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

696
155660/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,696 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,203400,40358240,4040,4040,4040,4040,781
20250221,203300,40358240,4040,4040,4040,4040,0
20250221,203200,40358240,4040,4040,4040,4040,0
20250221,203100,40358240,4040,4040,4040,4040,0
20250221,203000,40358240,4040,4040,4040,4040,0
20250221,202900,40358240,4040,4040,4040,4040,0
20250221,202800,40358240,4040,4040,4040,4040,0
20250221,202700,40358240,4040,4040,4040,4040,0
20250221,202600,40358240,4040,4040,4040,4040,0
20250221,202500,40358240,4040,4040,4040,4040,0
20250221,202400,40358240,4040,4040,4040,4040,0
20250221,202300,40358240,4040,4040,4040,4040,0
20250221,202200,40358240,4040,4040,4040,4040,0
20250221,202100,40358240,4040,4040,4040,4040,0
20250221,202000,40358240,4040,4040,4040,4040,0
20250221,201900,40358240,4040,4040,4040,4040,0
20250221,201800,40358240,4040,4040,4040,4040,0
20250221,201700,40358240,4040,4040,4040,4040,0
20250221,201600,40358240,4040,4040,4040,4040,0
20250221,201500,40358240,4040,4040,4040,4040,0
20250221,201400,40358240,4040,4040,4040,4040,0
20250221,201300,40358240,4040,4040,4040,4040,0
20250221,201200,40358240,4040,4040,4040,4040,0
20250221,201100,40358240,4040,4040,4040,4040,0
20250221,201000,40358240,4040,4040,4040,4040,0
20250221,200900,40358240,4040,4040,4040,4040,0
20250221,200800,40358240,4040,4040,4040,4040,0
20250221,200700,40358240,4040,4040,4040,4040,0
20250221,200600,40358240,4040,4040,4040,4040,0
20250221,200500,40358240,4040,4040,4040,4040,0
20250221,200400,40358240,4040,4040,4040,4040,781
20250221,200300,40358240,4040,4040,4040,4040,0
20250221,200200,40358240,4040,4040,4040,4040,0
20250221,200100,40358240,4040,4040,4040,4040,0
20250221,200000,40358240,4040,4040,4040,4040,0
20250221,195900,40358240,4040,4040,4040,4040,0
20250221,195800,40358240,4040,4040,4040,4040,0
20250221,195700,40358240,4040,4040,4040,4040,0
20250221,195600,40358240,4040,4040,4040,4040,0
20250221,195500,40358240,4040,4040,4040,4040,0
20250221,195400,40358240,4040,4040,4040,4040,0
20250221,195300,40358240,4040,4040,4040,4040,0
20250221,195200,40358240,4040,4040,4040,4040,0
20250221,195100,40358240,4040,4040,4040,4040,0
20250221,195000,40358240,4040,4040,4040,4040,0
20250221,194900,40358240,4040,4040,4040,4040,0
20250221,194800,40358240,4040,4040,4040,4040,0
20250221,194700,40358240,4040,4040,4040,4040,0
20250221,194600,40358240,4040,4040,4040,4040,0
20250221,194500,40358240,4040,4040,4040,4040,0
20250221,194400,40358240,4040,4040,4040,4040,0
20250221,194300,40358240,4040,4040,4040,4040,0
20250221,194200,40358240,4040,4040,4040,4040,0
20250221,194100,40358240,4040,4040,4040,4040,0
20250221,194000,40358240,4040,4040,4040,4040,0
20250221,193900,40358240,4040,4040,4040,4040,0
20250221,193800,40358240,4040,4040,4040,4040,0
20250221,193700,40358240,4040,4040,4040,4040,0
20250221,193600,40358240,4040,4040,4040,4040,0
20250221,193500,40358240,4040,4040,4040,4040,0
20250221,193400,40358240,4040,4040,4040,4040,781
20250221,193300,40358240,4040,4040,4040,4040,0
20250221,193200,40358240,4040,4040,4040,4040,0
20250221,193100,40358240,4040,4040,4040,4040,0
20250221,193000,40358240,4040,4040,4040,4040,0
20250221,192900,40358240,4040,4040,4040,4040,0
20250221,192800,40358240,4040,4040,4040,4040,0
20250221,192700,40358240,4040,4040,4040,4040,0
20250221,192600,40358240,4040,4040,4040,4040,0
20250221,192500,40358240,4040,4040,4040,4040,0
20250221,192400,40358240,4040,4040,4040,4040,0
20250221,192300,40358240,4040,4040,4040,4040,0
20250221,192200,40358240,4040,4040,4040,4040,0
20250221,192100,40358240,4040,4040,4040,4040,0
20250221,192000,40358240,4040,4040,4040,4040,0
20250221,191900,40358240,4040,4040,4040,4040,0
20250221,191800,40358240,4040,4040,4040,4040,0
20250221,191700,40358240,4040,4040,4040,4040,0
20250221,191600,40358240,4040,4040,4040,4040,0
20250221,191500,40358240,4040,4040,4040,4040,0
20250221,191400,40358240,4040,4040,4040,4040,0
20250221,191300,40358240,4040,4040,4040,4040,0
20250221,191200,40358240,4040,4040,4040,4040,0
20250221,191100,40358240,4040,4040,4040,4040,0
20250221,191000,40358240,4040,4040,4040,4040,0
20250221,190900,40358240,4040,4040,4040,4040,0
20250221,190800,40358240,4040,4040,4040,4040,0
20250221,190700,40358240,4040,4040,4040,4040,0
20250221,190600,40358240,4040,4040,4040,4040,0
20250221,190500,40358240,4040,4040,4040,4040,0
20250221,190400,40358240,4040,4040,4040,4040,781
20250221,190300,40358240,4040,4040,4040,4040,0
20250221,190200,40358240,4040,4040,4040,4040,0
20250221,190100,40358240,4040,4040,4040,4040,0
20250221,190000,40358240,4040,4040,4040,4040,0
20250221,185900,40358240,4040,4040,4040,4040,0
20250221,185800,40358240,4040,4040,4040,4040,0
20250221,185700,40358240,4040,4040,4040,4040,0
20250221,185600,40358240,4040,4040,4040,4040,0
20250221,185500,40358240,4040,4040,4040,4040,0
20250221,185400,40358240,4040,4040,4040,4040,0
20250221,185300,40358240,4040,4040,4040,4040,0
20250221,185200,40358240,4040,4040,4040,4040,0
20250221,185100,40358240,4040,4040,4040,4040,0
20250221,185000,40358240,4040,4040,4040,4040,0
20250221,184900,40358240,4040,4040,4040,4040,0
20250221,184800,40358240,4040,4040,4040,4040,0
20250221,184700,40358240,4040,4040,4040,4040,0
20250221,184600,40358240,4040,4040,4040,4040,0
20250221,184500,40358240,4040,4040,4040,4040,0
20250221,184400,40358240,4040,4040,4040,4040,0
20250221,184300,40358240,4040,4040,4040,4040,0
20250221,184200,40358240,4040,4040,4040,4040,0
20250221,184100,40358240,4040,4040,4040,4040,0
20250221,184000,40358240,4040,4040,4040,4040,0
20250221,183900,40358240,4040,4040,4040,4040,0
20250221,183800,40358240,4040,4040,4040,4040,0
20250221,183700,40358240,4040,4040,4040,4040,0
20250221,183600,40358240,4040,4040,4040,4040,0
20250221,183500,40358240,4040,4040,4040,4040,0
20250221,183400,40358240,4040,4040,4040,4040,781
20250221,183300,40358240,4040,4040,4040,4040,0
20250221,183200,40358240,4040,4040,4040,4040,0
20250221,183100,40358240,4040,4040,4040,4040,0
20250221,183000,40358240,4040,4040,4040,4040,0
20250221,182900,40358240,4040,4040,4040,4040,0
20250221,182800,40358240,4040,4040,4040,4040,0
20250221,182700,40358240,4040,4040,4040,4040,0
20250221,182600,40358240,4040,4040,4040,4040,0
20250221,182500,40358240,4040,4040,4040,4040,0
20250221,182400,40358240,4040,4040,4040,4040,0
20250221,182300,40358240,4040,4040,4040,4040,0
20250221,182200,40358240,4040,4040,4040,4040,0
20250221,182100,40358240,4040,4040,4040,4040,0
20250221,182000,40358240,4040,4040,4040,4040,0
20250221,181900,40358240,4040,4040,4040,4040,0
20250221,181800,40358240,4040,4040,4040,4040,0
20250221,181700,40358240,4040,4040,4040,4040,0
20250221,181600,40358240,4040,4040,4040,4040,0
20250221,181500,40358240,4040,4040,4040,4040,0
20250221,181400,40358240,4040,4040,4040,4040,0
20250221,181300,40358240,4040,4040,4040,4040,0
20250221,181200,40358240,4040,4040,4040,4040,0
20250221,181100,40358240,4040,4040,4040,4040,0
20250221,181000,40358240,4040,4040,4040,4040,0
20250221,180900,40358240,4040,4040,4040,4040,0
20250221,180800,40358240,4040,4040,4040,4040,0
20250221,180700,40358240,4040,4040,4040,4040,0
20250221,180600,40358240,4040,4040,4040,4040,0
20250221,180500,40358240,4040,4040,4040,4040,0
20250221,180400,40358240,4040,4040,4040,4040,781
20250221,180300,40358240,4040,4040,4040,4040,0
20250221,180200,40358240,4040,4040,4040,4040,0
20250221,180100,40358240,4040,4040,4040,4040,0
20250221,180000,40358240,4040,4040,4040,4040,0
20250221,175900,40358240,4040,4040,4040,4040,0
20250221,175800,40358240,4040,4040,4040,4040,0
20250221,175700,40358240,4040,4040,4040,4040,0
20250221,175600,40358240,4040,4040,4040,4040,0
20250221,175500,40358240,4040,4040,4040,4040,0
20250221,175400,40358240,4040,4040,4040,4040,0
20250221,175300,40358240,4040,4040,4040,4040,0
20250221,175200,40358240,4040,4040,4040,4040,0
20250221,175100,40358240,4040,4040,4040,4040,0
20250221,175000,40358240,4040,4040,4040,4040,0
20250221,174900,40358240,4040,4040,4040,4040,0
20250221,174800,40358240,4040,4040,4040,4040,0
20250221,174700,40358240,4040,4040,4040,4040,0
20250221,174600,40358240,4040,4040,4040,4040,0
20250221,174500,40358240,4040,4040,4040,4040,0
20250221,174400,40358240,4040,4040,4040,4040,0
20250221,174300,40358240,4040,4040,4040,4040,0
20250221,174200,40358240,4040,4040,4040,4040,0
20250221,174100,40358240,4040,4040,4040,4040,0
20250221,174000,40358240,4040,4040,4040,4040,0
20250221,173900,40358240,4040,4040,4040,4040,0
20250221,173800,40358240,4040,4040,4040,4040,0
20250221,173700,40358240,4040,4040,4040,4040,0
20250221,173600,40358240,4040,4040,4040,4040,0
20250221,173500,40358240,4040,4040,4040,4040,0
20250221,173400,40358240,4040,4040,4040,4040,781
20250221,173300,40358240,4040,4040,4040,4040,0
20250221,173200,40358240,4040,4040,4040,4040,0
20250221,173100,40358240,4040,4040,4040,4040,0
20250221,173000,40358240,4040,4040,4040,4040,0
20250221,172900,40358240,4040,4040,4040,4040,0
20250221,172800,40358240,4040,4040,4040,4040,0
20250221,172700,40358240,4040,4040,4040,4040,0
20250221,172600,40358240,4040,4040,4040,4040,0
20250221,172500,40358240,4040,4040,4040,4040,0
20250221,172400,40358240,4040,4040,4040,4040,0
20250221,172300,40358240,4040,4040,4040,4040,0
20250221,172200,40358240,4040,4040,4040,4040,0
20250221,172100,40358240,4040,4040,4040,4040,0
20250221,172000,40358240,4040,4040,4040,4040,0
20250221,171900,40358240,4040,4040,4040,4040,0
20250221,171800,40358240,4040,4040,4040,4040,0
20250221,171700,40358240,4040,4040,4040,4040,0
20250221,171600,40358240,4040,4040,4040,4040,0
20250221,171500,40358240,4040,4040,4040,4040,0
20250221,171400,40358240,4040,4040,4040,4040,0
20250221,171300,40358240,4040,4040,4040,4040,0
20250221,171200,40358240,4040,4040,4040,4040,0
20250221,171100,40358240,4040,4040,4040,4040,0
20250221,171000,40358240,4040,4040,4040,4040,0
20250221,170900,40358240,4040,4040,4040,4040,0
20250221,170800,40358240,4040,4040,4040,4040,0
20250221,170700,40358240,4040,4040,4040,4040,0
20250221,170600,40358240,4040,4040,4040,4040,0
20250221,170500,40358240,4040,4040,4040,4040,0
20250221,170400,40358240,4040,4040,4040,4040,781
20250221,170300,40358240,4040,4040,4040,4040,0
20250221,170200,40358240,4040,4040,4040,4040,0
20250221,170100,40358240,4040,4040,4040,4040,0
20250221,170000,40358240,4040,4040,4040,4040,0
20250221,165900,40358240,4040,4040,4040,4040,0
20250221,165800,40358240,4040,4040,4040,4040,0
20250221,165700,40358240,4040,4040,4040,4040,0
20250221,165600,40358240,4040,4040,4040,4040,0
20250221,165500,40358240,4040,4040,4040,4040,0
20250221,165400,40358240,4040,4040,4040,4040,0
20250221,165300,40358240,4040,4040,4040,4040,0
20250221,165200,40358240,4040,4040,4040,4040,0
20250221,165100,40358240,4040,4040,4040,4040,0
20250221,165000,40358240,4040,4040,4040,4040,0
20250221,164900,40358240,4040,4040,4040,4040,0
20250221,164800,40358240,4040,4040,4040,4040,0
20250221,164700,40358240,4040,4040,4040,4040,0
20250221,164600,40358240,4040,4040,4040,4040,0
20250221,164500,40358240,4040,4040,4040,4040,0
20250221,164400,40358240,4040,4040,4040,4040,0
20250221,164300,40358240,4040,4040,4040,4040,0
20250221,164200,40358240,4040,4040,4040,4040,0
20250221,164100,40358240,4040,4040,4040,4040,0
20250221,164000,40358240,4040,4040,4040,4040,0
20250221,163900,40358240,4040,4040,4040,4040,0
20250221,163800,40358240,4040,4040,4040,4040,0
20250221,163700,40358240,4040,4040,4040,4040,0
20250221,163600,40358240,4040,4040,4040,4040,0
20250221,163500,40358240,4040,4040,4040,4040,0
20250221,163400,40358240,4040,4040,4040,4040,781
20250221,163300,40358240,4040,4040,4040,4040,0
20250221,163200,40358240,4040,4040,4040,4040,0
20250221,163100,40358240,4040,4040,4040,4040,0
20250221,163000,40358240,4040,4040,4040,4040,0
20250221,162900,40358240,4040,4040,4040,4040,0
20250221,162800,40358240,4040,4040,4040,4040,0
20250221,162700,40358240,4040,4040,4040,4040,0
20250221,162600,40358240,4040,4040,4040,4040,0
20250221,162500,40358240,4040,4040,4040,4040,0
20250221,162400,40358240,4040,4040,4040,4040,0
20250221,162300,40358240,4040,4040,4040,4040,0
20250221,162200,40358240,4040,4040,4040,4040,0
20250221,162100,40358240,4040,4040,4040,4040,0
20250221,162000,40358240,4040,4040,4040,4040,0
20250221,161900,40358240,4040,4040,4040,4040,0
20250221,161800,40358240,4040,4040,4040,4040,0
20250221,161700,40358240,4040,4040,4040,4040,0
20250221,161600,40358240,4040,4040,4040,4040,0
20250221,161500,40358240,4040,4040,4040,4040,0
20250221,161400,40358240,4040,4040,4040,4040,0
20250221,161300,40358240,4040,4040,4040,4040,0
20250221,161200,40358240,4040,4040,4040,4040,0
20250221,161100,40358240,4040,4040,4040,4040,0
20250221,161000,40358240,4040,4040,4040,4040,0
20250221,160900,40358240,4040,4040,4040,4040,0
20250221,160800,40358240,4040,4040,4040,4040,0
20250221,160700,40358240,4040,4040,4040,4040,0
20250221,160600,40358240,4040,4040,4040,4040,0
20250221,160500,40358240,4040,4040,4040,4040,0
20250221,160400,40358240,4040,4040,4040,4040,781
20250221,160300,40358240,4040,4040,4040,4040,0
20250221,160200,40358240,4040,4040,4040,4040,0
20250221,160100,40358240,4040,4040,4040,4040,0
20250221,160000,40358240,4040,4040,4040,4040,0
20250221,155900,40358240,4040,4040,4040,4040,0
20250221,155800,40358240,4040,4040,4040,4040,0
20250221,155700,40358240,4040,4040,4040,4040,0
20250221,155600,40358240,4040,4040,4040,4040,0
20250221,155500,40358240,4040,4040,4040,4040,0
20250221,155400,40358240,4040,4040,4040,4040,0
20250221,155300,40358240,4040,4040,4040,4040,0
20250221,155200,40358240,4040,4040,4040,4040,0
20250221,155100,40358240,4040,4040,4040,4040,0
20250221,155000,40358240,4040,4040,4040,4040,0
20250221,154900,40358240,4040,4040,4040,4040,0
20250221,154800,40358240,4040,4040,4040,4040,0
20250221,154700,40358240,4040,4040,4040,4040,0
20250221,154600,40358240,4040,4040,4040,4040,0
20250221,154500,40358240,4040,4040,4040,4040,0
20250221,154400,40358240,4040,4040,4040,4040,0
20250221,154300,40358240,4040,4040,4040,4040,0
20250221,154200,40358240,4040,4040,4040,4040,0
20250221,154100,40358240,4040,4040,4040,4040,0
20250221,154000,40358240,4040,4040,4040,4040,0
20250221,153900,40358240,4040,4040,4040,4040,0
20250221,153800,40358240,4040,4040,4040,4040,0
20250221,153700,40358240,4040,4040,4040,4040,0
20250221,153600,40358240,4040,4040,4040,4040,0
20250221,153500,40358240,4040,4040,4040,4040,0
20250221,153400,40358240,4040,4040,4040,4040,781
20250221,153300,40358240,4040,4040,4040,4040,0
20250221,153200,40358240,4040,4040,4040,4040,0
20250221,153100,40358240,4040,4040,4040,4040,0
20250221,153000,40358240,4040,4040,4040,4040,781
20250221,152900,37203000,4020,4020,4020,4020,0
20250221,152800,37203000,4020,4020,4020,4020,0
20250221,152700,37203000,4020,4020,4020,4020,0
20250221,152600,37203000,4020,4020,4020,4020,0
20250221,152500,37203000,4020,4020,4020,4020,0
20250221,152400,37203000,4020,4020,4020,4020,0
20250221,152300,37203000,4020,4020,4020,4020,0
20250221,152200,37203000,4020,4020,4020,4020,0
20250221,152100,37203000,4020,4020,4020,4020,0
20250221,152000,37203000,4020,4020,4020,4020,0
20250221,151900,37203000,4020,4020,4020,4020,32
20250221,151800,37074360,4030,4030,4030,4030,601
20250221,151700,34652330,4030,4030,4030,4030,0
20250221,151600,34652330,4030,4030,4030,4030,0
20250221,151500,34652330,4030,4030,4030,4030,0
20250221,151400,34652330,4030,4030,4030,4030,0
20250221,151300,34652330,4030,4030,4030,4030,0
20250221,151200,34652330,4030,4030,4030,4030,0
20250221,151100,34652330,4030,4030,4030,4030,0
20250221,151000,34652330,4030,4030,4030,4030,0
20250221,150900,34652330,4030,4030,4030,4030,21
20250221,150800,34567700,4030,4030,4030,4030,300
20250221,150700,33358700,4030,4030,4030,4030,0
20250221,150600,33358700,4030,4030,4030,4030,0
20250221,150500,33358700,4030,4030,4030,4030,96
20250221,150400,32971820,4025,4030,4030,4025,51
20250221,150300,32766300,4020,4020,4020,4020,0
20250221,150200,32766300,4020,4015,4020,4015,402
20250221,150100,31150265,4020,4020,4020,4020,1
20250221,150000,31146245,4020,4020,4020,4020,0
20250221,145900,31146245,4020,4020,4020,4020,0
20250221,145800,31146245,4020,4020,4020,4020,0
20250221,145700,31146245,4020,4020,4020,4020,0
20250221,145600,31146245,4020,4020,4020,4020,0
20250221,145500,31146245,4020,4020,4020,4020,0
20250221,145400,31146245,4020,4020,4020,4020,0
20250221,145300,31146245,4020,4020,4020,4020,0
20250221,145200,31146245,4020,4020,4020,4020,0
20250221,145100,31146245,4020,4020,4020,4020,0
20250221,145000,31146245,4020,4020,4020,4020,0
20250221,144900,31146245,4020,4020,4020,4020,0
20250221,144800,31146245,4020,4020,4020,4020,0
20250221,144700,31146245,4020,4030,4030,4020,71
20250221,144600,30860165,4030,4025,4030,4025,324
20250221,144500,29555025,4025,4020,4025,4020,11
20250221,144400,29510780,4015,4015,4015,4015,0
20250221,144300,29510780,4015,4015,4015,4015,0
20250221,144200,29510780,4015,4015,4015,4015,0
20250221,144100,29510780,4015,4015,4015,4015,0
20250221,144000,29510780,4015,4015,4015,4015,0
20250221,143900,29510780,4015,4015,4015,4015,0
20250221,143800,29510780,4015,4015,4015,4015,0
20250221,143700,29510780,4015,4015,4015,4015,0
20250221,143600,29510780,4015,4015,4015,4015,0
20250221,143500,29510780,4015,4015,4015,4015,0
20250221,143400,29510780,4015,4015,4015,4015,0
20250221,143300,29510780,4015,4015,4015,4015,0
20250221,143200,29510780,4015,4015,4015,4015,0
20250221,143100,29510780,4015,4015,4015,4015,0
20250221,143000,29510780,4015,4015,4015,4015,0
20250221,142900,29510780,4015,4010,4015,4010,91
20250221,142800,29145855,4010,4010,4010,4010,1
20250221,142700,29141845,4000,4000,4000,4000,0
20250221,142600,29141845,4000,4000,4000,4000,0
20250221,142500,29141845,4000,4000,4000,4000,0
20250221,142400,29141845,4000,4000,4000,4000,0
20250221,142300,29141845,4000,4000,4000,4000,0
20250221,142200,29141845,4000,4000,4000,4000,0
20250221,142100,29141845,4000,4000,4000,4000,0
20250221,142000,29141845,4000,4000,4000,4000,0
20250221,141900,29141845,4000,4010,4010,4000,2
20250221,141800,29133835,4010,4010,4010,4010,0
20250221,141700,29133835,4010,4010,4010,4010,0
20250221,141600,29133835,4010,4010,4010,4010,0
20250221,141500,29133835,4010,4010,4010,4010,0
20250221,141400,29133835,4010,4010,4010,4010,0
20250221,141300,29133835,4010,4010,4010,4010,0
20250221,141200,29133835,4010,4010,4010,4010,0
20250221,141100,29133835,4010,4010,4010,4010,0
20250221,141000,29133835,4010,4010,4010,4010,0
20250221,140900,29133835,4010,4010,4010,4010,0
20250221,140800,29133835,4010,4010,4010,4010,0
20250221,140700,29133835,4010,4010,4010,4010,0
20250221,140600,29133835,4010,4010,4010,4010,0
20250221,140500,29133835,4010,4010,4010,4010,0
20250221,140400,29133835,4010,4010,4010,4010,0
20250221,140300,29133835,4010,4010,4010,4010,0
20250221,140200,29133835,4010,4010,4010,4010,0
20250221,140100,29133835,4010,4010,4010,4010,1
20250221,140000,29129825,4000,4000,4000,4000,0
20250221,135900,29129825,4000,4000,4000,4000,0
20250221,135800,29129825,4000,4000,4000,4000,0
20250221,135700,29129825,4000,4000,4000,4000,0
20250221,135600,29129825,4000,4000,4000,4000,0
20250221,135500,29129825,4000,4000,4000,4000,0
20250221,135400,29129825,4000,4000,4000,4000,0
20250221,135300,29129825,4000,4000,4000,4000,100
20250221,135200,28729825,4000,4005,4005,4000,100
20250221,135100,28329815,4010,4010,4010,4010,0
20250221,135000,28329815,4010,4010,4010,4010,0
20250221,134900,28329815,4010,4010,4010,4010,12
20250221,134800,28281695,4015,4015,4015,4015,1
20250221,134700,28277680,4015,4015,4015,4015,3
20250221,134600,28265635,4015,4015,4015,4015,0
20250221,134500,28265635,4015,4015,4015,4015,0
20250221,134400,28265635,4015,4015,4015,4015,20
20250221,134300,28185335,4015,4015,4015,4015,20
20250221,134200,28105035,4015,4015,4015,4015,0
20250221,134100,28105035,4015,4015,4015,4015,0
20250221,134000,28105035,4015,4015,4015,4015,0
20250221,133900,28105035,4015,4015,4015,4015,0
20250221,133800,28105035,4015,4015,4015,4015,1
20250221,133700,28101020,4015,4010,4015,4010,36
20250221,133600,27956650,4010,4005,4010,4005,35
20250221,133500,27816465,4000,4000,4000,4000,100
20250221,133400,27416465,4005,4005,4005,4005,0
20250221,133300,27416465,4005,4005,4005,4005,0
20250221,133200,27416465,4005,4005,4005,4005,0
20250221,133100,27416465,4005,4005,4005,4005,0
20250221,133000,27416465,4005,4005,4005,4005,0
20250221,132900,27416465,4005,4005,4005,4005,0
20250221,132800,27416465,4005,4005,4005,4005,1
20250221,132700,27412460,4000,4000,4000,4000,0
20250221,132600,27412460,4000,4000,4000,4000,0
20250221,132500,27412460,4000,4000,4000,4000,0
20250221,132400,27412460,4000,4000,4000,4000,0
20250221,132300,27412460,4000,4000,4000,4000,239
20250221,132200,26456460,4000,4000,4000,4000,0
20250221,132100,26456460,4000,4000,4000,4000,0
20250221,132000,26456460,4000,4000,4000,4000,0
20250221,131900,26456460,4000,4000,4000,4000,300
20250221,131800,25256460,4005,4005,4005,4005,0
20250221,131700,25256460,4005,4005,4005,4005,0
20250221,131600,25256460,4005,4005,4005,4005,0
20250221,131500,25256460,4005,4005,4005,4005,0
20250221,131400,25256460,4005,4005,4005,4005,0
20250221,131300,25256460,4005,4005,4005,4005,0
20250221,131200,25256460,4005,4005,4005,4005,0
20250221,131100,25256460,4005,4005,4005,4005,0
20250221,131000,25256460,4005,4005,4005,4005,0
20250221,130900,25256460,4005,4005,4005,4005,0
20250221,130800,25256460,4005,4005,4005,4005,8
20250221,130700,25224420,4005,4005,4005,4005,0
20250221,130600,25224420,4005,4005,4005,4005,0
20250221,130500,25224420,4005,4005,4005,4005,0
20250221,130400,25224420,4005,4005,4005,4005,0
20250221,130300,25224420,4005,4005,4005,4005,0
20250221,130200,25224420,4005,4005,4005,4005,0
20250221,130100,25224420,4005,4005,4005,4005,726
20250221,130000,22316790,4005,4005,4005,4005,0
20250221,125900,22316790,4005,4005,4005,4005,0
20250221,125800,22316790,4005,4005,4005,4005,0
20250221,125700,22316790,4005,4005,4005,4005,0
20250221,125600,22316790,4005,4005,4005,4005,0
20250221,125500,22316790,4005,4005,4005,4005,0
20250221,125400,22316790,4005,4005,4005,4005,0
20250221,125300,22316790,4005,4005,4005,4005,0
20250221,125200,22316790,4005,4005,4005,4005,0
20250221,125100,22316790,4005,4005,4005,4005,0
20250221,125000,22316790,4005,4005,4005,4005,0
20250221,124900,22316790,4005,4005,4005,4005,0
20250221,124800,22316790,4005,4005,4005,4005,0
20250221,124700,22316790,4005,4005,4005,4005,0
20250221,124600,22316790,4005,4005,4005,4005,0
20250221,124500,22316790,4005,4005,4005,4005,0
20250221,124400,22316790,4005,4005,4005,4005,0
20250221,124300,22316790,4005,4005,4005,4005,0
20250221,124200,22316790,4005,4005,4005,4005,0
20250221,124100,22316790,4005,4005,4005,4005,0
20250221,124000,22316790,4005,4005,4005,4005,5
20250221,123900,22296765,4010,4010,4010,4010,200
20250221,123800,21494765,4005,4005,4005,4005,207
20250221,123700,20665730,4010,4010,4010,4010,0
20250221,123600,20665730,4010,4010,4010,4010,0
20250221,123500,20665730,4010,4010,4010,4010,271
20250221,123400,19579020,4010,4010,4010,4010,0
20250221,123300,19579020,4010,4010,4010,4010,0
20250221,123200,19579020,4010,4010,4010,4010,0
20250221,123100,19579020,4010,4010,4010,4010,0
20250221,123000,19579020,4010,4010,4010,4010,0
20250221,122900,19579020,4010,4010,4010,4010,0
20250221,122800,19579020,4010,4010,4010,4010,0
20250221,122700,19579020,4010,4010,4010,4010,0
20250221,122600,19579020,4010,4010,4010,4010,0
20250221,122500,19579020,4010,4010,4010,4010,0
20250221,122400,19579020,4010,4010,4010,4010,258
20250221,122300,18544440,4005,4005,4005,4005,0
20250221,122200,18544440,4005,4005,4005,4005,0
20250221,122100,18544440,4005,4005,4005,4005,0
20250221,122000,18544440,4005,4005,4005,4005,5
20250221,121900,18524415,4005,4010,4010,4005,89
20250221,121800,18167950,4015,4015,4015,4015,0
20250221,121700,18167950,4015,4015,4015,4015,0
20250221,121600,18167950,4015,4015,4015,4015,0
20250221,121500,18167950,4015,4015,4015,4015,0
20250221,121400,18167950,4015,4015,4015,4015,0
20250221,121300,18167950,4015,4015,4015,4015,0
20250221,121200,18167950,4015,4015,4015,4015,0
20250221,121100,18167950,4015,4015,4015,4015,1
20250221,121000,18163935,4010,4020,4020,4005,1270
20250221,120900,13073115,4025,4020,4025,4020,2
20250221,120800,13065070,4025,4025,4025,4025,0
20250221,120700,13065070,4025,4025,4025,4025,0
20250221,120600,13065070,4025,4020,4025,4020,2
20250221,120500,13057025,4020,4020,4020,4020,0
20250221,120400,13057025,4020,4020,4020,4020,0
20250221,120300,13057025,4020,4020,4020,4020,0
20250221,120200,13057025,4020,4020,4020,4020,0
20250221,120100,13057025,4020,4020,4020,4020,0
20250221,120000,13057025,4020,4020,4020,4020,0
20250221,115900,13057025,4020,4020,4020,4020,0
20250221,115800,13057025,4020,4020,4020,4020,29
20250221,115700,12940445,4020,4020,4020,4020,0
20250221,115600,12940445,4020,4020,4020,4020,0
20250221,115500,12940445,4020,4020,4020,4020,0
20250221,115400,12940445,4020,4020,4020,4020,0
20250221,115300,12940445,4020,4020,4020,4020,0
20250221,115200,12940445,4020,4020,4020,4020,0
20250221,115100,12940445,4020,4020,4020,4020,0
20250221,115000,12940445,4020,4020,4020,4020,1
20250221,114900,12936425,4010,4010,4010,4010,2
20250221,114800,12928405,4025,4025,4025,4025,0
20250221,114700,12928405,4025,4025,4025,4025,0
20250221,114600,12928405,4025,4025,4025,4025,0
20250221,114500,12928405,4025,4025,4025,4025,0
20250221,114400,12928405,4025,4025,4025,4025,0
20250221,114300,12928405,4025,4025,4025,4025,0
20250221,114200,12928405,4025,4025,4025,4025,253
20250221,114100,11910080,4020,4020,4020,4020,0
20250221,114000,11910080,4020,4020,4020,4020,0
20250221,113900,11910080,4020,4020,4020,4020,356
20250221,113800,10478960,4010,4010,4010,4010,0
20250221,113700,10478960,4010,4010,4010,4010,0
20250221,113600,10478960,4010,4010,4010,4010,0
20250221,113500,10478960,4010,4010,4010,4010,0
20250221,113400,10478960,4010,4010,4010,4010,0
20250221,113300,10478960,4010,4010,4010,4010,0
20250221,113200,10478960,4010,4010,4010,4010,0
20250221,113100,10478960,4010,4010,4010,4010,0
20250221,113000,10478960,4010,4010,4010,4010,353
20250221,112900,9063430,4010,4010,4010,4010,0
20250221,112800,9063430,4010,4010,4010,4010,147
20250221,112700,8473960,4020,4020,4020,4020,0
20250221,112600,8473960,4020,4020,4020,4020,0
20250221,112500,8473960,4020,4020,4020,4020,100
20250221,112400,8071960,4020,4020,4020,4020,0
20250221,112300,8071960,4020,4020,4020,4020,0
20250221,112200,8071960,4020,4020,4020,4020,0
20250221,112100,8071960,4020,4020,4020,4020,0
20250221,112000,8071960,4020,4020,4020,4020,0
20250221,111900,8071960,4020,4020,4020,4020,0
20250221,111800,8071960,4020,4015,4020,4010,8
20250221,111700,8039860,4020,4015,4020,4015,51
20250221,111600,7835090,4020,4010,4020,4010,142
20250221,111500,7265455,4015,4015,4015,4015,0
20250221,111400,7265455,4015,4015,4015,4015,0
20250221,111300,7265455,4015,4015,4015,4015,100
20250221,111200,6863955,4010,4010,4010,4010,27
20250221,111100,6755685,4010,4010,4010,4010,0
20250221,111000,6755685,4010,4010,4010,4010,0
20250221,110900,6755685,4010,4010,4010,4010,102
20250221,110800,6346665,4010,4005,4010,4005,20
20250221,110700,6266560,4010,4010,4010,4010,0
20250221,110600,6266560,4010,4010,4010,4010,0
20250221,110500,6266560,4010,4010,4010,4010,0
20250221,110400,6266560,4010,4010,4010,4010,1
20250221,110300,6262550,4005,4005,4005,4005,99
20250221,110200,5866055,4005,4005,4005,4005,27
20250221,110100,5757920,4005,4000,4005,4000,29
20250221,110000,5641805,4000,4000,4000,4000,5
20250221,105900,5621805,4000,4000,4000,4000,0
20250221,105800,5621805,4000,4000,4000,4000,0
20250221,105700,5621805,4000,4000,4000,4000,0
20250221,105600,5621805,4000,4000,4000,4000,0
20250221,105500,5621805,4000,4005,4005,4000,31
20250221,105400,5497655,3995,4000,4005,3995,35
20250221,105300,5357765,4000,4000,4000,4000,0
20250221,105200,5357765,4000,4000,4000,4000,200
20250221,105100,4557765,4000,4000,4000,4000,0
20250221,105000,4557765,4000,3995,4000,3995,41
20250221,104900,4393965,3995,3985,3995,3985,222
20250221,104800,3508930,3990,3990,3990,3990,0
20250221,104700,3508930,3990,3990,3990,3990,26
20250221,104600,3405190,3990,3990,3990,3990,0
20250221,104500,3405190,3990,3990,3990,3990,0
20250221,104400,3405190,3990,3985,3990,3985,2
20250221,104300,3397215,3990,3990,3990,3990,0
20250221,104200,3397215,3990,3990,3990,3990,0
20250221,104100,3397215,3990,3990,3990,3990,0
20250221,104000,3397215,3990,3990,3990,3990,0
20250221,103900,3397215,3990,3990,3990,3990,0
20250221,103800,3397215,3990,3990,3990,3990,2
20250221,103700,3389235,3990,3990,3990,3990,3
20250221,103600,3377265,3990,3990,3990,3990,0
20250221,103500,3377265,3990,3990,3990,3990,1
20250221,103400,3373275,3990,3990,3990,3990,0
20250221,103300,3373275,3990,3990,3990,3990,0
20250221,103200,3373275,3990,3990,3990,3990,0
20250221,103100,3373275,3990,3990,3990,3990,0
20250221,103000,3373275,3990,3990,3990,3990,0
20250221,102900,3373275,3990,3990,3990,3990,0
20250221,102800,3373275,3990,3990,3990,3990,5
20250221,102700,3353325,3985,3985,3985,3985,0
20250221,102600,3353325,3985,3985,3985,3985,0
20250221,102500,3353325,3985,3985,3985,3985,3
20250221,102400,3341370,3980,3980,3980,3980,0
20250221,102300,3341370,3980,3980,3980,3980,17
20250221,102200,3273710,3985,3985,3985,3985,0
20250221,102100,3273710,3985,3985,3985,3985,0
20250221,102000,3273710,3985,3985,3985,3985,0
20250221,101900,3273710,3985,3985,3985,3985,0
20250221,101800,3273710,3985,3985,3985,3985,0
20250221,101700,3273710,3985,3985,3985,3985,16
20250221,101600,3209950,3985,3985,3985,3985,0
20250221,101500,3209950,3985,3985,3985,3985,0
20250221,101400,3209950,3985,3985,3985,3985,0
20250221,101300,3209950,3985,3985,3985,3985,0
20250221,101200,3209950,3985,3985,3985,3985,0
20250221,101100,3209950,3985,3985,3985,3985,0
20250221,101000,3209950,3985,3985,3985,3985,0
20250221,100900,3209950,3985,3985,3985,3985,0
20250221,100800,3209950,3985,3985,3985,3985,26
20250221,100700,3106340,3985,3985,3985,3985,0
20250221,100600,3106340,3985,3985,3985,3985,0
20250221,100500,3106340,3985,3985,3985,3985,0
20250221,100400,3106340,3985,3985,3985,3985,300
20250221,100300,1910840,3980,3980,3980,3980,1
20250221,100200,1906860,3985,3985,3985,3985,0
20250221,100100,1906860,3985,3985,3985,3985,0
20250221,100000,1906860,3985,3985,3985,3985,0
20250221,095900,1906860,3985,3985,3985,3985,0
20250221,095800,1906860,3985,3980,3985,3980,17
20250221,095700,1839160,3980,3980,3980,3980,60
20250221,095600,1600360,3980,3980,3980,3980,0
20250221,095500,1600360,3980,3980,3980,3980,10
20250221,095400,1560560,3975,3975,3975,3975,16
20250221,095300,1496960,3975,3975,3975,3975,0
20250221,095200,1496960,3975,3975,3975,3975,0
20250221,095100,1496960,3975,3975,3975,3975,0
20250221,095000,1496960,3975,3975,3975,3975,2
20250221,094900,1489010,3980,3980,3980,3980,75
20250221,094800,1190510,3985,3985,3985,3985,0
20250221,094700,1190510,3985,3985,3985,3985,0
20250221,094600,1190510,3985,3985,3985,3985,0
20250221,094500,1190510,3985,3985,3985,3985,0
20250221,094400,1190510,3985,3985,3985,3985,0
20250221,094300,1190510,3985,3985,3985,3985,0
20250221,094200,1190510,3985,3985,3985,3985,2
20250221,094100,1182540,3985,3985,3985,3985,0
20250221,094000,1182540,3985,3985,3985,3985,0
20250221,093900,1182540,3985,3985,3985,3985,0
20250221,093800,1182540,3985,3985,3985,3985,0
20250221,093700,1182540,3985,3985,3985,3985,1
20250221,093600,1178555,3985,3985,3985,3985,0
20250221,093500,1178555,3985,3985,3985,3985,3
20250221,093400,1166600,3985,3985,3985,3985,1
20250221,093300,1162615,3980,3980,3980,3980,1
20250221,093200,1158635,3975,3975,3975,3975,0
20250221,093100,1158635,3975,3980,3980,3975,24
20250221,093000,1063215,3985,3985,3985,3985,0
20250221,092900,1063215,3985,3985,3985,3985,0
20250221,092800,1063215,3985,3985,3985,3985,0
20250221,092700,1063215,3985,3985,3985,3985,0
20250221,092600,1063215,3985,3985,3985,3985,20
20250221,092500,983515,3985,3985,3985,3985,0
20250221,092400,983515,3985,3985,3985,3985,0
20250221,092300,983515,3985,3985,3985,3985,0
20250221,092200,983515,3985,3985,3985,3985,0
20250221,092100,983515,3985,3985,3985,3985,0
20250221,092000,983515,3985,3980,3985,3980,3
20250221,091900,971565,3975,3975,3975,3975,0
20250221,091800,971565,3975,3975,3975,3975,52
20250221,091700,764865,3985,3985,3985,3985,0
20250221,091600,764865,3985,3985,3985,3985,0
20250221,091500,764865,3985,3985,3985,3985,0
20250221,091400,764865,3985,3985,3985,3985,0
20250221,091300,764865,3985,3985,3985,3985,0
20250221,091200,764865,3985,3985,3985,3975,188
20250221,091100,15915,3980,3980,3980,3980,0
20250221,091000,15915,3980,3985,3985,3980,2
20250221,090900,7950,3975,3975,3975,3975,0
20250221,090800,7950,3975,3975,3975,3975,0
20250221,090700,7950,3975,3975,3975,3975,0
20250221,090600,7950,3975,3975,3975,3975,0
20250221,090500,7950,3975,3975,3975,3975,0
20250221,090400,7950,3975,3975,3975,3975,0
20250221,090300,7950,3975,3975,3975,3975,0
20250221,090200,7950,3975,3975,3975,3975,0
20250221,090100,7950,3975,3975,3975,3975,0
20250221,090000,7950,3975,3975,3975,3975,2
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 203400 40358240 4040 4040 4040 4040 781
3 20250221 203300 40358240 4040 4040 4040 4040 0
4 20250221 203200 40358240 4040 4040 4040 4040 0
5 20250221 203100 40358240 4040 4040 4040 4040 0
6 20250221 203000 40358240 4040 4040 4040 4040 0
7 20250221 202900 40358240 4040 4040 4040 4040 0
8 20250221 202800 40358240 4040 4040 4040 4040 0
9 20250221 202700 40358240 4040 4040 4040 4040 0
10 20250221 202600 40358240 4040 4040 4040 4040 0
11 20250221 202500 40358240 4040 4040 4040 4040 0
12 20250221 202400 40358240 4040 4040 4040 4040 0
13 20250221 202300 40358240 4040 4040 4040 4040 0
14 20250221 202200 40358240 4040 4040 4040 4040 0
15 20250221 202100 40358240 4040 4040 4040 4040 0
16 20250221 202000 40358240 4040 4040 4040 4040 0
17 20250221 201900 40358240 4040 4040 4040 4040 0
18 20250221 201800 40358240 4040 4040 4040 4040 0
19 20250221 201700 40358240 4040 4040 4040 4040 0
20 20250221 201600 40358240 4040 4040 4040 4040 0
21 20250221 201500 40358240 4040 4040 4040 4040 0
22 20250221 201400 40358240 4040 4040 4040 4040 0
23 20250221 201300 40358240 4040 4040 4040 4040 0
24 20250221 201200 40358240 4040 4040 4040 4040 0
25 20250221 201100 40358240 4040 4040 4040 4040 0
26 20250221 201000 40358240 4040 4040 4040 4040 0
27 20250221 200900 40358240 4040 4040 4040 4040 0
28 20250221 200800 40358240 4040 4040 4040 4040 0
29 20250221 200700 40358240 4040 4040 4040 4040 0
30 20250221 200600 40358240 4040 4040 4040 4040 0
31 20250221 200500 40358240 4040 4040 4040 4040 0
32 20250221 200400 40358240 4040 4040 4040 4040 781
33 20250221 200300 40358240 4040 4040 4040 4040 0
34 20250221 200200 40358240 4040 4040 4040 4040 0
35 20250221 200100 40358240 4040 4040 4040 4040 0
36 20250221 200000 40358240 4040 4040 4040 4040 0
37 20250221 195900 40358240 4040 4040 4040 4040 0
38 20250221 195800 40358240 4040 4040 4040 4040 0
39 20250221 195700 40358240 4040 4040 4040 4040 0
40 20250221 195600 40358240 4040 4040 4040 4040 0
41 20250221 195500 40358240 4040 4040 4040 4040 0
42 20250221 195400 40358240 4040 4040 4040 4040 0
43 20250221 195300 40358240 4040 4040 4040 4040 0
44 20250221 195200 40358240 4040 4040 4040 4040 0
45 20250221 195100 40358240 4040 4040 4040 4040 0
46 20250221 195000 40358240 4040 4040 4040 4040 0
47 20250221 194900 40358240 4040 4040 4040 4040 0
48 20250221 194800 40358240 4040 4040 4040 4040 0
49 20250221 194700 40358240 4040 4040 4040 4040 0
50 20250221 194600 40358240 4040 4040 4040 4040 0
51 20250221 194500 40358240 4040 4040 4040 4040 0
52 20250221 194400 40358240 4040 4040 4040 4040 0
53 20250221 194300 40358240 4040 4040 4040 4040 0
54 20250221 194200 40358240 4040 4040 4040 4040 0
55 20250221 194100 40358240 4040 4040 4040 4040 0
56 20250221 194000 40358240 4040 4040 4040 4040 0
57 20250221 193900 40358240 4040 4040 4040 4040 0
58 20250221 193800 40358240 4040 4040 4040 4040 0
59 20250221 193700 40358240 4040 4040 4040 4040 0
60 20250221 193600 40358240 4040 4040 4040 4040 0
61 20250221 193500 40358240 4040 4040 4040 4040 0
62 20250221 193400 40358240 4040 4040 4040 4040 781
63 20250221 193300 40358240 4040 4040 4040 4040 0
64 20250221 193200 40358240 4040 4040 4040 4040 0
65 20250221 193100 40358240 4040 4040 4040 4040 0
66 20250221 193000 40358240 4040 4040 4040 4040 0
67 20250221 192900 40358240 4040 4040 4040 4040 0
68 20250221 192800 40358240 4040 4040 4040 4040 0
69 20250221 192700 40358240 4040 4040 4040 4040 0
70 20250221 192600 40358240 4040 4040 4040 4040 0
71 20250221 192500 40358240 4040 4040 4040 4040 0
72 20250221 192400 40358240 4040 4040 4040 4040 0
73 20250221 192300 40358240 4040 4040 4040 4040 0
74 20250221 192200 40358240 4040 4040 4040 4040 0
75 20250221 192100 40358240 4040 4040 4040 4040 0
76 20250221 192000 40358240 4040 4040 4040 4040 0
77 20250221 191900 40358240 4040 4040 4040 4040 0
78 20250221 191800 40358240 4040 4040 4040 4040 0
79 20250221 191700 40358240 4040 4040 4040 4040 0
80 20250221 191600 40358240 4040 4040 4040 4040 0
81 20250221 191500 40358240 4040 4040 4040 4040 0
82 20250221 191400 40358240 4040 4040 4040 4040 0
83 20250221 191300 40358240 4040 4040 4040 4040 0
84 20250221 191200 40358240 4040 4040 4040 4040 0
85 20250221 191100 40358240 4040 4040 4040 4040 0
86 20250221 191000 40358240 4040 4040 4040 4040 0
87 20250221 190900 40358240 4040 4040 4040 4040 0
88 20250221 190800 40358240 4040 4040 4040 4040 0
89 20250221 190700 40358240 4040 4040 4040 4040 0
90 20250221 190600 40358240 4040 4040 4040 4040 0
91 20250221 190500 40358240 4040 4040 4040 4040 0
92 20250221 190400 40358240 4040 4040 4040 4040 781
93 20250221 190300 40358240 4040 4040 4040 4040 0
94 20250221 190200 40358240 4040 4040 4040 4040 0
95 20250221 190100 40358240 4040 4040 4040 4040 0
96 20250221 190000 40358240 4040 4040 4040 4040 0
97 20250221 185900 40358240 4040 4040 4040 4040 0
98 20250221 185800 40358240 4040 4040 4040 4040 0
99 20250221 185700 40358240 4040 4040 4040 4040 0
100 20250221 185600 40358240 4040 4040 4040 4040 0
101 20250221 185500 40358240 4040 4040 4040 4040 0
102 20250221 185400 40358240 4040 4040 4040 4040 0
103 20250221 185300 40358240 4040 4040 4040 4040 0
104 20250221 185200 40358240 4040 4040 4040 4040 0
105 20250221 185100 40358240 4040 4040 4040 4040 0
106 20250221 185000 40358240 4040 4040 4040 4040 0
107 20250221 184900 40358240 4040 4040 4040 4040 0
108 20250221 184800 40358240 4040 4040 4040 4040 0
109 20250221 184700 40358240 4040 4040 4040 4040 0
110 20250221 184600 40358240 4040 4040 4040 4040 0
111 20250221 184500 40358240 4040 4040 4040 4040 0
112 20250221 184400 40358240 4040 4040 4040 4040 0
113 20250221 184300 40358240 4040 4040 4040 4040 0
114 20250221 184200 40358240 4040 4040 4040 4040 0
115 20250221 184100 40358240 4040 4040 4040 4040 0
116 20250221 184000 40358240 4040 4040 4040 4040 0
117 20250221 183900 40358240 4040 4040 4040 4040 0
118 20250221 183800 40358240 4040 4040 4040 4040 0
119 20250221 183700 40358240 4040 4040 4040 4040 0
120 20250221 183600 40358240 4040 4040 4040 4040 0
121 20250221 183500 40358240 4040 4040 4040 4040 0
122 20250221 183400 40358240 4040 4040 4040 4040 781
123 20250221 183300 40358240 4040 4040 4040 4040 0
124 20250221 183200 40358240 4040 4040 4040 4040 0
125 20250221 183100 40358240 4040 4040 4040 4040 0
126 20250221 183000 40358240 4040 4040 4040 4040 0
127 20250221 182900 40358240 4040 4040 4040 4040 0
128 20250221 182800 40358240 4040 4040 4040 4040 0
129 20250221 182700 40358240 4040 4040 4040 4040 0
130 20250221 182600 40358240 4040 4040 4040 4040 0
131 20250221 182500 40358240 4040 4040 4040 4040 0
132 20250221 182400 40358240 4040 4040 4040 4040 0
133 20250221 182300 40358240 4040 4040 4040 4040 0
134 20250221 182200 40358240 4040 4040 4040 4040 0
135 20250221 182100 40358240 4040 4040 4040 4040 0
136 20250221 182000 40358240 4040 4040 4040 4040 0
137 20250221 181900 40358240 4040 4040 4040 4040 0
138 20250221 181800 40358240 4040 4040 4040 4040 0
139 20250221 181700 40358240 4040 4040 4040 4040 0
140 20250221 181600 40358240 4040 4040 4040 4040 0
141 20250221 181500 40358240 4040 4040 4040 4040 0
142 20250221 181400 40358240 4040 4040 4040 4040 0
143 20250221 181300 40358240 4040 4040 4040 4040 0
144 20250221 181200 40358240 4040 4040 4040 4040 0
145 20250221 181100 40358240 4040 4040 4040 4040 0
146 20250221 181000 40358240 4040 4040 4040 4040 0
147 20250221 180900 40358240 4040 4040 4040 4040 0
148 20250221 180800 40358240 4040 4040 4040 4040 0
149 20250221 180700 40358240 4040 4040 4040 4040 0
150 20250221 180600 40358240 4040 4040 4040 4040 0
151 20250221 180500 40358240 4040 4040 4040 4040 0
152 20250221 180400 40358240 4040 4040 4040 4040 781
153 20250221 180300 40358240 4040 4040 4040 4040 0
154 20250221 180200 40358240 4040 4040 4040 4040 0
155 20250221 180100 40358240 4040 4040 4040 4040 0
156 20250221 180000 40358240 4040 4040 4040 4040 0
157 20250221 175900 40358240 4040 4040 4040 4040 0
158 20250221 175800 40358240 4040 4040 4040 4040 0
159 20250221 175700 40358240 4040 4040 4040 4040 0
160 20250221 175600 40358240 4040 4040 4040 4040 0
161 20250221 175500 40358240 4040 4040 4040 4040 0
162 20250221 175400 40358240 4040 4040 4040 4040 0
163 20250221 175300 40358240 4040 4040 4040 4040 0
164 20250221 175200 40358240 4040 4040 4040 4040 0
165 20250221 175100 40358240 4040 4040 4040 4040 0
166 20250221 175000 40358240 4040 4040 4040 4040 0
167 20250221 174900 40358240 4040 4040 4040 4040 0
168 20250221 174800 40358240 4040 4040 4040 4040 0
169 20250221 174700 40358240 4040 4040 4040 4040 0
170 20250221 174600 40358240 4040 4040 4040 4040 0
171 20250221 174500 40358240 4040 4040 4040 4040 0
172 20250221 174400 40358240 4040 4040 4040 4040 0
173 20250221 174300 40358240 4040 4040 4040 4040 0
174 20250221 174200 40358240 4040 4040 4040 4040 0
175 20250221 174100 40358240 4040 4040 4040 4040 0
176 20250221 174000 40358240 4040 4040 4040 4040 0
177 20250221 173900 40358240 4040 4040 4040 4040 0
178 20250221 173800 40358240 4040 4040 4040 4040 0
179 20250221 173700 40358240 4040 4040 4040 4040 0
180 20250221 173600 40358240 4040 4040 4040 4040 0
181 20250221 173500 40358240 4040 4040 4040 4040 0
182 20250221 173400 40358240 4040 4040 4040 4040 781
183 20250221 173300 40358240 4040 4040 4040 4040 0
184 20250221 173200 40358240 4040 4040 4040 4040 0
185 20250221 173100 40358240 4040 4040 4040 4040 0
186 20250221 173000 40358240 4040 4040 4040 4040 0
187 20250221 172900 40358240 4040 4040 4040 4040 0
188 20250221 172800 40358240 4040 4040 4040 4040 0
189 20250221 172700 40358240 4040 4040 4040 4040 0
190 20250221 172600 40358240 4040 4040 4040 4040 0
191 20250221 172500 40358240 4040 4040 4040 4040 0
192 20250221 172400 40358240 4040 4040 4040 4040 0
193 20250221 172300 40358240 4040 4040 4040 4040 0
194 20250221 172200 40358240 4040 4040 4040 4040 0
195 20250221 172100 40358240 4040 4040 4040 4040 0
196 20250221 172000 40358240 4040 4040 4040 4040 0
197 20250221 171900 40358240 4040 4040 4040 4040 0
198 20250221 171800 40358240 4040 4040 4040 4040 0
199 20250221 171700 40358240 4040 4040 4040 4040 0
200 20250221 171600 40358240 4040 4040 4040 4040 0
201 20250221 171500 40358240 4040 4040 4040 4040 0
202 20250221 171400 40358240 4040 4040 4040 4040 0
203 20250221 171300 40358240 4040 4040 4040 4040 0
204 20250221 171200 40358240 4040 4040 4040 4040 0
205 20250221 171100 40358240 4040 4040 4040 4040 0
206 20250221 171000 40358240 4040 4040 4040 4040 0
207 20250221 170900 40358240 4040 4040 4040 4040 0
208 20250221 170800 40358240 4040 4040 4040 4040 0
209 20250221 170700 40358240 4040 4040 4040 4040 0
210 20250221 170600 40358240 4040 4040 4040 4040 0
211 20250221 170500 40358240 4040 4040 4040 4040 0
212 20250221 170400 40358240 4040 4040 4040 4040 781
213 20250221 170300 40358240 4040 4040 4040 4040 0
214 20250221 170200 40358240 4040 4040 4040 4040 0
215 20250221 170100 40358240 4040 4040 4040 4040 0
216 20250221 170000 40358240 4040 4040 4040 4040 0
217 20250221 165900 40358240 4040 4040 4040 4040 0
218 20250221 165800 40358240 4040 4040 4040 4040 0
219 20250221 165700 40358240 4040 4040 4040 4040 0
220 20250221 165600 40358240 4040 4040 4040 4040 0
221 20250221 165500 40358240 4040 4040 4040 4040 0
222 20250221 165400 40358240 4040 4040 4040 4040 0
223 20250221 165300 40358240 4040 4040 4040 4040 0
224 20250221 165200 40358240 4040 4040 4040 4040 0
225 20250221 165100 40358240 4040 4040 4040 4040 0
226 20250221 165000 40358240 4040 4040 4040 4040 0
227 20250221 164900 40358240 4040 4040 4040 4040 0
228 20250221 164800 40358240 4040 4040 4040 4040 0
229 20250221 164700 40358240 4040 4040 4040 4040 0
230 20250221 164600 40358240 4040 4040 4040 4040 0
231 20250221 164500 40358240 4040 4040 4040 4040 0
232 20250221 164400 40358240 4040 4040 4040 4040 0
233 20250221 164300 40358240 4040 4040 4040 4040 0
234 20250221 164200 40358240 4040 4040 4040 4040 0
235 20250221 164100 40358240 4040 4040 4040 4040 0
236 20250221 164000 40358240 4040 4040 4040 4040 0
237 20250221 163900 40358240 4040 4040 4040 4040 0
238 20250221 163800 40358240 4040 4040 4040 4040 0
239 20250221 163700 40358240 4040 4040 4040 4040 0
240 20250221 163600 40358240 4040 4040 4040 4040 0
241 20250221 163500 40358240 4040 4040 4040 4040 0
242 20250221 163400 40358240 4040 4040 4040 4040 781
243 20250221 163300 40358240 4040 4040 4040 4040 0
244 20250221 163200 40358240 4040 4040 4040 4040 0
245 20250221 163100 40358240 4040 4040 4040 4040 0
246 20250221 163000 40358240 4040 4040 4040 4040 0
247 20250221 162900 40358240 4040 4040 4040 4040 0
248 20250221 162800 40358240 4040 4040 4040 4040 0
249 20250221 162700 40358240 4040 4040 4040 4040 0
250 20250221 162600 40358240 4040 4040 4040 4040 0
251 20250221 162500 40358240 4040 4040 4040 4040 0
252 20250221 162400 40358240 4040 4040 4040 4040 0
253 20250221 162300 40358240 4040 4040 4040 4040 0
254 20250221 162200 40358240 4040 4040 4040 4040 0
255 20250221 162100 40358240 4040 4040 4040 4040 0
256 20250221 162000 40358240 4040 4040 4040 4040 0
257 20250221 161900 40358240 4040 4040 4040 4040 0
258 20250221 161800 40358240 4040 4040 4040 4040 0
259 20250221 161700 40358240 4040 4040 4040 4040 0
260 20250221 161600 40358240 4040 4040 4040 4040 0
261 20250221 161500 40358240 4040 4040 4040 4040 0
262 20250221 161400 40358240 4040 4040 4040 4040 0
263 20250221 161300 40358240 4040 4040 4040 4040 0
264 20250221 161200 40358240 4040 4040 4040 4040 0
265 20250221 161100 40358240 4040 4040 4040 4040 0
266 20250221 161000 40358240 4040 4040 4040 4040 0
267 20250221 160900 40358240 4040 4040 4040 4040 0
268 20250221 160800 40358240 4040 4040 4040 4040 0
269 20250221 160700 40358240 4040 4040 4040 4040 0
270 20250221 160600 40358240 4040 4040 4040 4040 0
271 20250221 160500 40358240 4040 4040 4040 4040 0
272 20250221 160400 40358240 4040 4040 4040 4040 781
273 20250221 160300 40358240 4040 4040 4040 4040 0
274 20250221 160200 40358240 4040 4040 4040 4040 0
275 20250221 160100 40358240 4040 4040 4040 4040 0
276 20250221 160000 40358240 4040 4040 4040 4040 0
277 20250221 155900 40358240 4040 4040 4040 4040 0
278 20250221 155800 40358240 4040 4040 4040 4040 0
279 20250221 155700 40358240 4040 4040 4040 4040 0
280 20250221 155600 40358240 4040 4040 4040 4040 0
281 20250221 155500 40358240 4040 4040 4040 4040 0
282 20250221 155400 40358240 4040 4040 4040 4040 0
283 20250221 155300 40358240 4040 4040 4040 4040 0
284 20250221 155200 40358240 4040 4040 4040 4040 0
285 20250221 155100 40358240 4040 4040 4040 4040 0
286 20250221 155000 40358240 4040 4040 4040 4040 0
287 20250221 154900 40358240 4040 4040 4040 4040 0
288 20250221 154800 40358240 4040 4040 4040 4040 0
289 20250221 154700 40358240 4040 4040 4040 4040 0
290 20250221 154600 40358240 4040 4040 4040 4040 0
291 20250221 154500 40358240 4040 4040 4040 4040 0
292 20250221 154400 40358240 4040 4040 4040 4040 0
293 20250221 154300 40358240 4040 4040 4040 4040 0
294 20250221 154200 40358240 4040 4040 4040 4040 0
295 20250221 154100 40358240 4040 4040 4040 4040 0
296 20250221 154000 40358240 4040 4040 4040 4040 0
297 20250221 153900 40358240 4040 4040 4040 4040 0
298 20250221 153800 40358240 4040 4040 4040 4040 0
299 20250221 153700 40358240 4040 4040 4040 4040 0
300 20250221 153600 40358240 4040 4040 4040 4040 0
301 20250221 153500 40358240 4040 4040 4040 4040 0
302 20250221 153400 40358240 4040 4040 4040 4040 781
303 20250221 153300 40358240 4040 4040 4040 4040 0
304 20250221 153200 40358240 4040 4040 4040 4040 0
305 20250221 153100 40358240 4040 4040 4040 4040 0
306 20250221 153000 40358240 4040 4040 4040 4040 781
307 20250221 152900 37203000 4020 4020 4020 4020 0
308 20250221 152800 37203000 4020 4020 4020 4020 0
309 20250221 152700 37203000 4020 4020 4020 4020 0
310 20250221 152600 37203000 4020 4020 4020 4020 0
311 20250221 152500 37203000 4020 4020 4020 4020 0
312 20250221 152400 37203000 4020 4020 4020 4020 0
313 20250221 152300 37203000 4020 4020 4020 4020 0
314 20250221 152200 37203000 4020 4020 4020 4020 0
315 20250221 152100 37203000 4020 4020 4020 4020 0
316 20250221 152000 37203000 4020 4020 4020 4020 0
317 20250221 151900 37203000 4020 4020 4020 4020 32
318 20250221 151800 37074360 4030 4030 4030 4030 601
319 20250221 151700 34652330 4030 4030 4030 4030 0
320 20250221 151600 34652330 4030 4030 4030 4030 0
321 20250221 151500 34652330 4030 4030 4030 4030 0
322 20250221 151400 34652330 4030 4030 4030 4030 0
323 20250221 151300 34652330 4030 4030 4030 4030 0
324 20250221 151200 34652330 4030 4030 4030 4030 0
325 20250221 151100 34652330 4030 4030 4030 4030 0
326 20250221 151000 34652330 4030 4030 4030 4030 0
327 20250221 150900 34652330 4030 4030 4030 4030 21
328 20250221 150800 34567700 4030 4030 4030 4030 300
329 20250221 150700 33358700 4030 4030 4030 4030 0
330 20250221 150600 33358700 4030 4030 4030 4030 0
331 20250221 150500 33358700 4030 4030 4030 4030 96
332 20250221 150400 32971820 4025 4030 4030 4025 51
333 20250221 150300 32766300 4020 4020 4020 4020 0
334 20250221 150200 32766300 4020 4015 4020 4015 402
335 20250221 150100 31150265 4020 4020 4020 4020 1
336 20250221 150000 31146245 4020 4020 4020 4020 0
337 20250221 145900 31146245 4020 4020 4020 4020 0
338 20250221 145800 31146245 4020 4020 4020 4020 0
339 20250221 145700 31146245 4020 4020 4020 4020 0
340 20250221 145600 31146245 4020 4020 4020 4020 0
341 20250221 145500 31146245 4020 4020 4020 4020 0
342 20250221 145400 31146245 4020 4020 4020 4020 0
343 20250221 145300 31146245 4020 4020 4020 4020 0
344 20250221 145200 31146245 4020 4020 4020 4020 0
345 20250221 145100 31146245 4020 4020 4020 4020 0
346 20250221 145000 31146245 4020 4020 4020 4020 0
347 20250221 144900 31146245 4020 4020 4020 4020 0
348 20250221 144800 31146245 4020 4020 4020 4020 0
349 20250221 144700 31146245 4020 4030 4030 4020 71
350 20250221 144600 30860165 4030 4025 4030 4025 324
351 20250221 144500 29555025 4025 4020 4025 4020 11
352 20250221 144400 29510780 4015 4015 4015 4015 0
353 20250221 144300 29510780 4015 4015 4015 4015 0
354 20250221 144200 29510780 4015 4015 4015 4015 0
355 20250221 144100 29510780 4015 4015 4015 4015 0
356 20250221 144000 29510780 4015 4015 4015 4015 0
357 20250221 143900 29510780 4015 4015 4015 4015 0
358 20250221 143800 29510780 4015 4015 4015 4015 0
359 20250221 143700 29510780 4015 4015 4015 4015 0
360 20250221 143600 29510780 4015 4015 4015 4015 0
361 20250221 143500 29510780 4015 4015 4015 4015 0
362 20250221 143400 29510780 4015 4015 4015 4015 0
363 20250221 143300 29510780 4015 4015 4015 4015 0
364 20250221 143200 29510780 4015 4015 4015 4015 0
365 20250221 143100 29510780 4015 4015 4015 4015 0
366 20250221 143000 29510780 4015 4015 4015 4015 0
367 20250221 142900 29510780 4015 4010 4015 4010 91
368 20250221 142800 29145855 4010 4010 4010 4010 1
369 20250221 142700 29141845 4000 4000 4000 4000 0
370 20250221 142600 29141845 4000 4000 4000 4000 0
371 20250221 142500 29141845 4000 4000 4000 4000 0
372 20250221 142400 29141845 4000 4000 4000 4000 0
373 20250221 142300 29141845 4000 4000 4000 4000 0
374 20250221 142200 29141845 4000 4000 4000 4000 0
375 20250221 142100 29141845 4000 4000 4000 4000 0
376 20250221 142000 29141845 4000 4000 4000 4000 0
377 20250221 141900 29141845 4000 4010 4010 4000 2
378 20250221 141800 29133835 4010 4010 4010 4010 0
379 20250221 141700 29133835 4010 4010 4010 4010 0
380 20250221 141600 29133835 4010 4010 4010 4010 0
381 20250221 141500 29133835 4010 4010 4010 4010 0
382 20250221 141400 29133835 4010 4010 4010 4010 0
383 20250221 141300 29133835 4010 4010 4010 4010 0
384 20250221 141200 29133835 4010 4010 4010 4010 0
385 20250221 141100 29133835 4010 4010 4010 4010 0
386 20250221 141000 29133835 4010 4010 4010 4010 0
387 20250221 140900 29133835 4010 4010 4010 4010 0
388 20250221 140800 29133835 4010 4010 4010 4010 0
389 20250221 140700 29133835 4010 4010 4010 4010 0
390 20250221 140600 29133835 4010 4010 4010 4010 0
391 20250221 140500 29133835 4010 4010 4010 4010 0
392 20250221 140400 29133835 4010 4010 4010 4010 0
393 20250221 140300 29133835 4010 4010 4010 4010 0
394 20250221 140200 29133835 4010 4010 4010 4010 0
395 20250221 140100 29133835 4010 4010 4010 4010 1
396 20250221 140000 29129825 4000 4000 4000 4000 0
397 20250221 135900 29129825 4000 4000 4000 4000 0
398 20250221 135800 29129825 4000 4000 4000 4000 0
399 20250221 135700 29129825 4000 4000 4000 4000 0
400 20250221 135600 29129825 4000 4000 4000 4000 0
401 20250221 135500 29129825 4000 4000 4000 4000 0
402 20250221 135400 29129825 4000 4000 4000 4000 0
403 20250221 135300 29129825 4000 4000 4000 4000 100
404 20250221 135200 28729825 4000 4005 4005 4000 100
405 20250221 135100 28329815 4010 4010 4010 4010 0
406 20250221 135000 28329815 4010 4010 4010 4010 0
407 20250221 134900 28329815 4010 4010 4010 4010 12
408 20250221 134800 28281695 4015 4015 4015 4015 1
409 20250221 134700 28277680 4015 4015 4015 4015 3
410 20250221 134600 28265635 4015 4015 4015 4015 0
411 20250221 134500 28265635 4015 4015 4015 4015 0
412 20250221 134400 28265635 4015 4015 4015 4015 20
413 20250221 134300 28185335 4015 4015 4015 4015 20
414 20250221 134200 28105035 4015 4015 4015 4015 0
415 20250221 134100 28105035 4015 4015 4015 4015 0
416 20250221 134000 28105035 4015 4015 4015 4015 0
417 20250221 133900 28105035 4015 4015 4015 4015 0
418 20250221 133800 28105035 4015 4015 4015 4015 1
419 20250221 133700 28101020 4015 4010 4015 4010 36
420 20250221 133600 27956650 4010 4005 4010 4005 35
421 20250221 133500 27816465 4000 4000 4000 4000 100
422 20250221 133400 27416465 4005 4005 4005 4005 0
423 20250221 133300 27416465 4005 4005 4005 4005 0
424 20250221 133200 27416465 4005 4005 4005 4005 0
425 20250221 133100 27416465 4005 4005 4005 4005 0
426 20250221 133000 27416465 4005 4005 4005 4005 0
427 20250221 132900 27416465 4005 4005 4005 4005 0
428 20250221 132800 27416465 4005 4005 4005 4005 1
429 20250221 132700 27412460 4000 4000 4000 4000 0
430 20250221 132600 27412460 4000 4000 4000 4000 0
431 20250221 132500 27412460 4000 4000 4000 4000 0
432 20250221 132400 27412460 4000 4000 4000 4000 0
433 20250221 132300 27412460 4000 4000 4000 4000 239
434 20250221 132200 26456460 4000 4000 4000 4000 0
435 20250221 132100 26456460 4000 4000 4000 4000 0
436 20250221 132000 26456460 4000 4000 4000 4000 0
437 20250221 131900 26456460 4000 4000 4000 4000 300
438 20250221 131800 25256460 4005 4005 4005 4005 0
439 20250221 131700 25256460 4005 4005 4005 4005 0
440 20250221 131600 25256460 4005 4005 4005 4005 0
441 20250221 131500 25256460 4005 4005 4005 4005 0
442 20250221 131400 25256460 4005 4005 4005 4005 0
443 20250221 131300 25256460 4005 4005 4005 4005 0
444 20250221 131200 25256460 4005 4005 4005 4005 0
445 20250221 131100 25256460 4005 4005 4005 4005 0
446 20250221 131000 25256460 4005 4005 4005 4005 0
447 20250221 130900 25256460 4005 4005 4005 4005 0
448 20250221 130800 25256460 4005 4005 4005 4005 8
449 20250221 130700 25224420 4005 4005 4005 4005 0
450 20250221 130600 25224420 4005 4005 4005 4005 0
451 20250221 130500 25224420 4005 4005 4005 4005 0
452 20250221 130400 25224420 4005 4005 4005 4005 0
453 20250221 130300 25224420 4005 4005 4005 4005 0
454 20250221 130200 25224420 4005 4005 4005 4005 0
455 20250221 130100 25224420 4005 4005 4005 4005 726
456 20250221 130000 22316790 4005 4005 4005 4005 0
457 20250221 125900 22316790 4005 4005 4005 4005 0
458 20250221 125800 22316790 4005 4005 4005 4005 0
459 20250221 125700 22316790 4005 4005 4005 4005 0
460 20250221 125600 22316790 4005 4005 4005 4005 0
461 20250221 125500 22316790 4005 4005 4005 4005 0
462 20250221 125400 22316790 4005 4005 4005 4005 0
463 20250221 125300 22316790 4005 4005 4005 4005 0
464 20250221 125200 22316790 4005 4005 4005 4005 0
465 20250221 125100 22316790 4005 4005 4005 4005 0
466 20250221 125000 22316790 4005 4005 4005 4005 0
467 20250221 124900 22316790 4005 4005 4005 4005 0
468 20250221 124800 22316790 4005 4005 4005 4005 0
469 20250221 124700 22316790 4005 4005 4005 4005 0
470 20250221 124600 22316790 4005 4005 4005 4005 0
471 20250221 124500 22316790 4005 4005 4005 4005 0
472 20250221 124400 22316790 4005 4005 4005 4005 0
473 20250221 124300 22316790 4005 4005 4005 4005 0
474 20250221 124200 22316790 4005 4005 4005 4005 0
475 20250221 124100 22316790 4005 4005 4005 4005 0
476 20250221 124000 22316790 4005 4005 4005 4005 5
477 20250221 123900 22296765 4010 4010 4010 4010 200
478 20250221 123800 21494765 4005 4005 4005 4005 207
479 20250221 123700 20665730 4010 4010 4010 4010 0
480 20250221 123600 20665730 4010 4010 4010 4010 0
481 20250221 123500 20665730 4010 4010 4010 4010 271
482 20250221 123400 19579020 4010 4010 4010 4010 0
483 20250221 123300 19579020 4010 4010 4010 4010 0
484 20250221 123200 19579020 4010 4010 4010 4010 0
485 20250221 123100 19579020 4010 4010 4010 4010 0
486 20250221 123000 19579020 4010 4010 4010 4010 0
487 20250221 122900 19579020 4010 4010 4010 4010 0
488 20250221 122800 19579020 4010 4010 4010 4010 0
489 20250221 122700 19579020 4010 4010 4010 4010 0
490 20250221 122600 19579020 4010 4010 4010 4010 0
491 20250221 122500 19579020 4010 4010 4010 4010 0
492 20250221 122400 19579020 4010 4010 4010 4010 258
493 20250221 122300 18544440 4005 4005 4005 4005 0
494 20250221 122200 18544440 4005 4005 4005 4005 0
495 20250221 122100 18544440 4005 4005 4005 4005 0
496 20250221 122000 18544440 4005 4005 4005 4005 5
497 20250221 121900 18524415 4005 4010 4010 4005 89
498 20250221 121800 18167950 4015 4015 4015 4015 0
499 20250221 121700 18167950 4015 4015 4015 4015 0
500 20250221 121600 18167950 4015 4015 4015 4015 0
501 20250221 121500 18167950 4015 4015 4015 4015 0
502 20250221 121400 18167950 4015 4015 4015 4015 0
503 20250221 121300 18167950 4015 4015 4015 4015 0
504 20250221 121200 18167950 4015 4015 4015 4015 0
505 20250221 121100 18167950 4015 4015 4015 4015 1
506 20250221 121000 18163935 4010 4020 4020 4005 1270
507 20250221 120900 13073115 4025 4020 4025 4020 2
508 20250221 120800 13065070 4025 4025 4025 4025 0
509 20250221 120700 13065070 4025 4025 4025 4025 0
510 20250221 120600 13065070 4025 4020 4025 4020 2
511 20250221 120500 13057025 4020 4020 4020 4020 0
512 20250221 120400 13057025 4020 4020 4020 4020 0
513 20250221 120300 13057025 4020 4020 4020 4020 0
514 20250221 120200 13057025 4020 4020 4020 4020 0
515 20250221 120100 13057025 4020 4020 4020 4020 0
516 20250221 120000 13057025 4020 4020 4020 4020 0
517 20250221 115900 13057025 4020 4020 4020 4020 0
518 20250221 115800 13057025 4020 4020 4020 4020 29
519 20250221 115700 12940445 4020 4020 4020 4020 0
520 20250221 115600 12940445 4020 4020 4020 4020 0
521 20250221 115500 12940445 4020 4020 4020 4020 0
522 20250221 115400 12940445 4020 4020 4020 4020 0
523 20250221 115300 12940445 4020 4020 4020 4020 0
524 20250221 115200 12940445 4020 4020 4020 4020 0
525 20250221 115100 12940445 4020 4020 4020 4020 0
526 20250221 115000 12940445 4020 4020 4020 4020 1
527 20250221 114900 12936425 4010 4010 4010 4010 2
528 20250221 114800 12928405 4025 4025 4025 4025 0
529 20250221 114700 12928405 4025 4025 4025 4025 0
530 20250221 114600 12928405 4025 4025 4025 4025 0
531 20250221 114500 12928405 4025 4025 4025 4025 0
532 20250221 114400 12928405 4025 4025 4025 4025 0
533 20250221 114300 12928405 4025 4025 4025 4025 0
534 20250221 114200 12928405 4025 4025 4025 4025 253
535 20250221 114100 11910080 4020 4020 4020 4020 0
536 20250221 114000 11910080 4020 4020 4020 4020 0
537 20250221 113900 11910080 4020 4020 4020 4020 356
538 20250221 113800 10478960 4010 4010 4010 4010 0
539 20250221 113700 10478960 4010 4010 4010 4010 0
540 20250221 113600 10478960 4010 4010 4010 4010 0
541 20250221 113500 10478960 4010 4010 4010 4010 0
542 20250221 113400 10478960 4010 4010 4010 4010 0
543 20250221 113300 10478960 4010 4010 4010 4010 0
544 20250221 113200 10478960 4010 4010 4010 4010 0
545 20250221 113100 10478960 4010 4010 4010 4010 0
546 20250221 113000 10478960 4010 4010 4010 4010 353
547 20250221 112900 9063430 4010 4010 4010 4010 0
548 20250221 112800 9063430 4010 4010 4010 4010 147
549 20250221 112700 8473960 4020 4020 4020 4020 0
550 20250221 112600 8473960 4020 4020 4020 4020 0
551 20250221 112500 8473960 4020 4020 4020 4020 100
552 20250221 112400 8071960 4020 4020 4020 4020 0
553 20250221 112300 8071960 4020 4020 4020 4020 0
554 20250221 112200 8071960 4020 4020 4020 4020 0
555 20250221 112100 8071960 4020 4020 4020 4020 0
556 20250221 112000 8071960 4020 4020 4020 4020 0
557 20250221 111900 8071960 4020 4020 4020 4020 0
558 20250221 111800 8071960 4020 4015 4020 4010 8
559 20250221 111700 8039860 4020 4015 4020 4015 51
560 20250221 111600 7835090 4020 4010 4020 4010 142
561 20250221 111500 7265455 4015 4015 4015 4015 0
562 20250221 111400 7265455 4015 4015 4015 4015 0
563 20250221 111300 7265455 4015 4015 4015 4015 100
564 20250221 111200 6863955 4010 4010 4010 4010 27
565 20250221 111100 6755685 4010 4010 4010 4010 0
566 20250221 111000 6755685 4010 4010 4010 4010 0
567 20250221 110900 6755685 4010 4010 4010 4010 102
568 20250221 110800 6346665 4010 4005 4010 4005 20
569 20250221 110700 6266560 4010 4010 4010 4010 0
570 20250221 110600 6266560 4010 4010 4010 4010 0
571 20250221 110500 6266560 4010 4010 4010 4010 0
572 20250221 110400 6266560 4010 4010 4010 4010 1
573 20250221 110300 6262550 4005 4005 4005 4005 99
574 20250221 110200 5866055 4005 4005 4005 4005 27
575 20250221 110100 5757920 4005 4000 4005 4000 29
576 20250221 110000 5641805 4000 4000 4000 4000 5
577 20250221 105900 5621805 4000 4000 4000 4000 0
578 20250221 105800 5621805 4000 4000 4000 4000 0
579 20250221 105700 5621805 4000 4000 4000 4000 0
580 20250221 105600 5621805 4000 4000 4000 4000 0
581 20250221 105500 5621805 4000 4005 4005 4000 31
582 20250221 105400 5497655 3995 4000 4005 3995 35
583 20250221 105300 5357765 4000 4000 4000 4000 0
584 20250221 105200 5357765 4000 4000 4000 4000 200
585 20250221 105100 4557765 4000 4000 4000 4000 0
586 20250221 105000 4557765 4000 3995 4000 3995 41
587 20250221 104900 4393965 3995 3985 3995 3985 222
588 20250221 104800 3508930 3990 3990 3990 3990 0
589 20250221 104700 3508930 3990 3990 3990 3990 26
590 20250221 104600 3405190 3990 3990 3990 3990 0
591 20250221 104500 3405190 3990 3990 3990 3990 0
592 20250221 104400 3405190 3990 3985 3990 3985 2
593 20250221 104300 3397215 3990 3990 3990 3990 0
594 20250221 104200 3397215 3990 3990 3990 3990 0
595 20250221 104100 3397215 3990 3990 3990 3990 0
596 20250221 104000 3397215 3990 3990 3990 3990 0
597 20250221 103900 3397215 3990 3990 3990 3990 0
598 20250221 103800 3397215 3990 3990 3990 3990 2
599 20250221 103700 3389235 3990 3990 3990 3990 3
600 20250221 103600 3377265 3990 3990 3990 3990 0
601 20250221 103500 3377265 3990 3990 3990 3990 1
602 20250221 103400 3373275 3990 3990 3990 3990 0
603 20250221 103300 3373275 3990 3990 3990 3990 0
604 20250221 103200 3373275 3990 3990 3990 3990 0
605 20250221 103100 3373275 3990 3990 3990 3990 0
606 20250221 103000 3373275 3990 3990 3990 3990 0
607 20250221 102900 3373275 3990 3990 3990 3990 0
608 20250221 102800 3373275 3990 3990 3990 3990 5
609 20250221 102700 3353325 3985 3985 3985 3985 0
610 20250221 102600 3353325 3985 3985 3985 3985 0
611 20250221 102500 3353325 3985 3985 3985 3985 3
612 20250221 102400 3341370 3980 3980 3980 3980 0
613 20250221 102300 3341370 3980 3980 3980 3980 17
614 20250221 102200 3273710 3985 3985 3985 3985 0
615 20250221 102100 3273710 3985 3985 3985 3985 0
616 20250221 102000 3273710 3985 3985 3985 3985 0
617 20250221 101900 3273710 3985 3985 3985 3985 0
618 20250221 101800 3273710 3985 3985 3985 3985 0
619 20250221 101700 3273710 3985 3985 3985 3985 16
620 20250221 101600 3209950 3985 3985 3985 3985 0
621 20250221 101500 3209950 3985 3985 3985 3985 0
622 20250221 101400 3209950 3985 3985 3985 3985 0
623 20250221 101300 3209950 3985 3985 3985 3985 0
624 20250221 101200 3209950 3985 3985 3985 3985 0
625 20250221 101100 3209950 3985 3985 3985 3985 0
626 20250221 101000 3209950 3985 3985 3985 3985 0
627 20250221 100900 3209950 3985 3985 3985 3985 0
628 20250221 100800 3209950 3985 3985 3985 3985 26
629 20250221 100700 3106340 3985 3985 3985 3985 0
630 20250221 100600 3106340 3985 3985 3985 3985 0
631 20250221 100500 3106340 3985 3985 3985 3985 0
632 20250221 100400 3106340 3985 3985 3985 3985 300
633 20250221 100300 1910840 3980 3980 3980 3980 1
634 20250221 100200 1906860 3985 3985 3985 3985 0
635 20250221 100100 1906860 3985 3985 3985 3985 0
636 20250221 100000 1906860 3985 3985 3985 3985 0
637 20250221 095900 1906860 3985 3985 3985 3985 0
638 20250221 095800 1906860 3985 3980 3985 3980 17
639 20250221 095700 1839160 3980 3980 3980 3980 60
640 20250221 095600 1600360 3980 3980 3980 3980 0
641 20250221 095500 1600360 3980 3980 3980 3980 10
642 20250221 095400 1560560 3975 3975 3975 3975 16
643 20250221 095300 1496960 3975 3975 3975 3975 0
644 20250221 095200 1496960 3975 3975 3975 3975 0
645 20250221 095100 1496960 3975 3975 3975 3975 0
646 20250221 095000 1496960 3975 3975 3975 3975 2
647 20250221 094900 1489010 3980 3980 3980 3980 75
648 20250221 094800 1190510 3985 3985 3985 3985 0
649 20250221 094700 1190510 3985 3985 3985 3985 0
650 20250221 094600 1190510 3985 3985 3985 3985 0
651 20250221 094500 1190510 3985 3985 3985 3985 0
652 20250221 094400 1190510 3985 3985 3985 3985 0
653 20250221 094300 1190510 3985 3985 3985 3985 0
654 20250221 094200 1190510 3985 3985 3985 3985 2
655 20250221 094100 1182540 3985 3985 3985 3985 0
656 20250221 094000 1182540 3985 3985 3985 3985 0
657 20250221 093900 1182540 3985 3985 3985 3985 0
658 20250221 093800 1182540 3985 3985 3985 3985 0
659 20250221 093700 1182540 3985 3985 3985 3985 1
660 20250221 093600 1178555 3985 3985 3985 3985 0
661 20250221 093500 1178555 3985 3985 3985 3985 3
662 20250221 093400 1166600 3985 3985 3985 3985 1
663 20250221 093300 1162615 3980 3980 3980 3980 1
664 20250221 093200 1158635 3975 3975 3975 3975 0
665 20250221 093100 1158635 3975 3980 3980 3975 24
666 20250221 093000 1063215 3985 3985 3985 3985 0
667 20250221 092900 1063215 3985 3985 3985 3985 0
668 20250221 092800 1063215 3985 3985 3985 3985 0
669 20250221 092700 1063215 3985 3985 3985 3985 0
670 20250221 092600 1063215 3985 3985 3985 3985 20
671 20250221 092500 983515 3985 3985 3985 3985 0
672 20250221 092400 983515 3985 3985 3985 3985 0
673 20250221 092300 983515 3985 3985 3985 3985 0
674 20250221 092200 983515 3985 3985 3985 3985 0
675 20250221 092100 983515 3985 3985 3985 3985 0
676 20250221 092000 983515 3985 3980 3985 3980 3
677 20250221 091900 971565 3975 3975 3975 3975 0
678 20250221 091800 971565 3975 3975 3975 3975 52
679 20250221 091700 764865 3985 3985 3985 3985 0
680 20250221 091600 764865 3985 3985 3985 3985 0
681 20250221 091500 764865 3985 3985 3985 3985 0
682 20250221 091400 764865 3985 3985 3985 3985 0
683 20250221 091300 764865 3985 3985 3985 3985 0
684 20250221 091200 764865 3985 3985 3985 3975 188
685 20250221 091100 15915 3980 3980 3980 3980 0
686 20250221 091000 15915 3980 3985 3985 3980 2
687 20250221 090900 7950 3975 3975 3975 3975 0
688 20250221 090800 7950 3975 3975 3975 3975 0
689 20250221 090700 7950 3975 3975 3975 3975 0
690 20250221 090600 7950 3975 3975 3975 3975 0
691 20250221 090500 7950 3975 3975 3975 3975 0
692 20250221 090400 7950 3975 3975 3975 3975 0
693 20250221 090300 7950 3975 3975 3975 3975 0
694 20250221 090200 7950 3975 3975 3975 3975 0
695 20250221 090100 7950 3975 3975 3975 3975 0
696 20250221 090000 7950 3975 3975 3975 3975 2