170600 16454500 24250 24250 24250 24250 0
205 20250221 170500 16454500 24250 24250 24250 24250 0
206 20250221 170400 16454500 24250 24250 24250 24250 0
207 20250221 170300 16454500 24250 24250 24250 24250 0
208 20250221 170200 16454500 24250 24250 24250 24250 0
209 20250221 170100 16454500 24250 24250 24250 24250 0
210 20250221 170000 16454500 24250 24250 24250 24250 0
211 20250221 165900 16454500 24250 24250 24250 24250 0
212 20250221 165800 16454500 24250 24250 24250 24250 118
213 20250221 165700 16454500 24250 24250 24250 24250 0
214 20250221 165600 16454500 24250 24250 24250 24250 0
215 20250221 165500 16454500 24250 24250 24250 24250 0
216 20250221 165400 16454500 24250 24250 24250 24250 0
217 20250221 165300 16454500 24250 24250 24250 24250 0
218 20250221 165200 16454500 24250 24250 24250 24250 0
219 20250221 165100 16454500 24250 24250 24250 24250 0
220 20250221 165000 16454500 24250 24250 24250 24250 0
221 20250221 164900 16454500 24250 24250 24250 24250 0
222 20250221 164800 16454500 24250 24250 24250 24250 0
223 20250221 164700 16454500 24250 24250 24250 24250 0
224 20250221 164600 16454500 24250 24250 24250 24250 0
225 20250221 164500 16454500 24250 24250 24250 24250 0
226 20250221 164400 16454500 24250 24250 24250 24250 0
227 20250221 164300 16454500 24250 24250 24250 24250 0
228 20250221 164200 16454500 24250 24250 24250 24250 0
229 20250221 164100 16454500 24250 24250 24250 24250 0
230 20250221 164000 16454500 24250 24250 24250 24250 0
231 20250221 163900 16454500 24250 24250 24250 24250 0
232 20250221 163800 16454500 24250 24250 24250 24250 0
233 20250221 163700 16454500 24250 24250 24250 24250 0
234 20250221 163600 16454500 24250 24250 24250 24250 0
235 20250221 163500 16454500 24250 24250 24250 24250 0
236 20250221 163400 16454500 24250 24250 24250 24250 0
237 20250221 163300 16454500 24250 24250 24250 24250 0
238 20250221 163200 16454500 24250 24250 24250 24250 0
239 20250221 163100 16454500 24250 24250 24250 24250 0
240 20250221 163000 16454500 24250 24250 24250 24250 0
241 20250221 162900 16454500 24250 24250 24250 24250 0
242 20250221 162800 16454500 24250 24250 24250 24250 118
243 20250221 162700 16454500 24250 24250 24250 24250 0
244 20250221 162600 16454500 24250 24250 24250 24250 0
245 20250221 162500 16454500 24250 24250 24250 24250 0
246 20250221 162400 16454500 24250 24250 24250 24250 0
247 20250221 162300 16454500 24250 24250 24250 24250 0
248 20250221 162200 16454500 24250 24250 24250 24250 0
249 20250221 162100 16454500 24250 24250 24250 24250 0
250 20250221 162000 16454500 24250 24250 24250 24250 0
251 20250221 161900 16454500 24250 24250 24250 24250 0
252 20250221 161800 16454500 24250 24250 24250 24250 0
253 20250221 161700 16454500 24250 24250 24250 24250 0
254 20250221 161600 16454500 24250 24250 24250 24250 0
255 20250221 161500 16454500 24250 24250 24250 24250 0
256 20250221 161400 16454500 24250 24250 24250 24250 0
257 20250221 161300 16454500 24250 24250 24250 24250 0
258 20250221 161200 16454500 24250 24250 24250 24250 0
259 20250221 161100 16454500 24250 24250 24250 24250 0
260 20250221 161000 16454500 24250 24250 24250 24250 0
261 20250221 160900 16454500 24250 24250 24250 24250 0
262 20250221 160800 16454500 24250 24250 24250 24250 0
263 20250221 160700 16454500 24250 24250 24250 24250 0
264 20250221 160600 16454500 24250 24250 24250 24250 0
265 20250221 160500 16454500 24250 24250 24250 24250 0
266 20250221 160400 16454500 24250 24250 24250 24250 0
267 20250221 160300 16454500 24250 24250 24250 24250 0
268 20250221 160200 16454500 24250 24250 24250 24250 0
269 20250221 160100 16454500 24250 24250 24250 24250 0
270 20250221 160000 16454500 24250 24250 24250 24250 0
271 20250221 155900 16454500 24250 24250 24250 24250 0
272 20250221 155800 16454500 24250 24250 24250 24250 118
273 20250221 155700 16454500 24250 24250 24250 24250 0
274 20250221 155600 16454500 24250 24250 24250 24250 0
275 20250221 155500 16454500 24250 24250 24250 24250 0
276 20250221 155400 16454500 24250 24250 24250 24250 0
277 20250221 155300 16454500 24250 24250 24250 24250 0
278 20250221 155200 16454500 24250 24250 24250 24250 0
279 20250221 155100 16454500 24250 24250 24250 24250 0
280 20250221 155000 16454500 24250 24250 24250 24250 0
281 20250221 154900 16454500 24250 24250 24250 24250 0
282 20250221 154800 16454500 24250 24250 24250 24250 0
283 20250221 154700 16454500 24250 24250 24250 24250 0
284 20250221 154600 16454500 24250 24250 24250 24250 0
285 20250221 154500 16454500 24250 24250 24250 24250 0
286 20250221 154400 16454500 24250 24250 24250 24250 0
287 20250221 154300 16454500 24250 24250 24250 24250 0
288 20250221 154200 16454500 24250 24250 24250 24250 0
289 20250221 154100 16454500 24250 24250 24250 24250 0
290 20250221 154000 16454500 24250 24250 24250 24250 0
291 20250221 153900 16454500 24250 24250 24250 24250 0
292 20250221 153800 16454500 24250 24250 24250 24250 0
293 20250221 153700 16454500 24250 24250 24250 24250 0
294 20250221 153600 16454500 24250 24250 24250 24250 0
295 20250221 153500 16454500 24250 24250 24250 24250 0
296 20250221 153400 16454500 24250 24250 24250 24250 0
297 20250221 153300 16454500 24250 24250 24250 24250 0
298 20250221 153200 16454500 24250 24250 24250 24250 0
299 20250221 153100 16454500 24250 24250 24250 24250 0
300 20250221 153000 16454500 24250 24250 24250 24250 118
301 20250221 152900 13593000 24350 24350 24350 24350 0
302 20250221 152800 13593000 24350 24350 24350 24350 0
303 20250221 152700 13593000 24350 24350 24350 24350 0
304 20250221 152600 13593000 24350 24350 24350 24350 0
305 20250221 152500 13593000 24350 24350 24350 24350 0
306 20250221 152400 13593000 24350 24350 24350 24350 0
307 20250221 152300 13593000 24350 24350 24350 24350 0
308 20250221 152200 13593000 24350 24350 24350 24350 0
309 20250221 152100 13593000 24350 24350 24350 24350 0
310 20250221 152000 13593000 24350 24350 24350 24350 0
311 20250221 151900 13593000 24350 24350 24350 24350 0
312 20250221 151800 13593000 24350 24350 24350 24350 10
313 20250221 151700 13349500 24350 24350 24350 24350 10
314 20250221 151600 13106000 24350 24350 24350 24350 0
315 20250221 151500 13106000 24350 24350 24350 24350 0
316 20250221 151400 13106000 24350 24350 24350 24350 0
317 20250221 151300 13106000 24350 24350 24350 24350 0
318 20250221 151200 13106000 24350 24350 24350 24350 3
319 20250221 151100 13032950 24350 24350 24350 24350 0
320 20250221 151000 13032950 24350 24350 24350 24350 0
321 20250221 150900 13032950 24350 24350 24350 24350 5
322 20250221 150800 12911200 24300 24300 24300 24300 0
323 20250221 150700 12911200 24300 24300 24300 24300 0
324 20250221 150600 12911200 24300 24300 24300 24300 0
325 20250221 150500 12911200 24300 24300 24300 24300 0
326 20250221 150400 12911200 24300 24300 24300 24300 0
327 20250221 150300 12911200 24300 24300 24300 24300 0
328 20250221 150200 12911200 24300 24300 24300 24300 0
329 20250221 150100 12911200 24300 24300 24300 24300 0
330 20250221 150000 12911200 24300 24300 24300 24300 0
331 20250221 145900 12911200 24300 24300 24300 24300 0
332 20250221 145800 12911200 24300 24300 24300 24300 6
333 20250221 145700 12765400 24300 24300 24300 24300 0
334 20250221 145600 12765400 24300 24300 24300 24300 0
335 20250221 145500 12765400 24300 24300 24300 24300 0
336 20250221 145400 12765400 24300 24300 24300 24300 0
337 20250221 145300 12765400 24300 24300 24300 24300 0
338 20250221 145200 12765400 24300 24300 24300 24300 0
339 20250221 145100 12765400 24300 24300 24300 24300 0
340 20250221 145000 12765400 24300 24300 24300 24300 0
341 20250221 144900 12765400 24300 24300 24300 24300 0
342 20250221 144800 12765400 24300 24300 24300 24300 0
343 20250221 144700 12765400 24300 24300 24300 24300 0
344 20250221 144600 12765400 24300 24300 24300 24300 0
345 20250221 144500 12765400 24300 24300 24300 24300 0
346 20250221 144400 12765400 24300 24300 24300 24300 0
347 20250221 144300 12765400 24300 24300 24300 24300 0
348 20250221 144200 12765400 24300 24300 24300 24300 0
349 20250221 144100 12765400 24300 24300 24300 24300 0
350 20250221 144000 12765400 24300 24300 24300 24300 0
351 20250221 143900 12765400 24300 24300 24300 24300 0
352 20250221 143800 12765400 24300 24300 24300 24300 0
353 20250221 143700 12765400 24300 24300 24300 24300 0
354 20250221 143600 12765400 24300 24300 24300 24300 3
355 20250221 143500 12692500 24300 24300 24300 24300 0
356 20250221 143400 12692500 24300 24300 24300 24300 0
357 20250221 143300 12692500 24300 24300 24300 24300 0
358 20250221 143200 12692500 24300 24300 24300 24300 4
359 20250221 143100 12595300 24300 24300 24300 24300 0
360 20250221 143000 12595300 24300 24300 24300 24300 0
361 20250221 142900 12595300 24300 24300 24300 24300 0
362 20250221 142800 12595300 24300 24300 24300 24300 0
363 20250221 142700 12595300 24300 24300 24300 24300 0
364 20250221 142600 12595300 24300 24300 24300 24300 0
365 20250221 142500 12595300 24300 24300 24300 24300 0
366 20250221 142400 12595300 24300 24300 24300 24300 0
367 20250221 142300 12595300 24300 24300 24300 24300 0
368 20250221 142200 12595300 24300 24300 24300 24300 0
369 20250221 142100 12595300 24300 24300 24300 24300 0
370 20250221 142000 12595300 24300 24300 24300 24300 0
371 20250221 141900 12595300 24300 24300 24300 24300 0
372 20250221 141800 12595300 24300 24300 24300 24300 0
373 20250221 141700 12595300 24300 24300 24300 24300 0
374 20250221 141600 12595300 24300 24300 24300 24300 0
375 20250221 141500 12595300 24300 24300 24300 24300 0
376 20250221 141400 12595300 24300 24300 24300 24300 0
377 20250221 141300 12595300 24300 24300 24300 24300 0
378 20250221 141200 12595300 24300 24300 24300 24300 0
379 20250221 141100 12595300 24300 24300 24300 24300 0
380 20250221 141000 12595300 24300 24300 24300 24300 0
381 20250221 140900 12595300 24300 24300 24300 24300 0
382 20250221 140800 12595300 24300 24300 24300 24300 0
383 20250221 140700 12595300 24300 24300 24300 24300 0
384 20250221 140600 12595300 24300 24300 24300 24300 0
385 20250221 140500 12595300 24300 24300 24300 24300 0
386 20250221 140400 12595300 24300 24300 24300 24300 0
387 20250221 140300 12595300 24300 24300 24300 24300 0
388 20250221 140200 12595300 24300 24300 24300 24300 0
389 20250221 140100 12595300 24300 24300 24300 24300 0
390 20250221 140000 12595300 24300 24300 24300 24300 0
391 20250221 135900 12595300 24300 24300 24300 24300 0
392 20250221 135800 12595300 24300 24300 24300 24300 0
393 20250221 135700 12595300 24300 24300 24300 24300 0
394 20250221 135600 12595300 24300 24300 24300 24300 0
395 20250221 135500 12595300 24300 24300 24300 24300 0
396 20250221 135400 12595300 24300 24300 24300 24300 0
397 20250221 135300 12595300 24300 24300 24300 24300 0
398 20250221 135200 12595300 24300 24300 24300 24300 0
399 20250221 135100 12595300 24300 24300 24300 24300 0
400 20250221 135000 12595300 24300 24300 24300 24300 0
401 20250221 134900 12595300 24300 24300 24300 24300 1
402 20250221 134800 12571000 24300 24300 24300 24300 0
403 20250221 134700 12571000 24300 24300 24300 24300 0
404 20250221 134600 12571000 24300 24300 24300 24300 0
405 20250221 134500 12571000 24300 24300 24300 24300 0
406 20250221 134400 12571000 24300 24300 24300 24300 0
407 20250221 134300 12571000 24300 24300 24300 24300 3
408 20250221 134200 12498100 24300 24300 24300 24300 0
409 20250221 134100 12498100 24300 24300 24300 24300 0
410 20250221 134000 12498100 24300 24300 24300 24300 0
411 20250221 133900 12498100 24300 24300 24300 24300 0
412 20250221 133800 12498100 24300 24300 24300 24300 0
413 20250221 133700 12498100 24300 24300 24300 24300 0
414 20250221 133600 12498100 24300 24300 24300 24300 0
415 20250221 133500 12498100 24300 24300 24300 24300 0
416 20250221 133400 12498100 24300 24300 24300 24300 0
417 20250221 133300 12498100 24300 24300 24300 24300 0
418 20250221 133200 12498100 24300 24300 24300 24300 0
419 20250221 133100 12498100 24300 24300 24300 24300 0
420 20250221 133000 12498100 24300 24300 24300 24300 0
421 20250221 132900 12498100 24300 24300 24300 24300 0
422 20250221 132800 12498100 24300 24300 24300 24300 0
423 20250221 132700 12498100 24300 24300 24300 24300 0
424 20250221 132600 12498100 24300 24300 24300 24300 0
425 20250221 132500 12498100 24300 24300 24300 24300 0
426 20250221 132400 12498100 24300 24300 24300 24300 0
427 20250221 132300 12498100 24300 24300 24300 24300 0
428 20250221 132200 12498100 24300 24300 24300 24300 0
429 20250221 132100 12498100 24300 24300 24300 24300 0
430 20250221 132000 12498100 24300 24300 24300 24300 0
431 20250221 131900 12498100 24300 24300 24300 24300 0
432 20250221 131800 12498100 24300 24300 24300 24300 0
433 20250221 131700 12498100 24300 24300 24300 24300 0
434 20250221 131600 12498100 24300 24300 24300 24300 29
435 20250221 131500 11793400 24300 24300 24300 24300 0
436 20250221 131400 11793400 24300 24300 24300 24300 0
437 20250221 131300 11793400 24300 24300 24300 24300 0
438 20250221 131200 11793400 24300 24300 24300 24300 0
439 20250221 131100 11793400 24300 24300 24300 24300 0
440 20250221 131000 11793400 24300 24300 24300 24300 0
441 20250221 130900 11793400 24300 24300 24300 24300 0
442 20250221 130800 11793400 24300 24300 24300 24300 0
443 20250221 130700 11793400 24300 24300 24300 24300 2
444 20250221 130600 11744800 24300 24300 24300 24300 0
445 20250221 130500 11744800 24300 24300 24300 24300 0
446 20250221 130400 11744800 24300 24300 24300 24300 0
447 20250221 130300 11744800 24300 24300 24300 24300 0
448 20250221 130200 11744800 24300 24300 24300 24300 0
449 20250221 130100 11744800 24300 24300 24300 24300 0
450 20250221 130000 11744800 24300 24300 24300 24300 0
451 20250221 125900 11744800 24300 24300 24300 24300 2
452 20250221 125800 11696200 24300 24300 24300 24300 1
453 20250221 125700 11671900 24300 24300 24300 24300 0
454 20250221 125600 11671900 24300 24300 24300 24300 0
455 20250221 125500 11671900 24300 24300 24300 24300 0
456 20250221 125400 11671900 24300 24300 24300 24300 0
457 20250221 125300 11671900 24300 24300 24300 24300 0
458 20250221 125200 11671900 24300 24300 24300 24300 0
459 20250221 125100 11671900 24300 24300 24300 24300 8
460 20250221 125000 11477500 24300 24300 24300 24300 0
461 20250221 124900 11477500 24300 24300 24300 24300 0
462 20250221 124800 11477500 24300 24300 24300 24300 0
463 20250221 124700 11477500 24300 24300 24300 24300 0
464 20250221 124600 11477500 24300 24300 24300 24300 4
465 20250221 124500 11380300 24250 24250 24250 24250 0
466 20250221 124400 11380300 24250 24250 24250 24250 0
467 20250221 124300 11380300 24250 24250 24250 24250 0
468 20250221 124200 11380300 24250 24250 24250 24250 0
469 20250221 124100 11380300 24250 24250 24250 24250 0
470 20250221 124000 11380300 24250 24250 24250 24250 0
471 20250221 123900 11380300 24250 24250 24250 24250 0
472 20250221 123800 11380300 24250 24250 24250 24250 0
473 20250221 123700 11380300 24250 24250 24250 24250 0
474 20250221 123600 11380300 24250 24250 24250 24250 0
475 20250221 123500 11380300 24250 24250 24250 24250 0
476 20250221 123400 11380300 24250 24250 24250 24250 0
477 20250221 123300 11380300 24250 24250 24250 24250 0
478 20250221 123200 11380300 24250 24250 24250 24250 0
479 20250221 123100 11380300 24250 24250 24250 24250 0
480 20250221 123000 11380300 24250 24250 24250 24250 0
481 20250221 122900 11380300 24250 24250 24250 24250 0
482 20250221 122800 11380300 24250 24250 24250 24250 122
483 20250221 122700 8421800 24250 24250 24250 24250 0
484 20250221 122600 8421800 24250 24250 24250 24250 0
485 20250221 122500 8421800 24250 24250 24250 24250 0
486 20250221 122400 8421800 24250 24250 24250 24250 4
487 20250221 122300 8324800 24250 24250 24250 24250 10
488 20250221 122200 8082300 24300 24300 24300 24300 0
489 20250221 122100 8082300 24300 24300 24300 24300 0
490 20250221 122000 8082300 24300 24300 24300 24300 0
491 20250221 121900 8082300 24300 24300 24300 24300 0
492 20250221 121800 8082300 24300 24300 24300 24300 0
493 20250221 121700 8082300 24300 24300 24300 24300 0
494 20250221 121600 8082300 24300 24300 24300 24300 0
495 20250221 121500 8082300 24300 24300 24300 24300 0
496 20250221 121400 8082300 24300 24300 24300 24300 0
497 20250221 121300 8082300 24300 24250 24300 24250 2
498 20250221 121200 8033750 24350 24350 24350 24350 1
499 20250221 121100 8009400 24300 24400 24400 24250 169
500 20250221 121000 3908700 24400 24400 24400 24400 0
501 20250221 120900 3908700 24400 24400 24400 24400 0
502 20250221 120800 3908700 24400 24400 24400 24400 0
503 20250221 120700 3908700 24400 24400 24400 24400 0
504 20250221 120600 3908700 24400 24400 24400 24400 0
505 20250221 120500 3908700 24400 24400 24400 24400 0
506 20250221 120400 3908700 24400 24400 24400 24400 0
507 20250221 120300 3908700 24400 24400 24400 24400 0
508 20250221 120200 3908700 24400 24400 24400 24400 0
509 20250221 120100 3908700 24400 24400 24400 24400 0
510 20250221 120000 3908700 24400 24400 24400 24400 0
511 20250221 115900 3908700 24400 24400 24400 24400 0
512 20250221 115800 3908700 24400 24400 24400 24400 0
513 20250221 115700 3908700 24400 24400 24400 24400 0
514 20250221 115600 3908700 24400 24400 24400 24400 0
515 20250221 115500 3908700 24400 24400 24400 24400 0
516 20250221 115400 3908700 24400 24400 24400 24400 0
517 20250221 115300 3908700 24400 24400 24400 24400 0
518 20250221 115200 3908700 24400 24400 24400 24400 0
519 20250221 115100 3908700 24400 24400 24400 24400 0
520 20250221 115000 3908700 24400 24400 24400 24400 0
521 20250221 114900 3908700 24400 24400 24400 24400 0
522 20250221 114800 3908700 24400 24400 24400 24400 0
523 20250221 114700 3908700 24400 24400 24400 24400 0
524 20250221 114600 3908700 24400 24400 24400 24400 0
525 20250221 114500 3908700 24400 24400 24400 24400 0
526 20250221 114400 3908700 24400 24400 24400 24400 0
527 20250221 114300 3908700 24400 24400 24400 24400 0
528 20250221 114200 3908700 24400 24400 24400 24400 0
529 20250221 114100 3908700 24400 24400 24400 24400 0
530 20250221 114000 3908700 24400 24400 24400 24400 5
531 20250221 113900 3786700 24450 24400 24450 24400 3
532 20250221 113800 3713450 24400 24400 24400 24400 0
533 20250221 113700 3713450 24400 24400 24400 24400 0
534 20250221 113600 3713450 24400 24400 24400 24400 0
535 20250221 113500 3713450 24400 24400 24400 24400 2
536 20250221 113400 3664650 24400 24400 24400 24400 0
537 20250221 113300 3664650 24400 24400 24400 24400 0
538 20250221 113200 3664650 24400 24400 24400 24400 0
539 20250221 113100 3664650 24400 24400 24400 24400 4
540 20250221 113000 3567050 24400 24400 24400 24400 0
541 20250221 112900 3567050 24400 24400 24400 24400 0
542 20250221 112800 3567050 24400 24400 24400 24400 0
543 20250221 112700 3567050 24400 24400 24400 24400 0
544 20250221 112600 3567050 24400 24400 24400 24400 0
545 20250221 112500 3567050 24400 24400 24400 24400 0
546 20250221 112400 3567050 24400 24400 24400 24400 0
547 20250221 112300 3567050 24400 24400 24400 24400 0
548 20250221 112200 3567050 24400 24400 24400 24400 2
549 20250221 112100 3518250 24400 24400 24400 24400 0
550 20250221 112000 3518250 24400 24400 24400 24400 0
551 20250221 111900 3518250 24400 24400 24400 24400 0
552 20250221 111800 3518250 24400 24400 24400 24400 0
553 20250221 111700 3518250 24400 24400 24400 24400 0
554 20250221 111600 3518250 24400 24400 24400 24400 0
555 20250221 111500 3518250 24400 24400 24400 24400 0
556 20250221 111400 3518250 24400 24400 24400 24400 0
557 20250221 111300 3518250 24400 24400 24400 24400 0
558 20250221 111200 3518250 24400 24400 24400 24400 0
559 20250221 111100 3518250 24400 24400 24400 24400 0
560 20250221 111000 3518250 24400 24400 24400 24400 0
561 20250221 110900 3518250 24400 24400 24400 24400 0
562 20250221 110800 3518250 24400 24400 24400 24400 0
563 20250221 110700 3518250 24400 24400 24400 24400 0
564 20250221 110600 3518250 24400 24400 24400 24400 0
565 20250221 110500 3518250 24400 24400 24400 24400 0
566 20250221 110400 3518250 24400 24400 24400 24400 0
567 20250221 110300 3518250 24400 24400 24400 24400 0
568 20250221 110200 3518250 24400 24400 24400 24400 0
569 20250221 110100 3518250 24400 24400 24400 24400 0
570 20250221 110000 3518250 24400 24400 24400 24400 0
571 20250221 105900 3518250 24400 24400 24400 24400 0
572 20250221 105800 3518250 24400 24400 24400 24400 0
573 20250221 105700 3518250 24400 24400 24400 24400 0
574 20250221 105600 3518250 24400 24400 24400 24400 0
575 20250221 105500 3518250 24400 24400 24400 24400 0
576 20250221 105400 3518250 24400 24400 24400 24400 0
577 20250221 105300 3518250 24400 24400 24400 24400 1
578 20250221 105200 3493850 24400 24400 24400 24400 0
579 20250221 105100 3493850 24400 24400 24400 24400 5
580 20250221 105000 3371850 24400 24400 24400 24400 2
581 20250221 104900 3323050 24450 24450 24450 24450 0
582 20250221 104800 3323050 24450 24450 24450 24450 0
583 20250221 104700 3323050 24450 24450 24450 24450 0
584 20250221 104600 3323050 24450 24450 24450 24450 0
585 20250221 104500 3323050 24450 24450 24450 24450 0
586 20250221 104400 3323050 24450 24450 24450 24450 0
587 20250221 104300 3323050 24450 24450 24450 24450 0
588 20250221 104200 3323050 24450 24450 24450 24450 0
589 20250221 104100 3323050 24450 24450 24450 24450 0
590 20250221 104000 3323050 24450 24450 24450 24450 0
591 20250221 103900 3323050 24450 24450 24450 24450 0
592 20250221 103800 3323050 24450 24450 24450 24450 0
593 20250221 103700 3323050 24450 24450 24450 24450 0
594 20250221 103600 3323050 24450 24450 24450 24450 0
595 20250221 103500 3323050 24450 24450 24450 24450 0
596 20250221 103400 3323050 24450 24450 24450 24450 0
597 20250221 103300 3323050 24450 24450 24450 24450 0
598 20250221 103200 3323050 24450 24450 24450 24450 0
599 20250221 103100 3323050 24450 24450 24450 24450 0
600 20250221 103000 3323050 24450 24450 24450 24450 0
601 20250221 102900 3323050 24450 24450 24450 24450 0
602 20250221 102800 3323050 24450 24450 24450 24450 43
603 20250221 102700 2271700 24450 24450 24450 24450 58
604 20250221 102600 853600 24450 24450 24450 24450 0
605 20250221 102500 853600 24450 24450 24450 24450 0
606 20250221 102400 853600 24450 24450 24450 24450 0
607 20250221 102300 853600 24450 24450 24450 24450 0
608 20250221 102200 853600 24450 24450 24450 24450 0
609 20250221 102100 853600 24450 24450 24450 24450 0
610 20250221 102000 853600 24450 24450 24450 24450 0
611 20250221 101900 853600 24450 24450 24450 24450 0
612 20250221 101800 853600 24450 24450 24450 24450 0
613 20250221 101700 853600 24450 24450 24450 24450 0
614 20250221 101600 853600 24450 24450 24450 24450 0
615 20250221 101500 853600 24450 24450 24450 24450 0
616 20250221 101400 853600 24450 24450 24450 24450 0
617 20250221 101300 853600 24450 24450 24450 24450 0
618 20250221 101200 853600 24450 24450 24450 24450 0
619 20250221 101100 853600 24450 24450 24450 24450 0
620 20250221 101000 853600 24450 24450 24450 24450 1
621 20250221 100900 829150 24450 24450 24450 24450 0
622 20250221 100800 829150 24450 24450 24450 24450 0
623 20250221 100700 829150 24450 24450 24450 24450 1
624 20250221 100600 804700 24400 24400 24400 24400 0
625 20250221 100500 804700 24400 24400 24400 24400 0
626 20250221 100400 804700 24400 24400 24400 24400 0
627 20250221 100300 804700 24400 24400 24400 24400 8
628 20250221 100200 609500 24450 24400 24450 24400 2
629 20250221 100100 560650 24400 24400 24400 24400 0
630 20250221 100000 560650 24400 24400 24400 24400 0
631 20250221 095900 560650 24400 24400 24400 24400 5
632 20250221 095800 438650 24350 24350 24350 24350 0
633 20250221 095700 438650 24350 24350 24350 24350 0
634 20250221 095600 438650 24350 24350 24350 24350 0
635 20250221 095500 438650 24350 24350 24350 24350 0
636 20250221 095400 438650 24350 24350 24350 24350 0
637 20250221 095300 438650 24350 24350 24350 24350 0
638 20250221 095200 438650 24350 24350 24350 24350 0
639 20250221 095100 438650 24350 24350 24350 24350 2
640 20250221 095000 389950 24400 24400 24400 24400 0
641 20250221 094900 389950 24400 24400 24400 24400 0
642 20250221 094800 389950 24400 24400 24400 24400 0
643 20250221 094700 389950 24400 24400 24400 24400 0
644 20250221 094600 389950 24400 24400 24400 24400 0
645 20250221 094500 389950 24400 24400 24400 24400 0
646 20250221 094400 389950 24400 24400 24400 24400 0
647 20250221 094300 389950 24400 24400 24400 24400 0
648 20250221 094200 389950 24400 24400 24400 24400 0
649 20250221 094100 389950 24400 24400 24400 24400 0
650 20250221 094000 389950 24400 24400 24400 24400 0
651 20250221 093900 389950 24400 24400 24400 24400 0
652 20250221 093800 389950 24400 24400 24400 24400 0
653 20250221 093700 389950 24400 24400 24400 24400 0
654 20250221 093600 389950 24400 24400 24400 24400 1
655 20250221 093500 365550 24400 24400 24400 24400 0
656 20250221 093400 365550 24400 24400 24400 24400 0
657 20250221 093300 365550 24400 24400 24400 24400 0
658 20250221 093200 365550 24400 24400 24400 24400 0
659 20250221 093100 365550 24400 24400 24400 24400 0
660 20250221 093000 365550 24400 24400 24400 24400 0
661 20250221 092900 365550 24400 24400 24400 24400 0
662 20250221 092800 365550 24400 24400 24400 24400 0
663 20250221 092700 365550 24400 24400 24400 24400 0
664 20250221 092600 365550 24400 24400 24400 24400 0
665 20250221 092500 365550 24400 24400 24400 24400 0
666 20250221 092400 365550 24400 24400 24400 24400 0
667 20250221 092300 365550 24400 24400 24400 24400 0
668 20250221 092200 365550 24400 24400 24400 24400 0
669 20250221 092100 365550 24400 24400 24400 24400 0
670 20250221 092000 365550 24400 24400 24400 24400 0
671 20250221 091900 365550 24400 24400 24400 24400 0
672 20250221 091800 365550 24400 24350 24400 24350 8
673 20250221 091700 170700 24400 24400 24400 24400 0
674 20250221 091600 170700 24400 24400 24400 24350 6
675 20250221 091500 24500 24500 24500 24500 24500 0
676 20250221 091400 24500 24500 24500 24500 24500 0
677 20250221 091300 24500 24500 24500 24500 24500 0
678 20250221 091200 24500 24500 24500 24500 24500 0
679 20250221 091100 24500 24500 24500 24500 24500 0
680 20250221 091000 24500 24500 24500 24500 24500 0
681 20250221 090900 24500 24500 24500 24500 24500 0
682 20250221 090800 24500 24500 24500 24500 24500 0
683 20250221 090700 24500 24500 24500 24500 24500 0
684 20250221 090600 24500 24500 24500 24500 24500 0
685 20250221 090500 24500 24500 24500 24500 24500 1
686 20250221 090400 0 24400 24400 24400 24400 0
687 20250221 090300 0 24400 24400 24400 24400 0
688 20250221 090200 0 24400 24400 24400 24400 0
689 20250221 090100 0 24400 24400 24400 24400 0
690 20250221 090000 0 24400 24400 24400 24400 0