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

702
189860/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,702 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,204000,265976200,5020,5020,5020,5020,1051
20250221,203900,265976200,5020,5020,5020,5020,0
20250221,203800,265976200,5020,5020,5020,5020,0
20250221,203700,265976200,5020,5020,5020,5020,0
20250221,203600,265976200,5020,5020,5020,5020,0
20250221,203500,265976200,5020,5020,5020,5020,0
20250221,203400,265976200,5020,5020,5020,5020,0
20250221,203300,265976200,5020,5020,5020,5020,0
20250221,203200,265976200,5020,5020,5020,5020,0
20250221,203100,265976200,5020,5020,5020,5020,0
20250221,203000,265976200,5020,5020,5020,5020,0
20250221,202900,265976200,5020,5020,5020,5020,0
20250221,202800,265976200,5020,5020,5020,5020,0
20250221,202700,265976200,5020,5020,5020,5020,0
20250221,202600,265976200,5020,5020,5020,5020,0
20250221,202500,265976200,5020,5020,5020,5020,0
20250221,202400,265976200,5020,5020,5020,5020,0
20250221,202300,265976200,5020,5020,5020,5020,0
20250221,202200,265976200,5020,5020,5020,5020,0
20250221,202100,265976200,5020,5020,5020,5020,0
20250221,202000,265976200,5020,5020,5020,5020,0
20250221,201900,265976200,5020,5020,5020,5020,0
20250221,201800,265976200,5020,5020,5020,5020,0
20250221,201700,265976200,5020,5020,5020,5020,0
20250221,201600,265976200,5020,5020,5020,5020,0
20250221,201500,265976200,5020,5020,5020,5020,0
20250221,201400,265976200,5020,5020,5020,5020,0
20250221,201300,265976200,5020,5020,5020,5020,0
20250221,201200,265976200,5020,5020,5020,5020,0
20250221,201100,265976200,5020,5020,5020,5020,0
20250221,201000,265976200,5020,5020,5020,5020,1051
20250221,200900,265976200,5020,5020,5020,5020,0
20250221,200800,265976200,5020,5020,5020,5020,0
20250221,200700,265976200,5020,5020,5020,5020,0
20250221,200600,265976200,5020,5020,5020,5020,0
20250221,200500,265976200,5020,5020,5020,5020,0
20250221,200400,265976200,5020,5020,5020,5020,0
20250221,200300,265976200,5020,5020,5020,5020,0
20250221,200200,265976200,5020,5020,5020,5020,0
20250221,200100,265976200,5020,5020,5020,5020,0
20250221,200000,265976200,5020,5020,5020,5020,0
20250221,195900,265976200,5020,5020,5020,5020,0
20250221,195800,265976200,5020,5020,5020,5020,0
20250221,195700,265976200,5020,5020,5020,5020,0
20250221,195600,265976200,5020,5020,5020,5020,0
20250221,195500,265976200,5020,5020,5020,5020,0
20250221,195400,265976200,5020,5020,5020,5020,0
20250221,195300,265976200,5020,5020,5020,5020,0
20250221,195200,265976200,5020,5020,5020,5020,0
20250221,195100,265976200,5020,5020,5020,5020,0
20250221,195000,265976200,5020,5020,5020,5020,0
20250221,194900,265976200,5020,5020,5020,5020,0
20250221,194800,265976200,5020,5020,5020,5020,0
20250221,194700,265976200,5020,5020,5020,5020,0
20250221,194600,265976200,5020,5020,5020,5020,0
20250221,194500,265976200,5020,5020,5020,5020,0
20250221,194400,265976200,5020,5020,5020,5020,0
20250221,194300,265976200,5020,5020,5020,5020,0
20250221,194200,265976200,5020,5020,5020,5020,0
20250221,194100,265976200,5020,5020,5020,5020,0
20250221,194000,265976200,5020,5020,5020,5020,1051
20250221,193900,265976200,5020,5020,5020,5020,0
20250221,193800,265976200,5020,5020,5020,5020,0
20250221,193700,265976200,5020,5020,5020,5020,0
20250221,193600,265976200,5020,5020,5020,5020,0
20250221,193500,265976200,5020,5020,5020,5020,0
20250221,193400,265976200,5020,5020,5020,5020,0
20250221,193300,265976200,5020,5020,5020,5020,0
20250221,193200,265976200,5020,5020,5020,5020,0
20250221,193100,265976200,5020,5020,5020,5020,0
20250221,193000,265976200,5020,5020,5020,5020,0
20250221,192900,265976200,5020,5020,5020,5020,0
20250221,192800,265976200,5020,5020,5020,5020,0
20250221,192700,265976200,5020,5020,5020,5020,0
20250221,192600,265976200,5020,5020,5020,5020,0
20250221,192500,265976200,5020,5020,5020,5020,0
20250221,192400,265976200,5020,5020,5020,5020,0
20250221,192300,265976200,5020,5020,5020,5020,0
20250221,192200,265976200,5020,5020,5020,5020,0
20250221,192100,265976200,5020,5020,5020,5020,0
20250221,192000,265976200,5020,5020,5020,5020,0
20250221,191900,265976200,5020,5020,5020,5020,0
20250221,191800,265976200,5020,5020,5020,5020,0
20250221,191700,265976200,5020,5020,5020,5020,0
20250221,191600,265976200,5020,5020,5020,5020,0
20250221,191500,265976200,5020,5020,5020,5020,0
20250221,191400,265976200,5020,5020,5020,5020,0
20250221,191300,265976200,5020,5020,5020,5020,0
20250221,191200,265976200,5020,5020,5020,5020,0
20250221,191100,265976200,5020,5020,5020,5020,0
20250221,191000,265976200,5020,5020,5020,5020,1051
20250221,190900,265976200,5020,5020,5020,5020,0
20250221,190800,265976200,5020,5020,5020,5020,0
20250221,190700,265976200,5020,5020,5020,5020,0
20250221,190600,265976200,5020,5020,5020,5020,0
20250221,190500,265976200,5020,5020,5020,5020,0
20250221,190400,265976200,5020,5020,5020,5020,0
20250221,190300,265976200,5020,5020,5020,5020,0
20250221,190200,265976200,5020,5020,5020,5020,0
20250221,190100,265976200,5020,5020,5020,5020,0
20250221,190000,265976200,5020,5020,5020,5020,0
20250221,185900,265976200,5020,5020,5020,5020,0
20250221,185800,265976200,5020,5020,5020,5020,0
20250221,185700,265976200,5020,5020,5020,5020,0
20250221,185600,265976200,5020,5020,5020,5020,0
20250221,185500,265976200,5020,5020,5020,5020,0
20250221,185400,265976200,5020,5020,5020,5020,0
20250221,185300,265976200,5020,5020,5020,5020,0
20250221,185200,265976200,5020,5020,5020,5020,0
20250221,185100,265976200,5020,5020,5020,5020,0
20250221,185000,265976200,5020,5020,5020,5020,0
20250221,184900,265976200,5020,5020,5020,5020,0
20250221,184800,265976200,5020,5020,5020,5020,0
20250221,184700,265976200,5020,5020,5020,5020,0
20250221,184600,265976200,5020,5020,5020,5020,0
20250221,184500,265976200,5020,5020,5020,5020,0
20250221,184400,265976200,5020,5020,5020,5020,0
20250221,184300,265976200,5020,5020,5020,5020,0
20250221,184200,265976200,5020,5020,5020,5020,0
20250221,184100,265976200,5020,5020,5020,5020,0
20250221,184000,265976200,5020,5020,5020,5020,1051
20250221,183900,265976200,5020,5020,5020,5020,0
20250221,183800,265976200,5020,5020,5020,5020,0
20250221,183700,265976200,5020,5020,5020,5020,0
20250221,183600,265976200,5020,5020,5020,5020,0
20250221,183500,265976200,5020,5020,5020,5020,0
20250221,183400,265976200,5020,5020,5020,5020,0
20250221,183300,265976200,5020,5020,5020,5020,0
20250221,183200,265976200,5020,5020,5020,5020,0
20250221,183100,265976200,5020,5020,5020,5020,0
20250221,183000,265976200,5020,5020,5020,5020,0
20250221,182900,265976200,5020,5020,5020,5020,0
20250221,182800,265976200,5020,5020,5020,5020,0
20250221,182700,265976200,5020,5020,5020,5020,0
20250221,182600,265976200,5020,5020,5020,5020,0
20250221,182500,265976200,5020,5020,5020,5020,0
20250221,182400,265976200,5020,5020,5020,5020,0
20250221,182300,265976200,5020,5020,5020,5020,0
20250221,182200,265976200,5020,5020,5020,5020,0
20250221,182100,265976200,5020,5020,5020,5020,0
20250221,182000,265976200,5020,5020,5020,5020,0
20250221,181900,265976200,5020,5020,5020,5020,0
20250221,181800,265976200,5020,5020,5020,5020,0
20250221,181700,265976200,5020,5020,5020,5020,0
20250221,181600,265976200,5020,5020,5020,5020,0
20250221,181500,265976200,5020,5020,5020,5020,0
20250221,181400,265976200,5020,5020,5020,5020,0
20250221,181300,265976200,5020,5020,5020,5020,0
20250221,181200,265976200,5020,5020,5020,5020,0
20250221,181100,265976200,5020,5020,5020,5020,0
20250221,181000,265976200,5020,5020,5020,5020,1051
20250221,180900,265976200,5020,5020,5020,5020,0
20250221,180800,265976200,5020,5020,5020,5020,0
20250221,180700,265976200,5020,5020,5020,5020,0
20250221,180600,265976200,5020,5020,5020,5020,0
20250221,180500,265976200,5020,5020,5020,5020,0
20250221,180400,265976200,5020,5020,5020,5020,0
20250221,180300,265976200,5020,5020,5020,5020,0
20250221,180200,265976200,5020,5020,5020,5020,0
20250221,180100,265976200,5020,5020,5020,5020,0
20250221,180000,265976200,5020,5020,5020,5020,0
20250221,175900,265976200,5020,5020,5020,5020,0
20250221,175800,265976200,5020,5020,5020,5020,0
20250221,175700,265976200,5020,5020,5020,5020,0
20250221,175600,265976200,5020,5020,5020,5020,0
20250221,175500,265976200,5020,5020,5020,5020,0
20250221,175400,265976200,5020,5020,5020,5020,0
20250221,175300,265976200,5020,5020,5020,5020,0
20250221,175200,265976200,5020,5020,5020,5020,0
20250221,175100,265976200,5020,5020,5020,5020,0
20250221,175000,265976200,5020,5020,5020,5020,0
20250221,174900,265976200,5020,5020,5020,5020,0
20250221,174800,265976200,5020,5020,5020,5020,0
20250221,174700,265976200,5020,5020,5020,5020,0
20250221,174600,265976200,5020,5020,5020,5020,0
20250221,174500,265976200,5020,5020,5020,5020,0
20250221,174400,265976200,5020,5020,5020,5020,0
20250221,174300,265976200,5020,5020,5020,5020,0
20250221,174200,265976200,5020,5020,5020,5020,0
20250221,174100,265976200,5020,5020,5020,5020,0
20250221,174000,265976200,5020,5020,5020,5020,1051
20250221,173900,265976200,5020,5020,5020,5020,0
20250221,173800,265976200,5020,5020,5020,5020,0
20250221,173700,265976200,5020,5020,5020,5020,0
20250221,173600,265976200,5020,5020,5020,5020,0
20250221,173500,265976200,5020,5020,5020,5020,0
20250221,173400,265976200,5020,5020,5020,5020,0
20250221,173300,265976200,5020,5020,5020,5020,0
20250221,173200,265976200,5020,5020,5020,5020,0
20250221,173100,265976200,5020,5020,5020,5020,0
20250221,173000,265976200,5020,5020,5020,5020,0
20250221,172900,265976200,5020,5020,5020,5020,0
20250221,172800,265976200,5020,5020,5020,5020,0
20250221,172700,265976200,5020,5020,5020,5020,0
20250221,172600,265976200,5020,5020,5020,5020,0
20250221,172500,265976200,5020,5020,5020,5020,0
20250221,172400,265976200,5020,5020,5020,5020,0
20250221,172300,265976200,5020,5020,5020,5020,0
20250221,172200,265976200,5020,5020,5020,5020,0
20250221,172100,265976200,5020,5020,5020,5020,0
20250221,172000,265976200,5020,5020,5020,5020,0
20250221,171900,265976200,5020,5020,5020,5020,0
20250221,171800,265976200,5020,5020,5020,5020,0
20250221,171700,265976200,5020,5020,5020,5020,0
20250221,171600,265976200,5020,5020,5020,5020,0
20250221,171500,265976200,5020,5020,5020,5020,0
20250221,171400,265976200,5020,5020,5020,5020,0
20250221,171300,265976200,5020,5020,5020,5020,0
20250221,171200,265976200,5020,5020,5020,5020,0
20250221,171100,265976200,5020,5020,5020,5020,0
20250221,171000,265976200,5020,5020,5020,5020,1051
20250221,170900,265976200,5020,5020,5020,5020,0
20250221,170800,265976200,5020,5020,5020,5020,0
20250221,170700,265976200,5020,5020,5020,5020,0
20250221,170600,265976200,5020,5020,5020,5020,0
20250221,170500,265976200,5020,5020,5020,5020,0
20250221,170400,265976200,5020,5020,5020,5020,0
20250221,170300,265976200,5020,5020,5020,5020,0
20250221,170200,265976200,5020,5020,5020,5020,0
20250221,170100,265976200,5020,5020,5020,5020,0
20250221,170000,265976200,5020,5020,5020,5020,0
20250221,165900,265976200,5020,5020,5020,5020,0
20250221,165800,265976200,5020,5020,5020,5020,0
20250221,165700,265976200,5020,5020,5020,5020,0
20250221,165600,265976200,5020,5020,5020,5020,0
20250221,165500,265976200,5020,5020,5020,5020,0
20250221,165400,265976200,5020,5020,5020,5020,0
20250221,165300,265976200,5020,5020,5020,5020,0
20250221,165200,265976200,5020,5020,5020,5020,0
20250221,165100,265976200,5020,5020,5020,5020,0
20250221,165000,265976200,5020,5020,5020,5020,0
20250221,164900,265976200,5020,5020,5020,5020,0
20250221,164800,265976200,5020,5020,5020,5020,0
20250221,164700,265976200,5020,5020,5020,5020,0
20250221,164600,265976200,5020,5020,5020,5020,0
20250221,164500,265976200,5020,5020,5020,5020,0
20250221,164400,265976200,5020,5020,5020,5020,0
20250221,164300,265976200,5020,5020,5020,5020,0
20250221,164200,265976200,5020,5020,5020,5020,0
20250221,164100,265976200,5020,5020,5020,5020,0
20250221,164000,265976200,5020,5020,5020,5020,1051
20250221,163900,265976200,5020,5020,5020,5020,0
20250221,163800,265976200,5020,5020,5020,5020,0
20250221,163700,265976200,5020,5020,5020,5020,0
20250221,163600,265976200,5020,5020,5020,5020,0
20250221,163500,265976200,5020,5020,5020,5020,0
20250221,163400,265976200,5020,5020,5020,5020,0
20250221,163300,265976200,5020,5020,5020,5020,0
20250221,163200,265976200,5020,5020,5020,5020,0
20250221,163100,265976200,5020,5020,5020,5020,0
20250221,163000,265976200,5020,5020,5020,5020,0
20250221,162900,265976200,5020,5020,5020,5020,0
20250221,162800,265976200,5020,5020,5020,5020,0
20250221,162700,265976200,5020,5020,5020,5020,0
20250221,162600,265976200,5020,5020,5020,5020,0
20250221,162500,265976200,5020,5020,5020,5020,0
20250221,162400,265976200,5020,5020,5020,5020,0
20250221,162300,265976200,5020,5020,5020,5020,0
20250221,162200,265976200,5020,5020,5020,5020,0
20250221,162100,265976200,5020,5020,5020,5020,0
20250221,162000,265976200,5020,5020,5020,5020,0
20250221,161900,265976200,5020,5020,5020,5020,0
20250221,161800,265976200,5020,5020,5020,5020,0
20250221,161700,265976200,5020,5020,5020,5020,0
20250221,161600,265976200,5020,5020,5020,5020,0
20250221,161500,265976200,5020,5020,5020,5020,0
20250221,161400,265976200,5020,5020,5020,5020,0
20250221,161300,265976200,5020,5020,5020,5020,0
20250221,161200,265976200,5020,5020,5020,5020,0
20250221,161100,265976200,5020,5020,5020,5020,0
20250221,161000,265976200,5020,5020,5020,5020,1051
20250221,160900,265976200,5020,5020,5020,5020,0
20250221,160800,265976200,5020,5020,5020,5020,0
20250221,160700,265976200,5020,5020,5020,5020,0
20250221,160600,265976200,5020,5020,5020,5020,0
20250221,160500,265976200,5020,5020,5020,5020,0
20250221,160400,265976200,5020,5020,5020,5020,0
20250221,160300,265976200,5020,5020,5020,5020,0
20250221,160200,265976200,5020,5020,5020,5020,0
20250221,160100,265976200,5020,5020,5020,5020,0
20250221,160000,265976200,5020,5020,5020,5020,0
20250221,155900,265976200,5020,5020,5020,5020,0
20250221,155800,265976200,5020,5020,5020,5020,0
20250221,155700,265976200,5020,5020,5020,5020,0
20250221,155600,265976200,5020,5020,5020,5020,0
20250221,155500,265976200,5020,5020,5020,5020,0
20250221,155400,265976200,5020,5020,5020,5020,0
20250221,155300,265976200,5020,5020,5020,5020,0
20250221,155200,265976200,5020,5020,5020,5020,0
20250221,155100,265976200,5020,5020,5020,5020,0
20250221,155000,265976200,5020,5020,5020,5020,0
20250221,154900,265976200,5020,5020,5020,5020,0
20250221,154800,265976200,5020,5020,5020,5020,0
20250221,154700,265976200,5020,5020,5020,5020,0
20250221,154600,265976200,5020,5020,5020,5020,0
20250221,154500,265976200,5020,5020,5020,5020,0
20250221,154400,265976200,5020,5020,5020,5020,0
20250221,154300,265976200,5020,5020,5020,5020,0
20250221,154200,265976200,5020,5020,5020,5020,0
20250221,154100,265976200,5020,5020,5020,5020,0
20250221,154000,265976200,5020,5020,5020,5020,1051
20250221,153900,265976200,5020,5020,5020,5020,0
20250221,153800,265976200,5020,5020,5020,5020,0
20250221,153700,265976200,5020,5020,5020,5020,0
20250221,153600,265976200,5020,5020,5020,5020,0
20250221,153500,265976200,5020,5020,5020,5020,0
20250221,153400,265976200,5020,5020,5020,5020,0
20250221,153300,265976200,5020,5020,5020,5020,0
20250221,153200,265976200,5020,5020,5020,5020,0
20250221,153100,265976200,5020,5020,5020,5020,0
20250221,153000,265976200,5020,5020,5020,5020,1051
20250221,152900,260700180,5000,5000,5000,5000,0
20250221,152800,260700180,5000,5000,5000,5000,0
20250221,152700,260700180,5000,5000,5000,5000,0
20250221,152600,260700180,5000,5000,5000,5000,0
20250221,152500,260700180,5000,5000,5000,5000,0
20250221,152400,260700180,5000,5000,5000,5000,0
20250221,152300,260700180,5000,5000,5000,5000,0
20250221,152200,260700180,5000,5000,5000,5000,0
20250221,152100,260700180,5000,5000,5000,5000,0
20250221,152000,260700180,5000,5000,5000,5000,0
20250221,151900,260700180,5000,4990,5000,4990,234
20250221,151800,259532510,5000,5000,5000,5000,4
20250221,151700,259512510,4985,4985,4985,4985,0
20250221,151600,259512510,4985,5010,5010,4985,170
20250221,151500,258664065,5010,5010,5010,5010,50
20250221,151400,258413565,5010,5010,5010,5010,145
20250221,151300,257687115,5000,5000,5000,5000,0
20250221,151200,257687115,5000,5000,5000,5000,5
20250221,151100,257662115,5000,5000,5000,5000,0
20250221,151000,257662115,5000,5000,5000,5000,75
20250221,150900,257287115,5000,5000,5000,5000,0
20250221,150800,257287115,5000,5010,5010,5000,115
20250221,150700,256711565,5010,5010,5010,5010,0
20250221,150600,256711565,5010,5010,5010,5010,0
20250221,150500,256711565,5010,5010,5010,5010,0
20250221,150400,256711565,5010,5010,5010,5010,2
20250221,150300,256701545,5010,5010,5010,5010,373
20250221,150200,254832815,5010,5010,5010,5010,0
20250221,150100,254832815,5010,5010,5010,5010,308
20250221,150000,253289735,5020,5020,5020,5020,210
20250221,145900,252235535,5030,5030,5030,5030,0
20250221,145800,252235535,5030,5030,5030,5030,0
20250221,145700,252235535,5030,5030,5030,5030,10
20250221,145600,252185235,5020,5020,5020,5020,0
20250221,145500,252185235,5020,5020,5020,5020,242
20250221,145400,250970395,5020,5020,5020,5020,45
20250221,145300,250744495,5020,5020,5020,5020,0
20250221,145200,250744495,5020,5020,5020,5020,1
20250221,145100,250739475,5020,5020,5020,5020,42
20250221,145000,250528635,5020,5020,5020,5020,154
20250221,144900,249755555,5020,5020,5020,5020,11
20250221,144800,249700335,5020,5010,5020,5010,3800
20250221,144700,230640885,5000,5000,5000,5000,0
20250221,144600,230640885,5000,5000,5000,5000,108
20250221,144500,230100885,5010,5010,5010,5010,0
20250221,144400,230100885,5010,5010,5010,5010,2
20250221,144300,230090865,5000,5000,5000,5000,0
20250221,144200,230090865,5000,5000,5000,5000,29
20250221,144100,229945865,5000,5000,5000,5000,760
20250221,144000,226145865,5000,5000,5000,5000,30
20250221,143900,225995865,4985,4985,4985,4985,0
20250221,143800,225995865,4985,4985,4985,4985,0
20250221,143700,225995865,4985,4985,4985,4985,0
20250221,143600,225995865,4985,4985,4985,4985,67
20250221,143500,225661870,4985,4985,4985,4985,0
20250221,143400,225661870,4985,4985,4985,4985,0
20250221,143300,225661870,4985,4985,4985,4985,0
20250221,143200,225661870,4985,4985,4985,4985,0
20250221,143100,225661870,4985,4985,4985,4985,200
20250221,143000,224664870,4985,4985,4985,4985,0
20250221,142900,224664870,4985,4985,4985,4985,0
20250221,142800,224664870,4985,4985,4985,4985,0
20250221,142700,224664870,4985,4985,4985,4985,0
20250221,142600,224664870,4985,4985,4985,4985,1
20250221,142500,224659885,4985,4985,4985,4985,0
20250221,142400,224659885,4985,4985,4985,4985,0
20250221,142300,224659885,4985,4985,4985,4985,0
20250221,142200,224659885,4985,4985,4985,4985,783
20250221,142100,220756630,4985,4985,4985,4985,0
20250221,142000,220756630,4985,4985,4985,4985,1217
20250221,141900,214689885,4985,4985,4985,4985,0
20250221,141800,214689885,4985,4990,4990,4985,35
20250221,141700,214515315,5000,5000,5000,5000,0
20250221,141600,214515315,5000,5000,5000,5000,0
20250221,141500,214515315,5000,5000,5000,5000,0
20250221,141400,214515315,5000,5000,5000,5000,0
20250221,141300,214515315,5000,5000,5000,5000,0
20250221,141200,214515315,5000,5000,5000,5000,0
20250221,141100,214515315,5000,5000,5000,5000,0
20250221,141000,214515315,5000,5000,5000,5000,0
20250221,140900,214515315,5000,5000,5000,5000,0
20250221,140800,214515315,5000,5000,5000,5000,40
20250221,140700,214315315,5000,5000,5000,5000,0
20250221,140600,214315315,5000,5000,5000,5000,0
20250221,140500,214315315,5000,5000,5000,5000,0
20250221,140400,214315315,5000,5000,5000,5000,0
20250221,140300,214315315,5000,5000,5000,5000,0
20250221,140200,214315315,5000,5000,5000,5000,10
20250221,140100,214265315,5000,5000,5000,5000,60
20250221,140000,213965315,5000,5000,5000,5000,0
20250221,135900,213965315,5000,5000,5000,5000,185
20250221,135800,213040315,5000,5000,5000,5000,0
20250221,135700,213040315,5000,5000,5000,5000,0
20250221,135600,213040315,5000,5000,5000,5000,476
20250221,135500,210660315,5000,5000,5000,5000,1
20250221,135400,210655315,5000,4995,5000,4995,56
20250221,135300,210375590,4990,4990,4990,4990,3
20250221,135200,210360620,4995,4990,4995,4990,78
20250221,135100,209971355,4990,4995,4995,4990,3
20250221,135000,209956375,4995,4995,4995,4995,0
20250221,134900,209956375,4995,4995,4995,4995,0
20250221,134800,209956375,4995,4995,4995,4995,150
20250221,134700,209207125,4990,4990,4990,4990,0
20250221,134600,209207125,4990,4990,4990,4990,0
20250221,134500,209207125,4990,4990,4990,4990,0
20250221,134400,209207125,4990,4990,4990,4990,0
20250221,134300,209207125,4990,4990,4990,4990,280
20250221,134200,207809925,4980,4980,4980,4980,0
20250221,134100,207809925,4980,4980,4980,4980,0
20250221,134000,207809925,4980,4980,4980,4980,0
20250221,133900,207809925,4980,4980,4980,4980,200
20250221,133800,206813925,4975,4975,4975,4975,0
20250221,133700,206813925,4975,4975,4975,4975,0
20250221,133600,206813925,4975,4975,4975,4975,0
20250221,133500,206813925,4975,4975,4975,4975,0
20250221,133400,206813925,4975,4975,4975,4975,0
20250221,133300,206813925,4975,4980,4980,4975,21
20250221,133200,206709400,4970,4970,4970,4970,0
20250221,133100,206709400,4970,4970,4970,4970,0
20250221,133000,206709400,4970,4980,4980,4970,2334
20250221,132900,195092910,4980,4980,4980,4980,0
20250221,132800,195092910,4980,4980,4980,4980,0
20250221,132700,195092910,4980,4980,4980,4980,0
20250221,132600,195092910,4980,4980,4980,4980,0
20250221,132500,195092910,4980,4980,4980,4980,0
20250221,132400,195092910,4980,4980,4980,4980,0
20250221,132300,195092910,4980,4980,4980,4980,0
20250221,132200,195092910,4980,4980,4980,4980,0
20250221,132100,195092910,4980,4980,4980,4980,0
20250221,132000,195092910,4980,4980,4980,4980,0
20250221,131900,195092910,4980,4980,4980,4980,0
20250221,131800,195092910,4980,4995,5000,4980,585
20250221,131700,192171005,4980,4980,4980,4980,0
20250221,131600,192171005,4980,4980,4980,4980,0
20250221,131500,192171005,4980,4980,4980,4980,0
20250221,131400,192171005,4980,4980,4980,4980,0
20250221,131300,192171005,4980,4980,4980,4980,21
20250221,131200,192066425,4975,4975,4975,4975,0
20250221,131100,192066425,4975,4980,4980,4975,170
20250221,131000,191220175,4975,4975,4975,4975,0
20250221,130900,191220175,4975,4975,4975,4975,0
20250221,130800,191220175,4975,4975,4975,4975,0
20250221,130700,191220175,4975,4975,4975,4975,0
20250221,130600,191220175,4975,4975,4975,4975,0
20250221,130500,191220175,4975,4975,4975,4975,691
20250221,130400,187782450,4975,4975,4975,4975,0
20250221,130300,187782450,4975,4975,4975,4975,0
20250221,130200,187782450,4975,4975,4975,4975,0
20250221,130100,187782450,4975,4975,4975,4975,0
20250221,130000,187782450,4975,4975,4975,4975,0
20250221,125900,187782450,4975,4975,4975,4975,0
20250221,125800,187782450,4975,4975,4975,4975,0
20250221,125700,187782450,4975,4975,4975,4975,0
20250221,125600,187782450,4975,4975,4975,4975,659
20250221,125500,184503925,4975,4975,4975,4975,0
20250221,125400,184503925,4975,4975,4975,4975,0
20250221,125300,184503925,4975,4975,4975,4975,0
20250221,125200,184503925,4975,4975,4975,4975,0
20250221,125100,184503925,4975,4975,4975,4975,0
20250221,125000,184503925,4975,4975,4975,4975,0
20250221,124900,184503925,4975,4975,4975,4975,0
20250221,124800,184503925,4975,4975,4975,4975,352
20250221,124700,182752725,4975,4975,4975,4975,0
20250221,124600,182752725,4975,4980,4980,4975,8
20250221,124500,182712890,4980,4980,4980,4980,2
20250221,124400,182702930,4975,4975,4975,4975,0
20250221,124300,182702930,4975,4975,4975,4975,0
20250221,124200,182702930,4975,4975,4975,4975,0
20250221,124100,182702930,4975,4975,4975,4975,0
20250221,124000,182702930,4975,4975,4975,4975,0
20250221,123900,182702930,4975,4975,4975,4975,0
20250221,123800,182702930,4975,4975,4975,4975,0
20250221,123700,182702930,4975,4975,4975,4975,0
20250221,123600,182702930,4975,4980,4980,4975,83
20250221,123500,182289755,4975,4975,4975,4975,500
20250221,123400,179802255,4975,4975,4975,4975,0
20250221,123300,179802255,4975,4975,4975,4975,0
20250221,123200,179802255,4975,4975,4975,4975,0
20250221,123100,179802255,4975,4975,4975,4975,40
20250221,123000,179603255,5000,5000,5000,5000,0
20250221,122900,179603255,5000,5000,5000,5000,0
20250221,122800,179603255,5000,5000,5000,5000,0
20250221,122700,179603255,5000,5000,5000,5000,0
20250221,122600,179603255,5000,5000,5000,5000,5
20250221,122500,179578255,4980,4980,4980,4980,10
20250221,122400,179528455,4980,4980,4980,4980,79
20250221,122300,179135035,4980,4980,4980,4980,189
20250221,122200,178193815,4975,4975,4975,4975,0
20250221,122100,178193815,4975,4975,4975,4975,10
20250221,122000,178144065,4980,4980,4980,4980,10
20250221,121900,178094265,4980,4980,4980,4980,68
20250221,121800,177755625,4980,4980,4980,4980,585
20250221,121700,174842325,4990,4995,4995,4990,15
20250221,121600,174767450,5000,5000,5000,5000,0
20250221,121500,174767450,5000,5000,5000,5000,0
20250221,121400,174767450,5000,5000,5000,5000,0
20250221,121300,174767450,5000,5000,5000,5000,0
20250221,121200,174767450,5000,5000,5000,5000,10
20250221,121100,174717450,5000,5000,5000,5000,109
20250221,121000,174172450,5000,4995,5000,4995,392
20250221,120900,172213400,5000,5000,5000,5000,0
20250221,120800,172213400,5000,5000,5000,5000,0
20250221,120700,172213400,5000,5000,5000,5000,0
20250221,120600,172213400,5000,5000,5000,5000,0
20250221,120500,172213400,5000,5000,5000,5000,0
20250221,120400,172213400,5000,5000,5000,5000,0
20250221,120300,172213400,5000,5000,5000,5000,0
20250221,120200,172213400,5000,4995,5000,4995,2721
20250221,120100,158619600,4995,4995,4995,4995,250
20250221,120000,157370850,4995,4980,4995,4970,276
20250221,115900,155994735,4970,4970,4970,4970,0
20250221,115800,155994735,4970,4970,4970,4970,0
20250221,115700,155994735,4970,4970,4970,4970,0
20250221,115600,155994735,4970,4970,4970,4970,0
20250221,115500,155994735,4970,4970,4970,4970,0
20250221,115400,155994735,4970,4970,4970,4970,0
20250221,115300,155994735,4970,4970,4970,4970,0
20250221,115200,155994735,4970,4970,4970,4970,0
20250221,115100,155994735,4970,4970,4970,4970,0
20250221,115000,155994735,4970,4970,4970,4970,0
20250221,114900,155994735,4970,4970,4970,4970,0
20250221,114800,155994735,4970,4970,4970,4970,400
20250221,114700,154006735,4980,4980,4980,4980,0
20250221,114600,154006735,4980,4980,4980,4980,1
20250221,114500,154001755,4970,4970,4970,4970,20
20250221,114400,153902355,4970,4970,4970,4970,0
20250221,114300,153902355,4970,4970,4970,4970,5
20250221,114200,153877505,4980,4980,4980,4980,1
20250221,114100,153872525,4980,4980,4980,4980,100
20250221,114000,153374525,4980,4980,4980,4980,0
20250221,113900,153374525,4980,4980,4980,4980,3
20250221,113800,153359585,4965,4965,4965,4965,0
20250221,113700,153359585,4965,4965,4965,4965,100
20250221,113600,152863085,4965,4965,4965,4965,0
20250221,113500,152863085,4965,4965,4965,4965,0
20250221,113400,152863085,4965,4965,4965,4965,0
20250221,113300,152863085,4965,4965,4965,4965,0
20250221,113200,152863085,4965,4965,4965,4965,0
20250221,113100,152863085,4965,4965,4965,4965,0
20250221,113000,152863085,4965,4965,4965,4965,0
20250221,112900,152863085,4965,4965,4965,4965,670
20250221,112800,149536535,4965,4965,4965,4965,0
20250221,112700,149536535,4965,4975,4975,4965,1191
20250221,112600,143618570,4975,4975,4975,4975,0
20250221,112500,143618570,4975,4975,4975,4975,0
20250221,112400,143618570,4975,4975,4975,4975,0
20250221,112300,143618570,4975,4975,4975,4975,0
20250221,112200,143618570,4975,4975,4975,4975,0
20250221,112100,143618570,4975,4975,4975,4975,0
20250221,112000,143618570,4975,4990,4990,4975,14
20250221,111900,143548860,4995,4995,4995,4995,0
20250221,111800,143548860,4995,4995,4995,4995,0
20250221,111700,143548860,4995,4995,4995,4995,0
20250221,111600,143548860,4995,4995,4995,4995,0
20250221,111500,143548860,4995,4995,4995,4995,1
20250221,111400,143543865,4970,4970,4970,4970,0
20250221,111300,143543865,4970,4970,4970,4970,500
20250221,111200,141058865,4970,4970,4970,4970,0
20250221,111100,141058865,4970,4970,4970,4970,20
20250221,111000,140959465,4975,4975,4975,4975,100
20250221,110900,140461965,4975,4975,4975,4975,1
20250221,110800,140456990,4970,4970,4970,4970,0
20250221,110700,140456990,4970,4970,4970,4970,0
20250221,110600,140456990,4970,4985,4985,4970,3722
20250221,110500,121935220,4995,4995,4995,4995,0
20250221,110400,121935220,4995,4995,4995,4995,0
20250221,110300,121935220,4995,4995,4995,4995,0
20250221,110200,121935220,4995,4995,4995,4995,2
20250221,110100,121925230,4995,4995,4995,4995,12
20250221,110000,121865290,5000,5000,5000,5000,0
20250221,105900,121865290,5000,5000,5000,5000,0
20250221,105800,121865290,5000,5000,5000,5000,0
20250221,105700,121865290,5000,5000,5000,5000,11
20250221,105600,121810290,5000,5000,5000,5000,0
20250221,105500,121810290,5000,5000,5000,5000,0
20250221,105400,121810290,5000,5000,5000,5000,0
20250221,105300,121810290,5000,5000,5000,5000,0
20250221,105200,121810290,5000,5000,5000,5000,411
20250221,105100,119755290,4995,4995,4995,4995,0
20250221,105000,119755290,4995,4995,4995,4995,0
20250221,104900,119755290,4995,4995,4995,4995,0
20250221,104800,119755290,4995,4995,4995,4995,0
20250221,104700,119755290,4995,4995,4995,4995,0
20250221,104600,119755290,4995,4995,4995,4995,0
20250221,104500,119755290,4995,4995,4995,4995,100
20250221,104400,119255790,4995,4980,4995,4980,3
20250221,104300,119240835,4980,4980,4980,4980,0
20250221,104200,119240835,4980,4980,4980,4980,0
20250221,104100,119240835,4980,4980,4980,4980,0
20250221,104000,119240835,4980,4980,4980,4980,0
20250221,103900,119240835,4980,4980,4980,4980,0
20250221,103800,119240835,4980,4990,4990,4980,927
20250221,103700,114619155,4995,4995,4995,4995,0
20250221,103600,114619155,4995,4995,4995,4995,0
20250221,103500,114619155,4995,4995,4995,4995,10
20250221,103400,114569205,5000,5000,5000,5000,0
20250221,103300,114569205,5000,5000,5000,5000,3
20250221,103200,114554205,5000,5000,5000,5000,6
20250221,103100,114524205,5000,5000,5000,5000,0
20250221,103000,114524205,5000,5000,5000,5000,2
20250221,102900,114514205,5000,5000,5000,5000,1
20250221,102800,114509205,4980,4980,4980,4980,25
20250221,102700,114384705,4980,4990,4990,4980,321
20250221,102600,112785815,4990,4990,4990,4990,0
20250221,102500,112785815,4990,4980,4990,4980,247
20250221,102400,111553670,4985,4985,4985,4985,83
20250221,102300,111139915,4985,4985,4985,4985,0
20250221,102200,111139915,4985,4985,4985,4985,160
20250221,102100,110342315,4985,4990,4990,4985,139
20250221,102000,109649365,4985,4985,4985,4985,0
20250221,101900,109649365,4985,4985,4985,4985,0
20250221,101800,109649365,4985,4985,4985,4985,0
20250221,101700,109649365,4985,4990,4990,4985,192
20250221,101600,108691575,4990,4990,4990,4990,0
20250221,101500,108691575,4990,5000,5000,4990,419
20250221,101400,106600575,5000,5000,5000,5000,2
20250221,101300,106590575,4985,4985,4985,4985,0
20250221,101200,106590575,4985,4985,4985,4985,0
20250221,101100,106590575,4985,4990,4990,4985,273
20250221,101000,105229120,5010,5010,5010,5010,1
20250221,100900,105224110,5010,5010,5010,5010,0
20250221,100800,105224110,5010,5010,5010,5010,6
20250221,100700,105194050,5010,5010,5010,5010,202
20250221,100600,104182030,5000,5000,5000,5000,0
20250221,100500,104182030,5000,5000,5000,5000,10
20250221,100400,104132030,4985,4995,5000,4985,325
20250221,100300,102511580,4985,4985,4985,4985,0
20250221,100200,102511580,4985,4985,4985,4985,6
20250221,100100,102481670,4985,4980,4985,4980,1916
20250221,100000,92932690,4980,4980,4980,4980,613
20250221,095900,89879950,4980,4980,4980,4980,200
20250221,095800,88883950,4980,4980,4980,4980,0
20250221,095700,88883950,4980,4980,4980,4980,0
20250221,095600,88883950,4980,4980,4980,4980,0
20250221,095500,88883950,4980,4980,4980,4980,0
20250221,095400,88883950,4980,4980,4980,4980,1
20250221,095300,88878970,4980,4980,4980,4980,107
20250221,095200,88346110,4980,4980,4980,4980,542
20250221,095100,85646950,4975,4975,4975,4975,20
20250221,095000,85547450,4970,4970,4970,4970,0
20250221,094900,85547450,4970,4970,4970,4970,36
20250221,094800,85368530,4970,4970,4970,4970,10
20250221,094700,85318830,4970,4980,4980,4970,3
20250221,094600,85303910,4980,4980,4980,4980,2
20250221,094500,85293950,4950,4960,4960,4950,2120
20250221,094400,74788925,4960,4960,4960,4960,64
20250221,094300,74471485,4960,4960,4960,4960,190
20250221,094200,73529085,4960,4960,4960,4960,20
20250221,094100,73429885,4960,4970,4970,4960,355
20250221,094000,71668690,4970,4975,4975,4970,805
20250221,093900,67665755,4980,4980,4980,4980,1446
20250221,093800,60464675,4980,4985,4985,4980,1297
20250221,093700,54001435,4985,4990,4990,4985,459
20250221,093600,51712320,4985,4985,4985,4985,10
20250221,093500,51662470,4990,4985,4990,4985,187
20250221,093400,50729590,4990,4990,4990,4990,0
20250221,093300,50729590,4990,4990,4990,4990,90
20250221,093200,50280490,4985,4985,4985,4985,0
20250221,093100,50280490,4985,4985,4985,4985,97
20250221,093000,49796945,4990,4990,4990,4990,1965
20250221,092900,39991595,4995,5000,5000,4995,103
20250221,092800,39477095,5010,5010,5010,5010,100
20250221,092700,38976095,5040,5020,5040,5020,25
20250221,092600,38850575,5020,5020,5030,5020,561
20250221,092500,36030695,5020,5020,5020,5020,0
20250221,092400,36030695,5020,5020,5020,5020,202
20250221,092300,35016655,5010,5010,5020,5010,210
20250221,092200,33964545,5000,5000,5000,5000,75
20250221,092100,33589545,5020,4990,5020,4990,521
20250221,092000,30989725,4990,4990,4990,4990,0
20250221,091900,30989725,4990,4995,4995,4990,130
20250221,091800,30341010,4990,5000,5000,4990,933
20250221,091700,25682740,5020,5000,5020,4995,532
20250221,091600,23022295,5000,5010,5010,5000,335
20250221,091500,21345635,5010,5000,5010,5000,1005
20250221,091400,16319815,4995,4995,4995,4995,18
20250221,091300,16229905,5000,4995,5000,4995,101
20250221,091200,15724920,4990,4990,4990,4990,361
20250221,091100,13923530,4990,4990,4990,4975,627
20250221,091000,10797200,4990,4975,4990,4975,326
20250221,090900,9173460,4965,4965,4965,4965,100
20250221,090800,8676960,4960,4960,4960,4960,26
20250221,090700,8548000,4955,4955,4955,4955,0
20250221,090600,8548000,4955,4955,4955,4955,0
20250221,090500,8548000,4955,4955,4955,4955,0
20250221,090400,8548000,4955,4965,4965,4955,163
20250221,090300,7740225,5000,5000,5000,5000,10
20250221,090200,7690225,5000,4955,5000,4950,495
20250221,090100,5235350,4955,4955,4955,4955,0
20250221,090000,5235350,4955,4960,5010,4955,1055
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 204000 265976200 5020 5020 5020 5020 1051
3 20250221 203900 265976200 5020 5020 5020 5020 0
4 20250221 203800 265976200 5020 5020 5020 5020 0
5 20250221 203700 265976200 5020 5020 5020 5020 0
6 20250221 203600 265976200 5020 5020 5020 5020 0
7 20250221 203500 265976200 5020 5020 5020 5020 0
8 20250221 203400 265976200 5020 5020 5020 5020 0
9 20250221 203300 265976200 5020 5020 5020 5020 0
10 20250221 203200 265976200 5020 5020 5020 5020 0
11 20250221 203100 265976200 5020 5020 5020 5020 0
12 20250221 203000 265976200 5020 5020 5020 5020 0
13 20250221 202900 265976200 5020 5020 5020 5020 0
14 20250221 202800 265976200 5020 5020 5020 5020 0
15 20250221 202700 265976200 5020 5020 5020 5020 0
16 20250221 202600 265976200 5020 5020 5020 5020 0
17 20250221 202500 265976200 5020 5020 5020 5020 0
18 20250221 202400 265976200 5020 5020 5020 5020 0
19 20250221 202300 265976200 5020 5020 5020 5020 0
20 20250221 202200 265976200 5020 5020 5020 5020 0
21 20250221 202100 265976200 5020 5020 5020 5020 0
22 20250221 202000 265976200 5020 5020 5020 5020 0
23 20250221 201900 265976200 5020 5020 5020 5020 0
24 20250221 201800 265976200 5020 5020 5020 5020 0
25 20250221 201700 265976200 5020 5020 5020 5020 0
26 20250221 201600 265976200 5020 5020 5020 5020 0
27 20250221 201500 265976200 5020 5020 5020 5020 0
28 20250221 201400 265976200 5020 5020 5020 5020 0
29 20250221 201300 265976200 5020 5020 5020 5020 0
30 20250221 201200 265976200 5020 5020 5020 5020 0
31 20250221 201100 265976200 5020 5020 5020 5020 0
32 20250221 201000 265976200 5020 5020 5020 5020 1051
33 20250221 200900 265976200 5020 5020 5020 5020 0
34 20250221 200800 265976200 5020 5020 5020 5020 0
35 20250221 200700 265976200 5020 5020 5020 5020 0
36 20250221 200600 265976200 5020 5020 5020 5020 0
37 20250221 200500 265976200 5020 5020 5020 5020 0
38 20250221 200400 265976200 5020 5020 5020 5020 0
39 20250221 200300 265976200 5020 5020 5020 5020 0
40 20250221 200200 265976200 5020 5020 5020 5020 0
41 20250221 200100 265976200 5020 5020 5020 5020 0
42 20250221 200000 265976200 5020 5020 5020 5020 0
43 20250221 195900 265976200 5020 5020 5020 5020 0
44 20250221 195800 265976200 5020 5020 5020 5020 0
45 20250221 195700 265976200 5020 5020 5020 5020 0
46 20250221 195600 265976200 5020 5020 5020 5020 0
47 20250221 195500 265976200 5020 5020 5020 5020 0
48 20250221 195400 265976200 5020 5020 5020 5020 0
49 20250221 195300 265976200 5020 5020 5020 5020 0
50 20250221 195200 265976200 5020 5020 5020 5020 0
51 20250221 195100 265976200 5020 5020 5020 5020 0
52 20250221 195000 265976200 5020 5020 5020 5020 0
53 20250221 194900 265976200 5020 5020 5020 5020 0
54 20250221 194800 265976200 5020 5020 5020 5020 0
55 20250221 194700 265976200 5020 5020 5020 5020 0
56 20250221 194600 265976200 5020 5020 5020 5020 0
57 20250221 194500 265976200 5020 5020 5020 5020 0
58 20250221 194400 265976200 5020 5020 5020 5020 0
59 20250221 194300 265976200 5020 5020 5020 5020 0
60 20250221 194200 265976200 5020 5020 5020 5020 0
61 20250221 194100 265976200 5020 5020 5020 5020 0
62 20250221 194000 265976200 5020 5020 5020 5020 1051
63 20250221 193900 265976200 5020 5020 5020 5020 0
64 20250221 193800 265976200 5020 5020 5020 5020 0
65 20250221 193700 265976200 5020 5020 5020 5020 0
66 20250221 193600 265976200 5020 5020 5020 5020 0
67 20250221 193500 265976200 5020 5020 5020 5020 0
68 20250221 193400 265976200 5020 5020 5020 5020 0
69 20250221 193300 265976200 5020 5020 5020 5020 0
70 20250221 193200 265976200 5020 5020 5020 5020 0
71 20250221 193100 265976200 5020 5020 5020 5020 0
72 20250221 193000 265976200 5020 5020 5020 5020 0
73 20250221 192900 265976200 5020 5020 5020 5020 0
74 20250221 192800 265976200 5020 5020 5020 5020 0
75 20250221 192700 265976200 5020 5020 5020 5020 0
76 20250221 192600 265976200 5020 5020 5020 5020 0
77 20250221 192500 265976200 5020 5020 5020 5020 0
78 20250221 192400 265976200 5020 5020 5020 5020 0
79 20250221 192300 265976200 5020 5020 5020 5020 0
80 20250221 192200 265976200 5020 5020 5020 5020 0
81 20250221 192100 265976200 5020 5020 5020 5020 0
82 20250221 192000 265976200 5020 5020 5020 5020 0
83 20250221 191900 265976200 5020 5020 5020 5020 0
84 20250221 191800 265976200 5020 5020 5020 5020 0
85 20250221 191700 265976200 5020 5020 5020 5020 0
86 20250221 191600 265976200 5020 5020 5020 5020 0
87 20250221 191500 265976200 5020 5020 5020 5020 0
88 20250221 191400 265976200 5020 5020 5020 5020 0
89 20250221 191300 265976200 5020 5020 5020 5020 0
90 20250221 191200 265976200 5020 5020 5020 5020 0
91 20250221 191100 265976200 5020 5020 5020 5020 0
92 20250221 191000 265976200 5020 5020 5020 5020 1051
93 20250221 190900 265976200 5020 5020 5020 5020 0
94 20250221 190800 265976200 5020 5020 5020 5020 0
95 20250221 190700 265976200 5020 5020 5020 5020 0
96 20250221 190600 265976200 5020 5020 5020 5020 0
97 20250221 190500 265976200 5020 5020 5020 5020 0
98 20250221 190400 265976200 5020 5020 5020 5020 0
99 20250221 190300 265976200 5020 5020 5020 5020 0
100 20250221 190200 265976200 5020 5020 5020 5020 0
101 20250221 190100 265976200 5020 5020 5020 5020 0
102 20250221 190000 265976200 5020 5020 5020 5020 0
103 20250221 185900 265976200 5020 5020 5020 5020 0
104 20250221 185800 265976200 5020 5020 5020 5020 0
105 20250221 185700 265976200 5020 5020 5020 5020 0
106 20250221 185600 265976200 5020 5020 5020 5020 0
107 20250221 185500 265976200 5020 5020 5020 5020 0
108 20250221 185400 265976200 5020 5020 5020 5020 0
109 20250221 185300 265976200 5020 5020 5020 5020 0
110 20250221 185200 265976200 5020 5020 5020 5020 0
111 20250221 185100 265976200 5020 5020 5020 5020 0
112 20250221 185000 265976200 5020 5020 5020 5020 0
113 20250221 184900 265976200 5020 5020 5020 5020 0
114 20250221 184800 265976200 5020 5020 5020 5020 0
115 20250221 184700 265976200 5020 5020 5020 5020 0
116 20250221 184600 265976200 5020 5020 5020 5020 0
117 20250221 184500 265976200 5020 5020 5020 5020 0
118 20250221 184400 265976200 5020 5020 5020 5020 0
119 20250221 184300 265976200 5020 5020 5020 5020 0
120 20250221 184200 265976200 5020 5020 5020 5020 0
121 20250221 184100 265976200 5020 5020 5020 5020 0
122 20250221 184000 265976200 5020 5020 5020 5020 1051
123 20250221 183900 265976200 5020 5020 5020 5020 0
124 20250221 183800 265976200 5020 5020 5020 5020 0
125 20250221 183700 265976200 5020 5020 5020 5020 0
126 20250221 183600 265976200 5020 5020 5020 5020 0
127 20250221 183500 265976200 5020 5020 5020 5020 0
128 20250221 183400 265976200 5020 5020 5020 5020 0
129 20250221 183300 265976200 5020 5020 5020 5020 0
130 20250221 183200 265976200 5020 5020 5020 5020 0
131 20250221 183100 265976200 5020 5020 5020 5020 0
132 20250221 183000 265976200 5020 5020 5020 5020 0
133 20250221 182900 265976200 5020 5020 5020 5020 0
134 20250221 182800 265976200 5020 5020 5020 5020 0
135 20250221 182700 265976200 5020 5020 5020 5020 0
136 20250221 182600 265976200 5020 5020 5020 5020 0
137 20250221 182500 265976200 5020 5020 5020 5020 0
138 20250221 182400 265976200 5020 5020 5020 5020 0
139 20250221 182300 265976200 5020 5020 5020 5020 0
140 20250221 182200 265976200 5020 5020 5020 5020 0
141 20250221 182100 265976200 5020 5020 5020 5020 0
142 20250221 182000 265976200 5020 5020 5020 5020 0
143 20250221 181900 265976200 5020 5020 5020 5020 0
144 20250221 181800 265976200 5020 5020 5020 5020 0
145 20250221 181700 265976200 5020 5020 5020 5020 0
146 20250221 181600 265976200 5020 5020 5020 5020 0
147 20250221 181500 265976200 5020 5020 5020 5020 0
148 20250221 181400 265976200 5020 5020 5020 5020 0
149 20250221 181300 265976200 5020 5020 5020 5020 0
150 20250221 181200 265976200 5020 5020 5020 5020 0
151 20250221 181100 265976200 5020 5020 5020 5020 0
152 20250221 181000 265976200 5020 5020 5020 5020 1051
153 20250221 180900 265976200 5020 5020 5020 5020 0
154 20250221 180800 265976200 5020 5020 5020 5020 0
155 20250221 180700 265976200 5020 5020 5020 5020 0
156 20250221 180600 265976200 5020 5020 5020 5020 0
157 20250221 180500 265976200 5020 5020 5020 5020 0
158 20250221 180400 265976200 5020 5020 5020 5020 0
159 20250221 180300 265976200 5020 5020 5020 5020 0
160 20250221 180200 265976200 5020 5020 5020 5020 0
161 20250221 180100 265976200 5020 5020 5020 5020 0
162 20250221 180000 265976200 5020 5020 5020 5020 0
163 20250221 175900 265976200 5020 5020 5020 5020 0
164 20250221 175800 265976200 5020 5020 5020 5020 0
165 20250221 175700 265976200 5020 5020 5020 5020 0
166 20250221 175600 265976200 5020 5020 5020 5020 0
167 20250221 175500 265976200 5020 5020 5020 5020 0
168 20250221 175400 265976200 5020 5020 5020 5020 0
169 20250221 175300 265976200 5020 5020 5020 5020 0
170 20250221 175200 265976200 5020 5020 5020 5020 0
171 20250221 175100 265976200 5020 5020 5020 5020 0
172 20250221 175000 265976200 5020 5020 5020 5020 0
173 20250221 174900 265976200 5020 5020 5020 5020 0
174 20250221 174800 265976200 5020 5020 5020 5020 0
175 20250221 174700 265976200 5020 5020 5020 5020 0
176 20250221 174600 265976200 5020 5020 5020 5020 0
177 20250221 174500 265976200 5020 5020 5020 5020 0
178 20250221 174400 265976200 5020 5020 5020 5020 0
179 20250221 174300 265976200 5020 5020 5020 5020 0
180 20250221 174200 265976200 5020 5020 5020 5020 0
181 20250221 174100 265976200 5020 5020 5020 5020 0
182 20250221 174000 265976200 5020 5020 5020 5020 1051
183 20250221 173900 265976200 5020 5020 5020 5020 0
184 20250221 173800 265976200 5020 5020 5020 5020 0
185 20250221 173700 265976200 5020 5020 5020 5020 0
186 20250221 173600 265976200 5020 5020 5020 5020 0
187 20250221 173500 265976200 5020 5020 5020 5020 0
188 20250221 173400 265976200 5020 5020 5020 5020 0
189 20250221 173300 265976200 5020 5020 5020 5020 0
190 20250221 173200 265976200 5020 5020 5020 5020 0
191 20250221 173100 265976200 5020 5020 5020 5020 0
192 20250221 173000 265976200 5020 5020 5020 5020 0
193 20250221 172900 265976200 5020 5020 5020 5020 0
194 20250221 172800 265976200 5020 5020 5020 5020 0
195 20250221 172700 265976200 5020 5020 5020 5020 0
196 20250221 172600 265976200 5020 5020 5020 5020 0
197 20250221 172500 265976200 5020 5020 5020 5020 0
198 20250221 172400 265976200 5020 5020 5020 5020 0
199 20250221 172300 265976200 5020 5020 5020 5020 0
200 20250221 172200 265976200 5020 5020 5020 5020 0
201 20250221 172100 265976200 5020 5020 5020 5020 0
202 20250221 172000 265976200 5020 5020 5020 5020 0
203 20250221 171900 265976200 5020 5020 5020 5020 0
204 20250221 171800 265976200 5020 5020 5020 5020 0
205 20250221 171700 265976200 5020 5020 5020 5020 0
206 20250221 171600 265976200 5020 5020 5020 5020 0
207 20250221 171500 265976200 5020 5020 5020 5020 0
208 20250221 171400 265976200 5020 5020 5020 5020 0
209 20250221 171300 265976200 5020 5020 5020 5020 0
210 20250221 171200 265976200 5020 5020 5020 5020 0
211 20250221 171100 265976200 5020 5020 5020 5020 0
212 20250221 171000 265976200 5020 5020 5020 5020 1051
213 20250221 170900 265976200 5020 5020 5020 5020 0
214 20250221 170800 265976200 5020 5020 5020 5020 0
215 20250221 170700 265976200 5020 5020 5020 5020 0
216 20250221 170600 265976200 5020 5020 5020 5020 0
217 20250221 170500 265976200 5020 5020 5020 5020 0
218 20250221 170400 265976200 5020 5020 5020 5020 0
219 20250221 170300 265976200 5020 5020 5020 5020 0
220 20250221 170200 265976200 5020 5020 5020 5020 0
221 20250221 170100 265976200 5020 5020 5020 5020 0
222 20250221 170000 265976200 5020 5020 5020 5020 0
223 20250221 165900 265976200 5020 5020 5020 5020 0
224 20250221 165800 265976200 5020 5020 5020 5020 0
225 20250221 165700 265976200 5020 5020 5020 5020 0
226 20250221 165600 265976200 5020 5020 5020 5020 0
227 20250221 165500 265976200 5020 5020 5020 5020 0
228 20250221 165400 265976200 5020 5020 5020 5020 0
229 20250221 165300 265976200 5020 5020 5020 5020 0
230 20250221 165200 265976200 5020 5020 5020 5020 0
231 20250221 165100 265976200 5020 5020 5020 5020 0
232 20250221 165000 265976200 5020 5020 5020 5020 0
233 20250221 164900 265976200 5020 5020 5020 5020 0
234 20250221 164800 265976200 5020 5020 5020 5020 0
235 20250221 164700 265976200 5020 5020 5020 5020 0
236 20250221 164600 265976200 5020 5020 5020 5020 0
237 20250221 164500 265976200 5020 5020 5020 5020 0
238 20250221 164400 265976200 5020 5020 5020 5020 0
239 20250221 164300 265976200 5020 5020 5020 5020 0
240 20250221 164200 265976200 5020 5020 5020 5020 0
241 20250221 164100 265976200 5020 5020 5020 5020 0
242 20250221 164000 265976200 5020 5020 5020 5020 1051
243 20250221 163900 265976200 5020 5020 5020 5020 0
244 20250221 163800 265976200 5020 5020 5020 5020 0
245 20250221 163700 265976200 5020 5020 5020 5020 0
246 20250221 163600 265976200 5020 5020 5020 5020 0
247 20250221 163500 265976200 5020 5020 5020 5020 0
248 20250221 163400 265976200 5020 5020 5020 5020 0
249 20250221 163300 265976200 5020 5020 5020 5020 0
250 20250221 163200 265976200 5020 5020 5020 5020 0
251 20250221 163100 265976200 5020 5020 5020 5020 0
252 20250221 163000 265976200 5020 5020 5020 5020 0
253 20250221 162900 265976200 5020 5020 5020 5020 0
254 20250221 162800 265976200 5020 5020 5020 5020 0
255 20250221 162700 265976200 5020 5020 5020 5020 0
256 20250221 162600 265976200 5020 5020 5020 5020 0
257 20250221 162500 265976200 5020 5020 5020 5020 0
258 20250221 162400 265976200 5020 5020 5020 5020 0
259 20250221 162300 265976200 5020 5020 5020 5020 0
260 20250221 162200 265976200 5020 5020 5020 5020 0
261 20250221 162100 265976200 5020 5020 5020 5020 0
262 20250221 162000 265976200 5020 5020 5020 5020 0
263 20250221 161900 265976200 5020 5020 5020 5020 0
264 20250221 161800 265976200 5020 5020 5020 5020 0
265 20250221 161700 265976200 5020 5020 5020 5020 0
266 20250221 161600 265976200 5020 5020 5020 5020 0
267 20250221 161500 265976200 5020 5020 5020 5020 0
268 20250221 161400 265976200 5020 5020 5020 5020 0
269 20250221 161300 265976200 5020 5020 5020 5020 0
270 20250221 161200 265976200 5020 5020 5020 5020 0
271 20250221 161100 265976200 5020 5020 5020 5020 0
272 20250221 161000 265976200 5020 5020 5020 5020 1051
273 20250221 160900 265976200 5020 5020 5020 5020 0
274 20250221 160800 265976200 5020 5020 5020 5020 0
275 20250221 160700 265976200 5020 5020 5020 5020 0
276 20250221 160600 265976200 5020 5020 5020 5020 0
277 20250221 160500 265976200 5020 5020 5020 5020 0
278 20250221 160400 265976200 5020 5020 5020 5020 0
279 20250221 160300 265976200 5020 5020 5020 5020 0
280 20250221 160200 265976200 5020 5020 5020 5020 0
281 20250221 160100 265976200 5020 5020 5020 5020 0
282 20250221 160000 265976200 5020 5020 5020 5020 0
283 20250221 155900 265976200 5020 5020 5020 5020 0
284 20250221 155800 265976200 5020 5020 5020 5020 0
285 20250221 155700 265976200 5020 5020 5020 5020 0
286 20250221 155600 265976200 5020 5020 5020 5020 0
287 20250221 155500 265976200 5020 5020 5020 5020 0
288 20250221 155400 265976200 5020 5020 5020 5020 0
289 20250221 155300 265976200 5020 5020 5020 5020 0
290 20250221 155200 265976200 5020 5020 5020 5020 0
291 20250221 155100 265976200 5020 5020 5020 5020 0
292 20250221 155000 265976200 5020 5020 5020 5020 0
293 20250221 154900 265976200 5020 5020 5020 5020 0
294 20250221 154800 265976200 5020 5020 5020 5020 0
295 20250221 154700 265976200 5020 5020 5020 5020 0
296 20250221 154600 265976200 5020 5020 5020 5020 0
297 20250221 154500 265976200 5020 5020 5020 5020 0
298 20250221 154400 265976200 5020 5020 5020 5020 0
299 20250221 154300 265976200 5020 5020 5020 5020 0
300 20250221 154200 265976200 5020 5020 5020 5020 0
301 20250221 154100 265976200 5020 5020 5020 5020 0
302 20250221 154000 265976200 5020 5020 5020 5020 1051
303 20250221 153900 265976200 5020 5020 5020 5020 0
304 20250221 153800 265976200 5020 5020 5020 5020 0
305 20250221 153700 265976200 5020 5020 5020 5020 0
306 20250221 153600 265976200 5020 5020 5020 5020 0
307 20250221 153500 265976200 5020 5020 5020 5020 0
308 20250221 153400 265976200 5020 5020 5020 5020 0
309 20250221 153300 265976200 5020 5020 5020 5020 0
310 20250221 153200 265976200 5020 5020 5020 5020 0
311 20250221 153100 265976200 5020 5020 5020 5020 0
312 20250221 153000 265976200 5020 5020 5020 5020 1051
313 20250221 152900 260700180 5000 5000 5000 5000 0
314 20250221 152800 260700180 5000 5000 5000 5000 0
315 20250221 152700 260700180 5000 5000 5000 5000 0
316 20250221 152600 260700180 5000 5000 5000 5000 0
317 20250221 152500 260700180 5000 5000 5000 5000 0
318 20250221 152400 260700180 5000 5000 5000 5000 0
319 20250221 152300 260700180 5000 5000 5000 5000 0
320 20250221 152200 260700180 5000 5000 5000 5000 0
321 20250221 152100 260700180 5000 5000 5000 5000 0
322 20250221 152000 260700180 5000 5000 5000 5000 0
323 20250221 151900 260700180 5000 4990 5000 4990 234
324 20250221 151800 259532510 5000 5000 5000 5000 4
325 20250221 151700 259512510 4985 4985 4985 4985 0
326 20250221 151600 259512510 4985 5010 5010 4985 170
327 20250221 151500 258664065 5010 5010 5010 5010 50
328 20250221 151400 258413565 5010 5010 5010 5010 145
329 20250221 151300 257687115 5000 5000 5000 5000 0
330 20250221 151200 257687115 5000 5000 5000 5000 5
331 20250221 151100 257662115 5000 5000 5000 5000 0
332 20250221 151000 257662115 5000 5000 5000 5000 75
333 20250221 150900 257287115 5000 5000 5000 5000 0
334 20250221 150800 257287115 5000 5010 5010 5000 115
335 20250221 150700 256711565 5010 5010 5010 5010 0
336 20250221 150600 256711565 5010 5010 5010 5010 0
337 20250221 150500 256711565 5010 5010 5010 5010 0
338 20250221 150400 256711565 5010 5010 5010 5010 2
339 20250221 150300 256701545 5010 5010 5010 5010 373
340 20250221 150200 254832815 5010 5010 5010 5010 0
341 20250221 150100 254832815 5010 5010 5010 5010 308
342 20250221 150000 253289735 5020 5020 5020 5020 210
343 20250221 145900 252235535 5030 5030 5030 5030 0
344 20250221 145800 252235535 5030 5030 5030 5030 0
345 20250221 145700 252235535 5030 5030 5030 5030 10
346 20250221 145600 252185235 5020 5020 5020 5020 0
347 20250221 145500 252185235 5020 5020 5020 5020 242
348 20250221 145400 250970395 5020 5020 5020 5020 45
349 20250221 145300 250744495 5020 5020 5020 5020 0
350 20250221 145200 250744495 5020 5020 5020 5020 1
351 20250221 145100 250739475 5020 5020 5020 5020 42
352 20250221 145000 250528635 5020 5020 5020 5020 154
353 20250221 144900 249755555 5020 5020 5020 5020 11
354 20250221 144800 249700335 5020 5010 5020 5010 3800
355 20250221 144700 230640885 5000 5000 5000 5000 0
356 20250221 144600 230640885 5000 5000 5000 5000 108
357 20250221 144500 230100885 5010 5010 5010 5010 0
358 20250221 144400 230100885 5010 5010 5010 5010 2
359 20250221 144300 230090865 5000 5000 5000 5000 0
360 20250221 144200 230090865 5000 5000 5000 5000 29
361 20250221 144100 229945865 5000 5000 5000 5000 760
362 20250221 144000 226145865 5000 5000 5000 5000 30
363 20250221 143900 225995865 4985 4985 4985 4985 0
364 20250221 143800 225995865 4985 4985 4985 4985 0
365 20250221 143700 225995865 4985 4985 4985 4985 0
366 20250221 143600 225995865 4985 4985 4985 4985 67
367 20250221 143500 225661870 4985 4985 4985 4985 0
368 20250221 143400 225661870 4985 4985 4985 4985 0
369 20250221 143300 225661870 4985 4985 4985 4985 0
370 20250221 143200 225661870 4985 4985 4985 4985 0
371 20250221 143100 225661870 4985 4985 4985 4985 200
372 20250221 143000 224664870 4985 4985 4985 4985 0
373 20250221 142900 224664870 4985 4985 4985 4985 0
374 20250221 142800 224664870 4985 4985 4985 4985 0
375 20250221 142700 224664870 4985 4985 4985 4985 0
376 20250221 142600 224664870 4985 4985 4985 4985 1
377 20250221 142500 224659885 4985 4985 4985 4985 0
378 20250221 142400 224659885 4985 4985 4985 4985 0
379 20250221 142300 224659885 4985 4985 4985 4985 0
380 20250221 142200 224659885 4985 4985 4985 4985 783
381 20250221 142100 220756630 4985 4985 4985 4985 0
382 20250221 142000 220756630 4985 4985 4985 4985 1217
383 20250221 141900 214689885 4985 4985 4985 4985 0
384 20250221 141800 214689885 4985 4990 4990 4985 35
385 20250221 141700 214515315 5000 5000 5000 5000 0
386 20250221 141600 214515315 5000 5000 5000 5000 0
387 20250221 141500 214515315 5000 5000 5000 5000 0
388 20250221 141400 214515315 5000 5000 5000 5000 0
389 20250221 141300 214515315 5000 5000 5000 5000 0
390 20250221 141200 214515315 5000 5000 5000 5000 0
391 20250221 141100 214515315 5000 5000 5000 5000 0
392 20250221 141000 214515315 5000 5000 5000 5000 0
393 20250221 140900 214515315 5000 5000 5000 5000 0
394 20250221 140800 214515315 5000 5000 5000 5000 40
395 20250221 140700 214315315 5000 5000 5000 5000 0
396 20250221 140600 214315315 5000 5000 5000 5000 0
397 20250221 140500 214315315 5000 5000 5000 5000 0
398 20250221 140400 214315315 5000 5000 5000 5000 0
399 20250221 140300 214315315 5000 5000 5000 5000 0
400 20250221 140200 214315315 5000 5000 5000 5000 10
401 20250221 140100 214265315 5000 5000 5000 5000 60
402 20250221 140000 213965315 5000 5000 5000 5000 0
403 20250221 135900 213965315 5000 5000 5000 5000 185
404 20250221 135800 213040315 5000 5000 5000 5000 0
405 20250221 135700 213040315 5000 5000 5000 5000 0
406 20250221 135600 213040315 5000 5000 5000 5000 476
407 20250221 135500 210660315 5000 5000 5000 5000 1
408 20250221 135400 210655315 5000 4995 5000 4995 56
409 20250221 135300 210375590 4990 4990 4990 4990 3
410 20250221 135200 210360620 4995 4990 4995 4990 78
411 20250221 135100 209971355 4990 4995 4995 4990 3
412 20250221 135000 209956375 4995 4995 4995 4995 0
413 20250221 134900 209956375 4995 4995 4995 4995 0
414 20250221 134800 209956375 4995 4995 4995 4995 150
415 20250221 134700 209207125 4990 4990 4990 4990 0
416 20250221 134600 209207125 4990 4990 4990 4990 0
417 20250221 134500 209207125 4990 4990 4990 4990 0
418 20250221 134400 209207125 4990 4990 4990 4990 0
419 20250221 134300 209207125 4990 4990 4990 4990 280
420 20250221 134200 207809925 4980 4980 4980 4980 0
421 20250221 134100 207809925 4980 4980 4980 4980 0
422 20250221 134000 207809925 4980 4980 4980 4980 0
423 20250221 133900 207809925 4980 4980 4980 4980 200
424 20250221 133800 206813925 4975 4975 4975 4975 0
425 20250221 133700 206813925 4975 4975 4975 4975 0
426 20250221 133600 206813925 4975 4975 4975 4975 0
427 20250221 133500 206813925 4975 4975 4975 4975 0
428 20250221 133400 206813925 4975 4975 4975 4975 0
429 20250221 133300 206813925 4975 4980 4980 4975 21
430 20250221 133200 206709400 4970 4970 4970 4970 0
431 20250221 133100 206709400 4970 4970 4970 4970 0
432 20250221 133000 206709400 4970 4980 4980 4970 2334
433 20250221 132900 195092910 4980 4980 4980 4980 0
434 20250221 132800 195092910 4980 4980 4980 4980 0
435 20250221 132700 195092910 4980 4980 4980 4980 0
436 20250221 132600 195092910 4980 4980 4980 4980 0
437 20250221 132500 195092910 4980 4980 4980 4980 0
438 20250221 132400 195092910 4980 4980 4980 4980 0
439 20250221 132300 195092910 4980 4980 4980 4980 0
440 20250221 132200 195092910 4980 4980 4980 4980 0
441 20250221 132100 195092910 4980 4980 4980 4980 0
442 20250221 132000 195092910 4980 4980 4980 4980 0
443 20250221 131900 195092910 4980 4980 4980 4980 0
444 20250221 131800 195092910 4980 4995 5000 4980 585
445 20250221 131700 192171005 4980 4980 4980 4980 0
446 20250221 131600 192171005 4980 4980 4980 4980 0
447 20250221 131500 192171005 4980 4980 4980 4980 0
448 20250221 131400 192171005 4980 4980 4980 4980 0
449 20250221 131300 192171005 4980 4980 4980 4980 21
450 20250221 131200 192066425 4975 4975 4975 4975 0
451 20250221 131100 192066425 4975 4980 4980 4975 170
452 20250221 131000 191220175 4975 4975 4975 4975 0
453 20250221 130900 191220175 4975 4975 4975 4975 0
454 20250221 130800 191220175 4975 4975 4975 4975 0
455 20250221 130700 191220175 4975 4975 4975 4975 0
456 20250221 130600 191220175 4975 4975 4975 4975 0
457 20250221 130500 191220175 4975 4975 4975 4975 691
458 20250221 130400 187782450 4975 4975 4975 4975 0
459 20250221 130300 187782450 4975 4975 4975 4975 0
460 20250221 130200 187782450 4975 4975 4975 4975 0
461 20250221 130100 187782450 4975 4975 4975 4975 0
462 20250221 130000 187782450 4975 4975 4975 4975 0
463 20250221 125900 187782450 4975 4975 4975 4975 0
464 20250221 125800 187782450 4975 4975 4975 4975 0
465 20250221 125700 187782450 4975 4975 4975 4975 0
466 20250221 125600 187782450 4975 4975 4975 4975 659
467 20250221 125500 184503925 4975 4975 4975 4975 0
468 20250221 125400 184503925 4975 4975 4975 4975 0
469 20250221 125300 184503925 4975 4975 4975 4975 0
470 20250221 125200 184503925 4975 4975 4975 4975 0
471 20250221 125100 184503925 4975 4975 4975 4975 0
472 20250221 125000 184503925 4975 4975 4975 4975 0
473 20250221 124900 184503925 4975 4975 4975 4975 0
474 20250221 124800 184503925 4975 4975 4975 4975 352
475 20250221 124700 182752725 4975 4975 4975 4975 0
476 20250221 124600 182752725 4975 4980 4980 4975 8
477 20250221 124500 182712890 4980 4980 4980 4980 2
478 20250221 124400 182702930 4975 4975 4975 4975 0
479 20250221 124300 182702930 4975 4975 4975 4975 0
480 20250221 124200 182702930 4975 4975 4975 4975 0
481 20250221 124100 182702930 4975 4975 4975 4975 0
482 20250221 124000 182702930 4975 4975 4975 4975 0
483 20250221 123900 182702930 4975 4975 4975 4975 0
484 20250221 123800 182702930 4975 4975 4975 4975 0
485 20250221 123700 182702930 4975 4975 4975 4975 0
486 20250221 123600 182702930 4975 4980 4980 4975 83
487 20250221 123500 182289755 4975 4975 4975 4975 500
488 20250221 123400 179802255 4975 4975 4975 4975 0
489 20250221 123300 179802255 4975 4975 4975 4975 0
490 20250221 123200 179802255 4975 4975 4975 4975 0
491 20250221 123100 179802255 4975 4975 4975 4975 40
492 20250221 123000 179603255 5000 5000 5000 5000 0
493 20250221 122900 179603255 5000 5000 5000 5000 0
494 20250221 122800 179603255 5000 5000 5000 5000 0
495 20250221 122700 179603255 5000 5000 5000 5000 0
496 20250221 122600 179603255 5000 5000 5000 5000 5
497 20250221 122500 179578255 4980 4980 4980 4980 10
498 20250221 122400 179528455 4980 4980 4980 4980 79
499 20250221 122300 179135035 4980 4980 4980 4980 189
500 20250221 122200 178193815 4975 4975 4975 4975 0
501 20250221 122100 178193815 4975 4975 4975 4975 10
502 20250221 122000 178144065 4980 4980 4980 4980 10
503 20250221 121900 178094265 4980 4980 4980 4980 68
504 20250221 121800 177755625 4980 4980 4980 4980 585
505 20250221 121700 174842325 4990 4995 4995 4990 15
506 20250221 121600 174767450 5000 5000 5000 5000 0
507 20250221 121500 174767450 5000 5000 5000 5000 0
508 20250221 121400 174767450 5000 5000 5000 5000 0
509 20250221 121300 174767450 5000 5000 5000 5000 0
510 20250221 121200 174767450 5000 5000 5000 5000 10
511 20250221 121100 174717450 5000 5000 5000 5000 109
512 20250221 121000 174172450 5000 4995 5000 4995 392
513 20250221 120900 172213400 5000 5000 5000 5000 0
514 20250221 120800 172213400 5000 5000 5000 5000 0
515 20250221 120700 172213400 5000 5000 5000 5000 0
516 20250221 120600 172213400 5000 5000 5000 5000 0
517 20250221 120500 172213400 5000 5000 5000 5000 0
518 20250221 120400 172213400 5000 5000 5000 5000 0
519 20250221 120300 172213400 5000 5000 5000 5000 0
520 20250221 120200 172213400 5000 4995 5000 4995 2721
521 20250221 120100 158619600 4995 4995 4995 4995 250
522 20250221 120000 157370850 4995 4980 4995 4970 276
523 20250221 115900 155994735 4970 4970 4970 4970 0
524 20250221 115800 155994735 4970 4970 4970 4970 0
525 20250221 115700 155994735 4970 4970 4970 4970 0
526 20250221 115600 155994735 4970 4970 4970 4970 0
527 20250221 115500 155994735 4970 4970 4970 4970 0
528 20250221 115400 155994735 4970 4970 4970 4970 0
529 20250221 115300 155994735 4970 4970 4970 4970 0
530 20250221 115200 155994735 4970 4970 4970 4970 0
531 20250221 115100 155994735 4970 4970 4970 4970 0
532 20250221 115000 155994735 4970 4970 4970 4970 0
533 20250221 114900 155994735 4970 4970 4970 4970 0
534 20250221 114800 155994735 4970 4970 4970 4970 400
535 20250221 114700 154006735 4980 4980 4980 4980 0
536 20250221 114600 154006735 4980 4980 4980 4980 1
537 20250221 114500 154001755 4970 4970 4970 4970 20
538 20250221 114400 153902355 4970 4970 4970 4970 0
539 20250221 114300 153902355 4970 4970 4970 4970 5
540 20250221 114200 153877505 4980 4980 4980 4980 1
541 20250221 114100 153872525 4980 4980 4980 4980 100
542 20250221 114000 153374525 4980 4980 4980 4980 0
543 20250221 113900 153374525 4980 4980 4980 4980 3
544 20250221 113800 153359585 4965 4965 4965 4965 0
545 20250221 113700 153359585 4965 4965 4965 4965 100
546 20250221 113600 152863085 4965 4965 4965 4965 0
547 20250221 113500 152863085 4965 4965 4965 4965 0
548 20250221 113400 152863085 4965 4965 4965 4965 0
549 20250221 113300 152863085 4965 4965 4965 4965 0
550 20250221 113200 152863085 4965 4965 4965 4965 0
551 20250221 113100 152863085 4965 4965 4965 4965 0
552 20250221 113000 152863085 4965 4965 4965 4965 0
553 20250221 112900 152863085 4965 4965 4965 4965 670
554 20250221 112800 149536535 4965 4965 4965 4965 0
555 20250221 112700 149536535 4965 4975 4975 4965 1191
556 20250221 112600 143618570 4975 4975 4975 4975 0
557 20250221 112500 143618570 4975 4975 4975 4975 0
558 20250221 112400 143618570 4975 4975 4975 4975 0
559 20250221 112300 143618570 4975 4975 4975 4975 0
560 20250221 112200 143618570 4975 4975 4975 4975 0
561 20250221 112100 143618570 4975 4975 4975 4975 0
562 20250221 112000 143618570 4975 4990 4990 4975 14
563 20250221 111900 143548860 4995 4995 4995 4995 0
564 20250221 111800 143548860 4995 4995 4995 4995 0
565 20250221 111700 143548860 4995 4995 4995 4995 0
566 20250221 111600 143548860 4995 4995 4995 4995 0
567 20250221 111500 143548860 4995 4995 4995 4995 1
568 20250221 111400 143543865 4970 4970 4970 4970 0
569 20250221 111300 143543865 4970 4970 4970 4970 500
570 20250221 111200 141058865 4970 4970 4970 4970 0
571 20250221 111100 141058865 4970 4970 4970 4970 20
572 20250221 111000 140959465 4975 4975 4975 4975 100
573 20250221 110900 140461965 4975 4975 4975 4975 1
574 20250221 110800 140456990 4970 4970 4970 4970 0
575 20250221 110700 140456990 4970 4970 4970 4970 0
576 20250221 110600 140456990 4970 4985 4985 4970 3722
577 20250221 110500 121935220 4995 4995 4995 4995 0
578 20250221 110400 121935220 4995 4995 4995 4995 0
579 20250221 110300 121935220 4995 4995 4995 4995 0
580 20250221 110200 121935220 4995 4995 4995 4995 2
581 20250221 110100 121925230 4995 4995 4995 4995 12
582 20250221 110000 121865290 5000 5000 5000 5000 0
583 20250221 105900 121865290 5000 5000 5000 5000 0
584 20250221 105800 121865290 5000 5000 5000 5000 0
585 20250221 105700 121865290 5000 5000 5000 5000 11
586 20250221 105600 121810290 5000 5000 5000 5000 0
587 20250221 105500 121810290 5000 5000 5000 5000 0
588 20250221 105400 121810290 5000 5000 5000 5000 0
589 20250221 105300 121810290 5000 5000 5000 5000 0
590 20250221 105200 121810290 5000 5000 5000 5000 411
591 20250221 105100 119755290 4995 4995 4995 4995 0
592 20250221 105000 119755290 4995 4995 4995 4995 0
593 20250221 104900 119755290 4995 4995 4995 4995 0
594 20250221 104800 119755290 4995 4995 4995 4995 0
595 20250221 104700 119755290 4995 4995 4995 4995 0
596 20250221 104600 119755290 4995 4995 4995 4995 0
597 20250221 104500 119755290 4995 4995 4995 4995 100
598 20250221 104400 119255790 4995 4980 4995 4980 3
599 20250221 104300 119240835 4980 4980 4980 4980 0
600 20250221 104200 119240835 4980 4980 4980 4980 0
601 20250221 104100 119240835 4980 4980 4980 4980 0
602 20250221 104000 119240835 4980 4980 4980 4980 0
603 20250221 103900 119240835 4980 4980 4980 4980 0
604 20250221 103800 119240835 4980 4990 4990 4980 927
605 20250221 103700 114619155 4995 4995 4995 4995 0
606 20250221 103600 114619155 4995 4995 4995 4995 0
607 20250221 103500 114619155 4995 4995 4995 4995 10
608 20250221 103400 114569205 5000 5000 5000 5000 0
609 20250221 103300 114569205 5000 5000 5000 5000 3
610 20250221 103200 114554205 5000 5000 5000 5000 6
611 20250221 103100 114524205 5000 5000 5000 5000 0
612 20250221 103000 114524205 5000 5000 5000 5000 2
613 20250221 102900 114514205 5000 5000 5000 5000 1
614 20250221 102800 114509205 4980 4980 4980 4980 25
615 20250221 102700 114384705 4980 4990 4990 4980 321
616 20250221 102600 112785815 4990 4990 4990 4990 0
617 20250221 102500 112785815 4990 4980 4990 4980 247
618 20250221 102400 111553670 4985 4985 4985 4985 83
619 20250221 102300 111139915 4985 4985 4985 4985 0
620 20250221 102200 111139915 4985 4985 4985 4985 160
621 20250221 102100 110342315 4985 4990 4990 4985 139
622 20250221 102000 109649365 4985 4985 4985 4985 0
623 20250221 101900 109649365 4985 4985 4985 4985 0
624 20250221 101800 109649365 4985 4985 4985 4985 0
625 20250221 101700 109649365 4985 4990 4990 4985 192
626 20250221 101600 108691575 4990 4990 4990 4990 0
627 20250221 101500 108691575 4990 5000 5000 4990 419
628 20250221 101400 106600575 5000 5000 5000 5000 2
629 20250221 101300 106590575 4985 4985 4985 4985 0
630 20250221 101200 106590575 4985 4985 4985 4985 0
631 20250221 101100 106590575 4985 4990 4990 4985 273
632 20250221 101000 105229120 5010 5010 5010 5010 1
633 20250221 100900 105224110 5010 5010 5010 5010 0
634 20250221 100800 105224110 5010 5010 5010 5010 6
635 20250221 100700 105194050 5010 5010 5010 5010 202
636 20250221 100600 104182030 5000 5000 5000 5000 0
637 20250221 100500 104182030 5000 5000 5000 5000 10
638 20250221 100400 104132030 4985 4995 5000 4985 325
639 20250221 100300 102511580 4985 4985 4985 4985 0
640 20250221 100200 102511580 4985 4985 4985 4985 6
641 20250221 100100 102481670 4985 4980 4985 4980 1916
642 20250221 100000 92932690 4980 4980 4980 4980 613
643 20250221 095900 89879950 4980 4980 4980 4980 200
644 20250221 095800 88883950 4980 4980 4980 4980 0
645 20250221 095700 88883950 4980 4980 4980 4980 0
646 20250221 095600 88883950 4980 4980 4980 4980 0
647 20250221 095500 88883950 4980 4980 4980 4980 0
648 20250221 095400 88883950 4980 4980 4980 4980 1
649 20250221 095300 88878970 4980 4980 4980 4980 107
650 20250221 095200 88346110 4980 4980 4980 4980 542
651 20250221 095100 85646950 4975 4975 4975 4975 20
652 20250221 095000 85547450 4970 4970 4970 4970 0
653 20250221 094900 85547450 4970 4970 4970 4970 36
654 20250221 094800 85368530 4970 4970 4970 4970 10
655 20250221 094700 85318830 4970 4980 4980 4970 3
656 20250221 094600 85303910 4980 4980 4980 4980 2
657 20250221 094500 85293950 4950 4960 4960 4950 2120
658 20250221 094400 74788925 4960 4960 4960 4960 64
659 20250221 094300 74471485 4960 4960 4960 4960 190
660 20250221 094200 73529085 4960 4960 4960 4960 20
661 20250221 094100 73429885 4960 4970 4970 4960 355
662 20250221 094000 71668690 4970 4975 4975 4970 805
663 20250221 093900 67665755 4980 4980 4980 4980 1446
664 20250221 093800 60464675 4980 4985 4985 4980 1297
665 20250221 093700 54001435 4985 4990 4990 4985 459
666 20250221 093600 51712320 4985 4985 4985 4985 10
667 20250221 093500 51662470 4990 4985 4990 4985 187
668 20250221 093400 50729590 4990 4990 4990 4990 0
669 20250221 093300 50729590 4990 4990 4990 4990 90
670 20250221 093200 50280490 4985 4985 4985 4985 0
671 20250221 093100 50280490 4985 4985 4985 4985 97
672 20250221 093000 49796945 4990 4990 4990 4990 1965
673 20250221 092900 39991595 4995 5000 5000 4995 103
674 20250221 092800 39477095 5010 5010 5010 5010 100
675 20250221 092700 38976095 5040 5020 5040 5020 25
676 20250221 092600 38850575 5020 5020 5030 5020 561
677 20250221 092500 36030695 5020 5020 5020 5020 0
678 20250221 092400 36030695 5020 5020 5020 5020 202
679 20250221 092300 35016655 5010 5010 5020 5010 210
680 20250221 092200 33964545 5000 5000 5000 5000 75
681 20250221 092100 33589545 5020 4990 5020 4990 521
682 20250221 092000 30989725 4990 4990 4990 4990 0
683 20250221 091900 30989725 4990 4995 4995 4990 130
684 20250221 091800 30341010 4990 5000 5000 4990 933
685 20250221 091700 25682740 5020 5000 5020 4995 532
686 20250221 091600 23022295 5000 5010 5010 5000 335
687 20250221 091500 21345635 5010 5000 5010 5000 1005
688 20250221 091400 16319815 4995 4995 4995 4995 18
689 20250221 091300 16229905 5000 4995 5000 4995 101
690 20250221 091200 15724920 4990 4990 4990 4990 361
691 20250221 091100 13923530 4990 4990 4990 4975 627
692 20250221 091000 10797200 4990 4975 4990 4975 326
693 20250221 090900 9173460 4965 4965 4965 4965 100
694 20250221 090800 8676960 4960 4960 4960 4960 26
695 20250221 090700 8548000 4955 4955 4955 4955 0
696 20250221 090600 8548000 4955 4955 4955 4955 0
697 20250221 090500 8548000 4955 4955 4955 4955 0
698 20250221 090400 8548000 4955 4965 4965 4955 163
699 20250221 090300 7740225 5000 5000 5000 5000 10
700 20250221 090200 7690225 5000 4955 5000 4950 495
701 20250221 090100 5235350 4955 4955 4955 4955 0
702 20250221 090000 5235350 4955 4960 5010 4955 1055