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

706
200230/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,706 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,204400,31273230,4085,4085,4085,4085,241
20250221,204300,31273230,4085,4085,4085,4085,0
20250221,204200,31273230,4085,4085,4085,4085,0
20250221,204100,31273230,4085,4085,4085,4085,0
20250221,204000,31273230,4085,4085,4085,4085,0
20250221,203900,31273230,4085,4085,4085,4085,0
20250221,203800,31273230,4085,4085,4085,4085,0
20250221,203700,31273230,4085,4085,4085,4085,0
20250221,203600,31273230,4085,4085,4085,4085,0
20250221,203500,31273230,4085,4085,4085,4085,0
20250221,203400,31273230,4085,4085,4085,4085,0
20250221,203300,31273230,4085,4085,4085,4085,0
20250221,203200,31273230,4085,4085,4085,4085,0
20250221,203100,31273230,4085,4085,4085,4085,0
20250221,203000,31273230,4085,4085,4085,4085,0
20250221,202900,31273230,4085,4085,4085,4085,0
20250221,202800,31273230,4085,4085,4085,4085,0
20250221,202700,31273230,4085,4085,4085,4085,0
20250221,202600,31273230,4085,4085,4085,4085,0
20250221,202500,31273230,4085,4085,4085,4085,0
20250221,202400,31273230,4085,4085,4085,4085,0
20250221,202300,31273230,4085,4085,4085,4085,0
20250221,202200,31273230,4085,4085,4085,4085,0
20250221,202100,31273230,4085,4085,4085,4085,0
20250221,202000,31273230,4085,4085,4085,4085,0
20250221,201900,31273230,4085,4085,4085,4085,0
20250221,201800,31273230,4085,4085,4085,4085,0
20250221,201700,31273230,4085,4085,4085,4085,0
20250221,201600,31273230,4085,4085,4085,4085,0
20250221,201500,31273230,4085,4085,4085,4085,0
20250221,201400,31273230,4085,4085,4085,4085,241
20250221,201300,31273230,4085,4085,4085,4085,0
20250221,201200,31273230,4085,4085,4085,4085,0
20250221,201100,31273230,4085,4085,4085,4085,0
20250221,201000,31273230,4085,4085,4085,4085,0
20250221,200900,31273230,4085,4085,4085,4085,0
20250221,200800,31273230,4085,4085,4085,4085,0
20250221,200700,31273230,4085,4085,4085,4085,0
20250221,200600,31273230,4085,4085,4085,4085,0
20250221,200500,31273230,4085,4085,4085,4085,0
20250221,200400,31273230,4085,4085,4085,4085,0
20250221,200300,31273230,4085,4085,4085,4085,0
20250221,200200,31273230,4085,4085,4085,4085,0
20250221,200100,31273230,4085,4085,4085,4085,0
20250221,200000,31273230,4085,4085,4085,4085,0
20250221,195900,31273230,4085,4085,4085,4085,0
20250221,195800,31273230,4085,4085,4085,4085,0
20250221,195700,31273230,4085,4085,4085,4085,0
20250221,195600,31273230,4085,4085,4085,4085,0
20250221,195500,31273230,4085,4085,4085,4085,0
20250221,195400,31273230,4085,4085,4085,4085,0
20250221,195300,31273230,4085,4085,4085,4085,0
20250221,195200,31273230,4085,4085,4085,4085,0
20250221,195100,31273230,4085,4085,4085,4085,0
20250221,195000,31273230,4085,4085,4085,4085,0
20250221,194900,31273230,4085,4085,4085,4085,0
20250221,194800,31273230,4085,4085,4085,4085,0
20250221,194700,31273230,4085,4085,4085,4085,0
20250221,194600,31273230,4085,4085,4085,4085,0
20250221,194500,31273230,4085,4085,4085,4085,0
20250221,194400,31273230,4085,4085,4085,4085,241
20250221,194300,31273230,4085,4085,4085,4085,0
20250221,194200,31273230,4085,4085,4085,4085,0
20250221,194100,31273230,4085,4085,4085,4085,0
20250221,194000,31273230,4085,4085,4085,4085,0
20250221,193900,31273230,4085,4085,4085,4085,0
20250221,193800,31273230,4085,4085,4085,4085,0
20250221,193700,31273230,4085,4085,4085,4085,0
20250221,193600,31273230,4085,4085,4085,4085,0
20250221,193500,31273230,4085,4085,4085,4085,0
20250221,193400,31273230,4085,4085,4085,4085,0
20250221,193300,31273230,4085,4085,4085,4085,0
20250221,193200,31273230,4085,4085,4085,4085,0
20250221,193100,31273230,4085,4085,4085,4085,0
20250221,193000,31273230,4085,4085,4085,4085,0
20250221,192900,31273230,4085,4085,4085,4085,0
20250221,192800,31273230,4085,4085,4085,4085,0
20250221,192700,31273230,4085,4085,4085,4085,0
20250221,192600,31273230,4085,4085,4085,4085,0
20250221,192500,31273230,4085,4085,4085,4085,0
20250221,192400,31273230,4085,4085,4085,4085,0
20250221,192300,31273230,4085,4085,4085,4085,0
20250221,192200,31273230,4085,4085,4085,4085,0
20250221,192100,31273230,4085,4085,4085,4085,0
20250221,192000,31273230,4085,4085,4085,4085,0
20250221,191900,31273230,4085,4085,4085,4085,0
20250221,191800,31273230,4085,4085,4085,4085,0
20250221,191700,31273230,4085,4085,4085,4085,0
20250221,191600,31273230,4085,4085,4085,4085,0
20250221,191500,31273230,4085,4085,4085,4085,0
20250221,191400,31273230,4085,4085,4085,4085,241
20250221,191300,31273230,4085,4085,4085,4085,0
20250221,191200,31273230,4085,4085,4085,4085,0
20250221,191100,31273230,4085,4085,4085,4085,0
20250221,191000,31273230,4085,4085,4085,4085,0
20250221,190900,31273230,4085,4085,4085,4085,0
20250221,190800,31273230,4085,4085,4085,4085,0
20250221,190700,31273230,4085,4085,4085,4085,0
20250221,190600,31273230,4085,4085,4085,4085,0
20250221,190500,31273230,4085,4085,4085,4085,0
20250221,190400,31273230,4085,4085,4085,4085,0
20250221,190300,31273230,4085,4085,4085,4085,0
20250221,190200,31273230,4085,4085,4085,4085,0
20250221,190100,31273230,4085,4085,4085,4085,0
20250221,190000,31273230,4085,4085,4085,4085,0
20250221,185900,31273230,4085,4085,4085,4085,0
20250221,185800,31273230,4085,4085,4085,4085,0
20250221,185700,31273230,4085,4085,4085,4085,0
20250221,185600,31273230,4085,4085,4085,4085,0
20250221,185500,31273230,4085,4085,4085,4085,0
20250221,185400,31273230,4085,4085,4085,4085,0
20250221,185300,31273230,4085,4085,4085,4085,0
20250221,185200,31273230,4085,4085,4085,4085,0
20250221,185100,31273230,4085,4085,4085,4085,0
20250221,185000,31273230,4085,4085,4085,4085,0
20250221,184900,31273230,4085,4085,4085,4085,0
20250221,184800,31273230,4085,4085,4085,4085,0
20250221,184700,31273230,4085,4085,4085,4085,0
20250221,184600,31273230,4085,4085,4085,4085,0
20250221,184500,31273230,4085,4085,4085,4085,0
20250221,184400,31273230,4085,4085,4085,4085,241
20250221,184300,31273230,4085,4085,4085,4085,0
20250221,184200,31273230,4085,4085,4085,4085,0
20250221,184100,31273230,4085,4085,4085,4085,0
20250221,184000,31273230,4085,4085,4085,4085,0
20250221,183900,31273230,4085,4085,4085,4085,0
20250221,183800,31273230,4085,4085,4085,4085,0
20250221,183700,31273230,4085,4085,4085,4085,0
20250221,183600,31273230,4085,4085,4085,4085,0
20250221,183500,31273230,4085,4085,4085,4085,0
20250221,183400,31273230,4085,4085,4085,4085,0
20250221,183300,31273230,4085,4085,4085,4085,0
20250221,183200,31273230,4085,4085,4085,4085,0
20250221,183100,31273230,4085,4085,4085,4085,0
20250221,183000,31273230,4085,4085,4085,4085,0
20250221,182900,31273230,4085,4085,4085,4085,0
20250221,182800,31273230,4085,4085,4085,4085,0
20250221,182700,31273230,4085,4085,4085,4085,0
20250221,182600,31273230,4085,4085,4085,4085,0
20250221,182500,31273230,4085,4085,4085,4085,0
20250221,182400,31273230,4085,4085,4085,4085,0
20250221,182300,31273230,4085,4085,4085,4085,0
20250221,182200,31273230,4085,4085,4085,4085,0
20250221,182100,31273230,4085,4085,4085,4085,0
20250221,182000,31273230,4085,4085,4085,4085,0
20250221,181900,31273230,4085,4085,4085,4085,0
20250221,181800,31273230,4085,4085,4085,4085,0
20250221,181700,31273230,4085,4085,4085,4085,0
20250221,181600,31273230,4085,4085,4085,4085,0
20250221,181500,31273230,4085,4085,4085,4085,0
20250221,181400,31273230,4085,4085,4085,4085,241
20250221,181300,31273230,4085,4085,4085,4085,0
20250221,181200,31273230,4085,4085,4085,4085,0
20250221,181100,31273230,4085,4085,4085,4085,0
20250221,181000,31273230,4085,4085,4085,4085,0
20250221,180900,31273230,4085,4085,4085,4085,0
20250221,180800,31273230,4085,4085,4085,4085,0
20250221,180700,31273230,4085,4085,4085,4085,0
20250221,180600,31273230,4085,4085,4085,4085,0
20250221,180500,31273230,4085,4085,4085,4085,0
20250221,180400,31273230,4085,4085,4085,4085,0
20250221,180300,31273230,4085,4085,4085,4085,0
20250221,180200,31273230,4085,4085,4085,4085,0
20250221,180100,31273230,4085,4085,4085,4085,0
20250221,180000,31273230,4085,4085,4085,4085,0
20250221,175900,31273230,4085,4085,4085,4085,0
20250221,175800,31273230,4085,4085,4085,4085,0
20250221,175700,31273230,4085,4085,4085,4085,0
20250221,175600,31273230,4085,4085,4085,4085,0
20250221,175500,31273230,4085,4085,4085,4085,0
20250221,175400,31273230,4085,4085,4085,4085,0
20250221,175300,31273230,4085,4085,4085,4085,0
20250221,175200,31273230,4085,4085,4085,4085,0
20250221,175100,31273230,4085,4085,4085,4085,0
20250221,175000,31273230,4085,4085,4085,4085,0
20250221,174900,31273230,4085,4085,4085,4085,0
20250221,174800,31273230,4085,4085,4085,4085,0
20250221,174700,31273230,4085,4085,4085,4085,0
20250221,174600,31273230,4085,4085,4085,4085,0
20250221,174500,31273230,4085,4085,4085,4085,0
20250221,174400,31273230,4085,4085,4085,4085,241
20250221,174300,31273230,4085,4085,4085,4085,0
20250221,174200,31273230,4085,4085,4085,4085,0
20250221,174100,31273230,4085,4085,4085,4085,0
20250221,174000,31273230,4085,4085,4085,4085,0
20250221,173900,31273230,4085,4085,4085,4085,0
20250221,173800,31273230,4085,4085,4085,4085,0
20250221,173700,31273230,4085,4085,4085,4085,0
20250221,173600,31273230,4085,4085,4085,4085,0
20250221,173500,31273230,4085,4085,4085,4085,0
20250221,173400,31273230,4085,4085,4085,4085,0
20250221,173300,31273230,4085,4085,4085,4085,0
20250221,173200,31273230,4085,4085,4085,4085,0
20250221,173100,31273230,4085,4085,4085,4085,0
20250221,173000,31273230,4085,4085,4085,4085,0
20250221,172900,31273230,4085,4085,4085,4085,0
20250221,172800,31273230,4085,4085,4085,4085,0
20250221,172700,31273230,4085,4085,4085,4085,0
20250221,172600,31273230,4085,4085,4085,4085,0
20250221,172500,31273230,4085,4085,4085,4085,0
20250221,172400,31273230,4085,4085,4085,4085,0
20250221,172300,31273230,4085,4085,4085,4085,0
20250221,172200,31273230,4085,4085,4085,4085,0
20250221,172100,31273230,4085,4085,4085,4085,0
20250221,172000,31273230,4085,4085,4085,4085,0
20250221,171900,31273230,4085,4085,4085,4085,0
20250221,171800,31273230,4085,4085,4085,4085,0
20250221,171700,31273230,4085,4085,4085,4085,0
20250221,171600,31273230,4085,4085,4085,4085,0
20250221,171500,31273230,4085,4085,4085,4085,0
20250221,171400,31273230,4085,4085,4085,4085,241
20250221,171300,31273230,4085,4085,4085,4085,0
20250221,171200,31273230,4085,4085,4085,4085,0
20250221,171100,31273230,4085,4085,4085,4085,0
20250221,171000,31273230,4085,4085,4085,4085,0
20250221,170900,31273230,4085,4085,4085,4085,0
20250221,170800,31273230,4085,4085,4085,4085,0
20250221,170700,31273230,4085,4085,4085,4085,0
20250221,170600,31273230,4085,4085,4085,4085,0
20250221,170500,31273230,4085,4085,4085,4085,0
20250221,170400,31273230,4085,4085,4085,4085,0
20250221,170300,31273230,4085,4085,4085,4085,0
20250221,170200,31273230,4085,4085,4085,4085,0
20250221,170100,31273230,4085,4085,4085,4085,0
20250221,170000,31273230,4085,4085,4085,4085,0
20250221,165900,31273230,4085,4085,4085,4085,0
20250221,165800,31273230,4085,4085,4085,4085,0
20250221,165700,31273230,4085,4085,4085,4085,0
20250221,165600,31273230,4085,4085,4085,4085,0
20250221,165500,31273230,4085,4085,4085,4085,0
20250221,165400,31273230,4085,4085,4085,4085,0
20250221,165300,31273230,4085,4085,4085,4085,0
20250221,165200,31273230,4085,4085,4085,4085,0
20250221,165100,31273230,4085,4085,4085,4085,0
20250221,165000,31273230,4085,4085,4085,4085,0
20250221,164900,31273230,4085,4085,4085,4085,0
20250221,164800,31273230,4085,4085,4085,4085,0
20250221,164700,31273230,4085,4085,4085,4085,0
20250221,164600,31273230,4085,4085,4085,4085,0
20250221,164500,31273230,4085,4085,4085,4085,0
20250221,164400,31273230,4085,4085,4085,4085,241
20250221,164300,31273230,4085,4085,4085,4085,0
20250221,164200,31273230,4085,4085,4085,4085,0
20250221,164100,31273230,4085,4085,4085,4085,0
20250221,164000,31273230,4085,4085,4085,4085,0
20250221,163900,31273230,4085,4085,4085,4085,0
20250221,163800,31273230,4085,4085,4085,4085,0
20250221,163700,31273230,4085,4085,4085,4085,0
20250221,163600,31273230,4085,4085,4085,4085,0
20250221,163500,31273230,4085,4085,4085,4085,0
20250221,163400,31273230,4085,4085,4085,4085,0
20250221,163300,31273230,4085,4085,4085,4085,0
20250221,163200,31273230,4085,4085,4085,4085,0
20250221,163100,31273230,4085,4085,4085,4085,0
20250221,163000,31273230,4085,4085,4085,4085,0
20250221,162900,31273230,4085,4085,4085,4085,0
20250221,162800,31273230,4085,4085,4085,4085,0
20250221,162700,31273230,4085,4085,4085,4085,0
20250221,162600,31273230,4085,4085,4085,4085,0
20250221,162500,31273230,4085,4085,4085,4085,0
20250221,162400,31273230,4085,4085,4085,4085,0
20250221,162300,31273230,4085,4085,4085,4085,0
20250221,162200,31273230,4085,4085,4085,4085,0
20250221,162100,31273230,4085,4085,4085,4085,0
20250221,162000,31273230,4085,4085,4085,4085,0
20250221,161900,31273230,4085,4085,4085,4085,0
20250221,161800,31273230,4085,4085,4085,4085,0
20250221,161700,31273230,4085,4085,4085,4085,0
20250221,161600,31273230,4085,4085,4085,4085,0
20250221,161500,31273230,4085,4085,4085,4085,0
20250221,161400,31273230,4085,4085,4085,4085,241
20250221,161300,31273230,4085,4085,4085,4085,0
20250221,161200,31273230,4085,4085,4085,4085,0
20250221,161100,31273230,4085,4085,4085,4085,0
20250221,161000,31273230,4085,4085,4085,4085,0
20250221,160900,31273230,4085,4085,4085,4085,0
20250221,160800,31273230,4085,4085,4085,4085,0
20250221,160700,31273230,4085,4085,4085,4085,0
20250221,160600,31273230,4085,4085,4085,4085,0
20250221,160500,31273230,4085,4085,4085,4085,0
20250221,160400,31273230,4085,4085,4085,4085,0
20250221,160300,31273230,4085,4085,4085,4085,0
20250221,160200,31273230,4085,4085,4085,4085,0
20250221,160100,31273230,4085,4085,4085,4085,0
20250221,160000,31273230,4085,4085,4085,4085,0
20250221,155900,31273230,4085,4085,4085,4085,0
20250221,155800,31273230,4085,4085,4085,4085,0
20250221,155700,31273230,4085,4085,4085,4085,0
20250221,155600,31273230,4085,4085,4085,4085,0
20250221,155500,31273230,4085,4085,4085,4085,0
20250221,155400,31273230,4085,4085,4085,4085,0
20250221,155300,31273230,4085,4085,4085,4085,0
20250221,155200,31273230,4085,4085,4085,4085,0
20250221,155100,31273230,4085,4085,4085,4085,0
20250221,155000,31273230,4085,4085,4085,4085,0
20250221,154900,31273230,4085,4085,4085,4085,0
20250221,154800,31273230,4085,4085,4085,4085,0
20250221,154700,31273230,4085,4085,4085,4085,0
20250221,154600,31273230,4085,4085,4085,4085,0
20250221,154500,31273230,4085,4085,4085,4085,0
20250221,154400,31273230,4085,4085,4085,4085,241
20250221,154300,31273230,4085,4085,4085,4085,0
20250221,154200,31273230,4085,4085,4085,4085,0
20250221,154100,31273230,4085,4085,4085,4085,0
20250221,154000,31273230,4085,4085,4085,4085,0
20250221,153900,31273230,4085,4085,4085,4085,0
20250221,153800,31273230,4085,4085,4085,4085,0
20250221,153700,31273230,4085,4085,4085,4085,0
20250221,153600,31273230,4085,4085,4085,4085,0
20250221,153500,31273230,4085,4085,4085,4085,0
20250221,153400,31273230,4085,4085,4085,4085,0
20250221,153300,31273230,4085,4085,4085,4085,0
20250221,153200,31273230,4085,4085,4085,4085,0
20250221,153100,31273230,4085,4085,4085,4085,0
20250221,153000,31273230,4085,4085,4085,4085,241
20250221,152900,30288745,4085,4085,4085,4085,0
20250221,152800,30288745,4085,4085,4085,4085,0
20250221,152700,30288745,4085,4085,4085,4085,0
20250221,152600,30288745,4085,4085,4085,4085,0
20250221,152500,30288745,4085,4085,4085,4085,0
20250221,152400,30288745,4085,4085,4085,4085,0
20250221,152300,30288745,4085,4085,4085,4085,0
20250221,152200,30288745,4085,4085,4085,4085,0
20250221,152100,30288745,4085,4085,4085,4085,0
20250221,152000,30288745,4085,4085,4085,4085,0
20250221,151900,30288745,4085,4085,4085,4085,2
20250221,151800,30280575,4070,4075,4075,4070,180
20250221,151700,29547875,4085,4085,4085,4085,0
20250221,151600,29547875,4085,4085,4085,4085,1
20250221,151500,29543790,4085,4085,4085,4085,0
20250221,151400,29543790,4085,4085,4085,4085,0
20250221,151300,29543790,4085,4085,4085,4085,0
20250221,151200,29543790,4085,4080,4085,4075,1206
20250221,151100,24628950,4085,4085,4085,4085,0
20250221,151000,24628950,4085,4085,4085,4085,0
20250221,150900,24628950,4085,4085,4085,4085,0
20250221,150800,24628950,4085,4085,4085,4085,0
20250221,150700,24628950,4085,4085,4085,4085,0
20250221,150600,24628950,4085,4085,4085,4085,0
20250221,150500,24628950,4085,4085,4085,4085,0
20250221,150400,24628950,4085,4085,4085,4085,0
20250221,150300,24628950,4085,4085,4085,4085,0
20250221,150200,24628950,4085,4085,4085,4085,0
20250221,150100,24628950,4085,4085,4085,4085,0
20250221,150000,24628950,4085,4085,4085,4085,42
20250221,145900,24457380,4085,4085,4085,4085,0
20250221,145800,24457380,4085,4085,4085,4085,0
20250221,145700,24457380,4085,4085,4085,4085,0
20250221,145600,24457380,4085,4085,4085,4085,0
20250221,145500,24457380,4085,4085,4085,4085,10
20250221,145400,24416530,4085,4085,4085,4085,0
20250221,145300,24416530,4085,4085,4085,4085,0
20250221,145200,24416530,4085,4085,4085,4085,4
20250221,145100,24400190,4085,4085,4085,4085,0
20250221,145000,24400190,4085,4085,4085,4085,0
20250221,144900,24400190,4085,4085,4085,4085,0
20250221,144800,24400190,4085,4085,4085,4085,21
20250221,144700,24314405,4080,4080,4080,4080,0
20250221,144600,24314405,4080,4080,4080,4080,0
20250221,144500,24314405,4080,4080,4080,4080,0
20250221,144400,24314405,4080,4080,4080,4080,0
20250221,144300,24314405,4080,4080,4080,4080,0
20250221,144200,24314405,4080,4080,4080,4080,0
20250221,144100,24314405,4080,4080,4080,4080,5
20250221,144000,24294005,4080,4080,4080,4080,0
20250221,143900,24294005,4080,4080,4080,4080,0
20250221,143800,24294005,4080,4080,4080,4080,0
20250221,143700,24294005,4080,4080,4080,4080,0
20250221,143600,24294005,4080,4080,4080,4080,60
20250221,143500,24049205,4080,4080,4080,4080,2
20250221,143400,24041045,4075,4075,4075,4075,0
20250221,143300,24041045,4075,4075,4075,4075,0
20250221,143200,24041045,4075,4075,4075,4075,300
20250221,143100,22818545,4075,4075,4075,4075,0
20250221,143000,22818545,4075,4075,4075,4075,0
20250221,142900,22818545,4075,4075,4075,4075,0
20250221,142800,22818545,4075,4075,4075,4075,300
20250221,142700,21596045,4080,4080,4080,4080,0
20250221,142600,21596045,4080,4080,4080,4080,0
20250221,142500,21596045,4080,4080,4080,4080,96
20250221,142400,21204365,4080,4080,4080,4080,0
20250221,142300,21204365,4080,4080,4080,4080,4
20250221,142200,21188045,4085,4085,4085,4085,0
20250221,142100,21188045,4085,4085,4085,4085,0
20250221,142000,21188045,4085,4085,4085,4085,0
20250221,141900,21188045,4085,4085,4085,4085,0
20250221,141800,21188045,4085,4085,4085,4085,0
20250221,141700,21188045,4085,4085,4085,4085,0
20250221,141600,21188045,4085,4085,4085,4085,34
20250221,141500,21049155,4085,4085,4085,4085,0
20250221,141400,21049155,4085,4085,4085,4085,0
20250221,141300,21049155,4085,4085,4085,4085,0
20250221,141200,21049155,4085,4085,4085,4085,0
20250221,141100,21049155,4085,4085,4085,4085,6
20250221,141000,21024645,4080,4080,4080,4080,0
20250221,140900,21024645,4080,4080,4080,4080,0
20250221,140800,21024645,4080,4080,4080,4080,0
20250221,140700,21024645,4080,4080,4080,4080,0
20250221,140600,21024645,4080,4080,4080,4080,5
20250221,140500,21004245,4080,4080,4080,4080,0
20250221,140400,21004245,4080,4080,4080,4080,0
20250221,140300,21004245,4080,4080,4080,4080,0
20250221,140200,21004245,4080,4080,4080,4080,0
20250221,140100,21004245,4080,4080,4080,4080,0
20250221,140000,21004245,4080,4080,4080,4080,0
20250221,135900,21004245,4080,4080,4080,4080,0
20250221,135800,21004245,4080,4080,4080,4080,0
20250221,135700,21004245,4080,4080,4080,4080,0
20250221,135600,21004245,4080,4080,4080,4080,0
20250221,135500,21004245,4080,4080,4080,4080,0
20250221,135400,21004245,4080,4080,4080,4080,0
20250221,135300,21004245,4080,4080,4080,4080,0
20250221,135200,21004245,4080,4080,4080,4080,5
20250221,135100,20983845,4080,4080,4080,4080,32
20250221,135000,20853285,4080,4080,4080,4080,100
20250221,134900,20445285,4080,4080,4080,4080,0
20250221,134800,20445285,4080,4080,4080,4080,0
20250221,134700,20445285,4080,4080,4080,4080,0
20250221,134600,20445285,4080,4080,4080,4080,0
20250221,134500,20445285,4080,4080,4080,4080,0
20250221,134400,20445285,4080,4080,4080,4080,0
20250221,134300,20445285,4080,4080,4080,4080,0
20250221,134200,20445285,4080,4080,4080,4080,0
20250221,134100,20445285,4080,4080,4080,4080,0
20250221,134000,20445285,4080,4080,4080,4080,2
20250221,133900,20437125,4080,4080,4080,4080,0
20250221,133800,20437125,4080,4080,4080,4080,13
20250221,133700,20384085,4080,4080,4080,4080,1
20250221,133600,20380005,4080,4080,4080,4080,2
20250221,133500,20371845,4075,4075,4075,4075,0
20250221,133400,20371845,4075,4075,4075,4075,0
20250221,133300,20371845,4075,4075,4075,4075,0
20250221,133200,20371845,4075,4075,4075,4075,0
20250221,133100,20371845,4075,4075,4075,4075,0
20250221,133000,20371845,4075,4075,4075,4075,10
20250221,132900,20331095,4080,4080,4080,4080,0
20250221,132800,20331095,4080,4080,4080,4080,0
20250221,132700,20331095,4080,4080,4080,4080,0
20250221,132600,20331095,4080,4080,4080,4080,0
20250221,132500,20331095,4080,4080,4080,4080,0
20250221,132400,20331095,4080,4080,4080,4080,12
20250221,132300,20282135,4080,4080,4080,4080,0
20250221,132200,20282135,4080,4080,4080,4080,0
20250221,132100,20282135,4080,4080,4080,4080,0
20250221,132000,20282135,4080,4080,4080,4080,0
20250221,131900,20282135,4080,4080,4080,4080,1
20250221,131800,20278055,4075,4075,4075,4075,0
20250221,131700,20278055,4075,4075,4075,4075,0
20250221,131600,20278055,4075,4075,4075,4075,0
20250221,131500,20278055,4075,4085,4085,4075,108
20250221,131400,19837900,4085,4085,4085,4085,0
20250221,131300,19837900,4085,4085,4085,4085,0
20250221,131200,19837900,4085,4085,4085,4085,0
20250221,131100,19837900,4085,4085,4085,4085,0
20250221,131000,19837900,4085,4085,4085,4085,0
20250221,130900,19837900,4085,4085,4085,4085,0
20250221,130800,19837900,4085,4085,4085,4085,1
20250221,130700,19833815,4085,4085,4085,4085,0
20250221,130600,19833815,4085,4085,4085,4085,0
20250221,130500,19833815,4085,4085,4085,4085,0
20250221,130400,19833815,4085,4085,4085,4085,0
20250221,130300,19833815,4085,4085,4085,4085,200
20250221,130200,19016815,4085,4085,4085,4085,0
20250221,130100,19016815,4085,4085,4085,4085,1
20250221,130000,19012730,4080,4080,4080,4080,0
20250221,125900,19012730,4080,4080,4080,4080,40
20250221,125800,18849530,4080,4080,4080,4080,0
20250221,125700,18849530,4080,4080,4080,4080,0
20250221,125600,18849530,4080,4080,4080,4080,0
20250221,125500,18849530,4080,4080,4080,4080,0
20250221,125400,18849530,4080,4080,4080,4080,0
20250221,125300,18849530,4080,4080,4080,4080,0
20250221,125200,18849530,4080,4080,4080,4080,43
20250221,125100,18674090,4075,4075,4075,4075,0
20250221,125000,18674090,4075,4075,4075,4075,0
20250221,124900,18674090,4075,4075,4075,4075,0
20250221,124800,18674090,4075,4080,4080,4075,1050
20250221,124700,14394365,4080,4080,4080,4080,0
20250221,124600,14394365,4080,4080,4080,4080,0
20250221,124500,14394365,4080,4080,4080,4080,0
20250221,124400,14394365,4080,4080,4080,4080,0
20250221,124300,14394365,4080,4080,4080,4080,0
20250221,124200,14394365,4080,4080,4080,4080,0
20250221,124100,14394365,4080,4080,4080,4080,0
20250221,124000,14394365,4080,4080,4080,4080,0
20250221,123900,14394365,4080,4080,4080,4080,0
20250221,123800,14394365,4080,4080,4080,4080,0
20250221,123700,14394365,4080,4080,4080,4080,200
20250221,123600,13578365,4085,4085,4085,4085,0
20250221,123500,13578365,4085,4085,4085,4085,0
20250221,123400,13578365,4085,4085,4085,4085,0
20250221,123300,13578365,4085,4085,4085,4085,0
20250221,123200,13578365,4085,4085,4085,4085,1
20250221,123100,13574280,4085,4085,4085,4085,0
20250221,123000,13574280,4085,4085,4085,4085,100
20250221,122900,13165780,4085,4085,4085,4085,0
20250221,122800,13165780,4085,4085,4085,4085,0
20250221,122700,13165780,4085,4085,4085,4085,0
20250221,122600,13165780,4085,4085,4085,4085,0
20250221,122500,13165780,4085,4085,4085,4085,0
20250221,122400,13165780,4085,4085,4085,4085,0
20250221,122300,13165780,4085,4085,4085,4085,0
20250221,122200,13165780,4085,4085,4085,4085,150
20250221,122100,12553030,4075,4075,4075,4075,162
20250221,122000,11892880,4075,4075,4075,4075,0
20250221,121900,11892880,4075,4075,4075,4075,0
20250221,121800,11892880,4075,4075,4075,4075,0
20250221,121700,11892880,4075,4075,4075,4075,0
20250221,121600,11892880,4075,4075,4075,4075,0
20250221,121500,11892880,4075,4075,4075,4075,0
20250221,121400,11892880,4075,4075,4075,4075,0
20250221,121300,11892880,4075,4075,4075,4075,0
20250221,121200,11892880,4075,4075,4075,4075,0
20250221,121100,11892880,4075,4075,4075,4075,0
20250221,121000,11892880,4075,4075,4075,4075,0
20250221,120900,11892880,4075,4075,4075,4075,0
20250221,120800,11892880,4075,4075,4075,4075,0
20250221,120700,11892880,4075,4075,4075,4075,0
20250221,120600,11892880,4075,4085,4085,4075,495
20250221,120500,9873450,4085,4085,4085,4085,0
20250221,120400,9873450,4085,4085,4085,4085,0
20250221,120300,9873450,4085,4085,4085,4085,0
20250221,120200,9873450,4085,4085,4085,4085,0
20250221,120100,9873450,4085,4085,4085,4085,0
20250221,120000,9873450,4085,4085,4085,4085,0
20250221,115900,9873450,4085,4085,4085,4085,0
20250221,115800,9873450,4085,4085,4085,4085,0
20250221,115700,9873450,4085,4085,4085,4085,0
20250221,115600,9873450,4085,4085,4085,4085,0
20250221,115500,9873450,4085,4085,4085,4085,0
20250221,115400,9873450,4085,4085,4085,4085,0
20250221,115300,9873450,4085,4085,4085,4085,0
20250221,115200,9873450,4085,4085,4085,4085,0
20250221,115100,9873450,4085,4085,4085,4085,0
20250221,115000,9873450,4085,4085,4085,4085,0
20250221,114900,9873450,4085,4085,4085,4085,0
20250221,114800,9873450,4085,4085,4085,4085,0
20250221,114700,9873450,4085,4085,4085,4085,0
20250221,114600,9873450,4085,4085,4085,4085,0
20250221,114500,9873450,4085,4085,4085,4085,0
20250221,114400,9873450,4085,4085,4085,4085,0
20250221,114300,9873450,4085,4085,4085,4085,0
20250221,114200,9873450,4085,4085,4085,4085,0
20250221,114100,9873450,4085,4085,4085,4085,0
20250221,114000,9873450,4085,4085,4085,4085,5
20250221,113900,9853025,4085,4085,4085,4085,0
20250221,113800,9853025,4085,4085,4085,4085,0
20250221,113700,9853025,4085,4085,4085,4085,0
20250221,113600,9853025,4085,4090,4090,4085,259
20250221,113500,8795005,4095,4095,4095,4095,30
20250221,113400,8672155,4090,4090,4090,4090,0
20250221,113300,8672155,4090,4090,4090,4090,0
20250221,113200,8672155,4090,4090,4090,4090,0
20250221,113100,8672155,4090,4090,4090,4090,0
20250221,113000,8672155,4090,4090,4090,4090,0
20250221,112900,8672155,4090,4090,4090,4090,0
20250221,112800,8672155,4090,4090,4090,4090,240
20250221,112700,7690555,4090,4090,4090,4090,0
20250221,112600,7690555,4090,4090,4090,4090,0
20250221,112500,7690555,4090,4090,4090,4090,0
20250221,112400,7690555,4090,4090,4090,4090,0
20250221,112300,7690555,4090,4090,4090,4090,0
20250221,112200,7690555,4090,4090,4090,4090,0
20250221,112100,7690555,4090,4090,4090,4090,1
20250221,112000,7686465,4080,4080,4080,4080,0
20250221,111900,7686465,4080,4080,4080,4080,0
20250221,111800,7686465,4080,4080,4080,4080,0
20250221,111700,7686465,4080,4080,4080,4080,0
20250221,111600,7686465,4080,4080,4080,4080,0
20250221,111500,7686465,4080,4080,4080,4080,0
20250221,111400,7686465,4080,4080,4080,4080,0
20250221,111300,7686465,4080,4080,4080,4080,0
20250221,111200,7686465,4080,4080,4080,4080,0
20250221,111100,7686465,4080,4080,4080,4080,0
20250221,111000,7686465,4080,4080,4080,4080,10
20250221,110900,7645665,4080,4080,4080,4080,0
20250221,110800,7645665,4080,4080,4080,4080,0
20250221,110700,7645665,4080,4080,4080,4080,0
20250221,110600,7645665,4080,4080,4080,4080,0
20250221,110500,7645665,4080,4080,4080,4080,0
20250221,110400,7645665,4080,4080,4080,4080,0
20250221,110300,7645665,4080,4080,4080,4080,289
20250221,110200,6466545,4080,4080,4080,4080,0
20250221,110100,6466545,4080,4080,4080,4080,0
20250221,110000,6466545,4080,4080,4080,4080,0
20250221,105900,6466545,4080,4080,4080,4080,0
20250221,105800,6466545,4080,4080,4080,4080,0
20250221,105700,6466545,4080,4080,4080,4080,0
20250221,105600,6466545,4080,4080,4080,4080,150
20250221,105500,5854545,4080,4080,4080,4080,0
20250221,105400,5854545,4080,4085,4085,4080,477
20250221,105300,3907165,4085,4085,4085,4085,0
20250221,105200,3907165,4085,4085,4085,4085,0
20250221,105100,3907165,4085,4085,4085,4085,0
20250221,105000,3907165,4085,4085,4085,4085,0
20250221,104900,3907165,4085,4085,4085,4085,0
20250221,104800,3907165,4085,4085,4085,4085,0
20250221,104700,3907165,4085,4085,4085,4085,0
20250221,104600,3907165,4085,4085,4085,4085,0
20250221,104500,3907165,4085,4085,4085,4085,3
20250221,104400,3894910,4090,4090,4090,4090,5
20250221,104300,3874460,4090,4090,4090,4090,1
20250221,104200,3870370,4090,4090,4090,4090,0
20250221,104100,3870370,4090,4090,4090,4090,0
20250221,104000,3870370,4090,4090,4090,4090,83
20250221,103900,3530900,4090,4090,4090,4090,23
20250221,103800,3436830,4095,4095,4095,4095,0
20250221,103700,3436830,4095,4095,4095,4095,0
20250221,103600,3436830,4095,4095,4095,4095,0
20250221,103500,3436830,4095,4095,4095,4095,0
20250221,103400,3436830,4095,4095,4095,4095,0
20250221,103300,3436830,4095,4095,4095,4095,0
20250221,103200,3436830,4095,4095,4095,4095,0
20250221,103100,3436830,4095,4095,4095,4095,0
20250221,103000,3436830,4095,4095,4095,4095,0
20250221,102900,3436830,4095,4095,4095,4095,0
20250221,102800,3436830,4095,4095,4095,4095,1
20250221,102700,3432735,4090,4090,4090,4090,0
20250221,102600,3432735,4090,4090,4090,4090,67
20250221,102500,3158705,4090,4090,4090,4090,0
20250221,102400,3158705,4090,4090,4090,4090,0
20250221,102300,3158705,4090,4090,4090,4090,0
20250221,102200,3158705,4090,4090,4090,4090,23
20250221,102100,3064635,4090,4090,4090,4090,17
20250221,102000,2995105,4090,4090,4090,4090,0
20250221,101900,2995105,4090,4090,4090,4090,0
20250221,101800,2995105,4090,4090,4090,4090,0
20250221,101700,2995105,4090,4090,4090,4090,92
20250221,101600,2618825,4090,4090,4090,4090,1
20250221,101500,2614735,4090,4090,4090,4090,0
20250221,101400,2614735,4090,4090,4090,4090,0
20250221,101300,2614735,4090,4090,4090,4090,0
20250221,101200,2614735,4090,4090,4090,4090,0
20250221,101100,2614735,4090,4090,4090,4090,0
20250221,101000,2614735,4090,4090,4090,4090,2
20250221,100900,2606555,4090,4090,4090,4090,0
20250221,100800,2606555,4090,4090,4090,4090,0
20250221,100700,2606555,4090,4090,4090,4090,1
20250221,100600,2602465,4090,4090,4090,4090,0
20250221,100500,2602465,4090,4090,4090,4090,0
20250221,100400,2602465,4090,4090,4090,4090,0
20250221,100300,2602465,4090,4090,4090,4090,0
20250221,100200,2602465,4090,4090,4090,4090,0
20250221,100100,2602465,4090,4090,4090,4090,0
20250221,100000,2602465,4090,4090,4090,4090,5
20250221,095900,2582015,4090,4090,4090,4090,0
20250221,095800,2582015,4090,4090,4090,4090,0
20250221,095700,2582015,4090,4090,4090,4090,0
20250221,095600,2582015,4090,4090,4090,4090,0
20250221,095500,2582015,4090,4090,4090,4090,8
20250221,095400,2549295,4095,4095,4095,4095,0
20250221,095300,2549295,4095,4095,4095,4095,0
20250221,095200,2549295,4095,4095,4095,4095,0
20250221,095100,2549295,4095,4095,4095,4095,0
20250221,095000,2549295,4095,4095,4095,4095,0
20250221,094900,2549295,4095,4095,4095,4095,0
20250221,094800,2549295,4095,4095,4095,4095,0
20250221,094700,2549295,4095,4095,4095,4095,1
20250221,094600,2545200,4095,4095,4095,4095,4
20250221,094500,2528820,4095,4095,4095,4095,0
20250221,094400,2528820,4095,4095,4095,4095,0
20250221,094300,2528820,4095,4095,4095,4095,0
20250221,094200,2528820,4095,4095,4095,4095,4
20250221,094100,2512440,4085,4090,4090,4085,21
20250221,094000,2426630,4095,4095,4095,4095,0
20250221,093900,2426630,4095,4095,4095,4095,0
20250221,093800,2426630,4095,4095,4095,4095,0
20250221,093700,2426630,4095,4095,4095,4095,0
20250221,093600,2426630,4095,4095,4095,4095,0
20250221,093500,2426630,4095,4095,4095,4095,0
20250221,093400,2426630,4095,4095,4095,4095,0
20250221,093300,2426630,4095,4095,4095,4095,0
20250221,093200,2426630,4095,4095,4095,4095,0
20250221,093100,2426630,4095,4095,4095,4095,0
20250221,093000,2426630,4095,4095,4095,4095,200
20250221,092900,1607630,4090,4090,4090,4090,0
20250221,092800,1607630,4090,4090,4090,4090,0
20250221,092700,1607630,4090,4090,4090,4090,0
20250221,092600,1607630,4090,4090,4090,4090,2
20250221,092500,1599450,4090,4090,4090,4090,0
20250221,092400,1599450,4090,4090,4090,4090,1
20250221,092300,1595360,4095,4095,4095,4095,0
20250221,092200,1595360,4095,4095,4095,4095,5
20250221,092100,1574885,4100,4100,4100,4100,1
20250221,092000,1570785,4100,4100,4100,4100,1
20250221,091900,1566685,4095,4095,4095,4095,0
20250221,091800,1566685,4095,4095,4095,4095,0
20250221,091700,1566685,4095,4095,4095,4095,0
20250221,091600,1566685,4095,4095,4095,4095,0
20250221,091500,1566685,4095,4095,4095,4095,0
20250221,091400,1566685,4095,4100,4100,4095,259
20250221,091300,506075,4120,4120,4120,4120,1
20250221,091200,501955,4085,4085,4085,4085,0
20250221,091100,501955,4085,4085,4085,4085,0
20250221,091000,501955,4085,4085,4085,4085,23
20250221,090900,408000,4080,4080,4080,4080,0
20250221,090800,408000,4080,4080,4080,4080,0
20250221,090700,408000,4080,4080,4080,4080,0
20250221,090600,408000,4080,4080,4080,4080,0
20250221,090500,408000,4080,4080,4080,4080,0
20250221,090400,408000,4080,4080,4080,4080,0
20250221,090300,408000,4080,4080,4080,4080,0
20250221,090200,408000,4080,4080,4080,4080,0
20250221,090100,408000,4080,4080,4080,4080,0
20250221,090000,408000,4080,4080,4080,4080,100
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 204400 31273230 4085 4085 4085 4085 241
3 20250221 204300 31273230 4085 4085 4085 4085 0
4 20250221 204200 31273230 4085 4085 4085 4085 0
5 20250221 204100 31273230 4085 4085 4085 4085 0
6 20250221 204000 31273230 4085 4085 4085 4085 0
7 20250221 203900 31273230 4085 4085 4085 4085 0
8 20250221 203800 31273230 4085 4085 4085 4085 0
9 20250221 203700 31273230 4085 4085 4085 4085 0
10 20250221 203600 31273230 4085 4085 4085 4085 0
11 20250221 203500 31273230 4085 4085 4085 4085 0
12 20250221 203400 31273230 4085 4085 4085 4085 0
13 20250221 203300 31273230 4085 4085 4085 4085 0
14 20250221 203200 31273230 4085 4085 4085 4085 0
15 20250221 203100 31273230 4085 4085 4085 4085 0
16 20250221 203000 31273230 4085 4085 4085 4085 0
17 20250221 202900 31273230 4085 4085 4085 4085 0
18 20250221 202800 31273230 4085 4085 4085 4085 0
19 20250221 202700 31273230 4085 4085 4085 4085 0
20 20250221 202600 31273230 4085 4085 4085 4085 0
21 20250221 202500 31273230 4085 4085 4085 4085 0
22 20250221 202400 31273230 4085 4085 4085 4085 0
23 20250221 202300 31273230 4085 4085 4085 4085 0
24 20250221 202200 31273230 4085 4085 4085 4085 0
25 20250221 202100 31273230 4085 4085 4085 4085 0
26 20250221 202000 31273230 4085 4085 4085 4085 0
27 20250221 201900 31273230 4085 4085 4085 4085 0
28 20250221 201800 31273230 4085 4085 4085 4085 0
29 20250221 201700 31273230 4085 4085 4085 4085 0
30 20250221 201600 31273230 4085 4085 4085 4085 0
31 20250221 201500 31273230 4085 4085 4085 4085 0
32 20250221 201400 31273230 4085 4085 4085 4085 241
33 20250221 201300 31273230 4085 4085 4085 4085 0
34 20250221 201200 31273230 4085 4085 4085 4085 0
35 20250221 201100 31273230 4085 4085 4085 4085 0
36 20250221 201000 31273230 4085 4085 4085 4085 0
37 20250221 200900 31273230 4085 4085 4085 4085 0
38 20250221 200800 31273230 4085 4085 4085 4085 0
39 20250221 200700 31273230 4085 4085 4085 4085 0
40 20250221 200600 31273230 4085 4085 4085 4085 0
41 20250221 200500 31273230 4085 4085 4085 4085 0
42 20250221 200400 31273230 4085 4085 4085 4085 0
43 20250221 200300 31273230 4085 4085 4085 4085 0
44 20250221 200200 31273230 4085 4085 4085 4085 0
45 20250221 200100 31273230 4085 4085 4085 4085 0
46 20250221 200000 31273230 4085 4085 4085 4085 0
47 20250221 195900 31273230 4085 4085 4085 4085 0
48 20250221 195800 31273230 4085 4085 4085 4085 0
49 20250221 195700 31273230 4085 4085 4085 4085 0
50 20250221 195600 31273230 4085 4085 4085 4085 0
51 20250221 195500 31273230 4085 4085 4085 4085 0
52 20250221 195400 31273230 4085 4085 4085 4085 0
53 20250221 195300 31273230 4085 4085 4085 4085 0
54 20250221 195200 31273230 4085 4085 4085 4085 0
55 20250221 195100 31273230 4085 4085 4085 4085 0
56 20250221 195000 31273230 4085 4085 4085 4085 0
57 20250221 194900 31273230 4085 4085 4085 4085 0
58 20250221 194800 31273230 4085 4085 4085 4085 0
59 20250221 194700 31273230 4085 4085 4085 4085 0
60 20250221 194600 31273230 4085 4085 4085 4085 0
61 20250221 194500 31273230 4085 4085 4085 4085 0
62 20250221 194400 31273230 4085 4085 4085 4085 241
63 20250221 194300 31273230 4085 4085 4085 4085 0
64 20250221 194200 31273230 4085 4085 4085 4085 0
65 20250221 194100 31273230 4085 4085 4085 4085 0
66 20250221 194000 31273230 4085 4085 4085 4085 0
67 20250221 193900 31273230 4085 4085 4085 4085 0
68 20250221 193800 31273230 4085 4085 4085 4085 0
69 20250221 193700 31273230 4085 4085 4085 4085 0
70 20250221 193600 31273230 4085 4085 4085 4085 0
71 20250221 193500 31273230 4085 4085 4085 4085 0
72 20250221 193400 31273230 4085 4085 4085 4085 0
73 20250221 193300 31273230 4085 4085 4085 4085 0
74 20250221 193200 31273230 4085 4085 4085 4085 0
75 20250221 193100 31273230 4085 4085 4085 4085 0
76 20250221 193000 31273230 4085 4085 4085 4085 0
77 20250221 192900 31273230 4085 4085 4085 4085 0
78 20250221 192800 31273230 4085 4085 4085 4085 0
79 20250221 192700 31273230 4085 4085 4085 4085 0
80 20250221 192600 31273230 4085 4085 4085 4085 0
81 20250221 192500 31273230 4085 4085 4085 4085 0
82 20250221 192400 31273230 4085 4085 4085 4085 0
83 20250221 192300 31273230 4085 4085 4085 4085 0
84 20250221 192200 31273230 4085 4085 4085 4085 0
85 20250221 192100 31273230 4085 4085 4085 4085 0
86 20250221 192000 31273230 4085 4085 4085 4085 0
87 20250221 191900 31273230 4085 4085 4085 4085 0
88 20250221 191800 31273230 4085 4085 4085 4085 0
89 20250221 191700 31273230 4085 4085 4085 4085 0
90 20250221 191600 31273230 4085 4085 4085 4085 0
91 20250221 191500 31273230 4085 4085 4085 4085 0
92 20250221 191400 31273230 4085 4085 4085 4085 241
93 20250221 191300 31273230 4085 4085 4085 4085 0
94 20250221 191200 31273230 4085 4085 4085 4085 0
95 20250221 191100 31273230 4085 4085 4085 4085 0
96 20250221 191000 31273230 4085 4085 4085 4085 0
97 20250221 190900 31273230 4085 4085 4085 4085 0
98 20250221 190800 31273230 4085 4085 4085 4085 0
99 20250221 190700 31273230 4085 4085 4085 4085 0
100 20250221 190600 31273230 4085 4085 4085 4085 0
101 20250221 190500 31273230 4085 4085 4085 4085 0
102 20250221 190400 31273230 4085 4085 4085 4085 0
103 20250221 190300 31273230 4085 4085 4085 4085 0
104 20250221 190200 31273230 4085 4085 4085 4085 0
105 20250221 190100 31273230 4085 4085 4085 4085 0
106 20250221 190000 31273230 4085 4085 4085 4085 0
107 20250221 185900 31273230 4085 4085 4085 4085 0
108 20250221 185800 31273230 4085 4085 4085 4085 0
109 20250221 185700 31273230 4085 4085 4085 4085 0
110 20250221 185600 31273230 4085 4085 4085 4085 0
111 20250221 185500 31273230 4085 4085 4085 4085 0
112 20250221 185400 31273230 4085 4085 4085 4085 0
113 20250221 185300 31273230 4085 4085 4085 4085 0
114 20250221 185200 31273230 4085 4085 4085 4085 0
115 20250221 185100 31273230 4085 4085 4085 4085 0
116 20250221 185000 31273230 4085 4085 4085 4085 0
117 20250221 184900 31273230 4085 4085 4085 4085 0
118 20250221 184800 31273230 4085 4085 4085 4085 0
119 20250221 184700 31273230 4085 4085 4085 4085 0
120 20250221 184600 31273230 4085 4085 4085 4085 0
121 20250221 184500 31273230 4085 4085 4085 4085 0
122 20250221 184400 31273230 4085 4085 4085 4085 241
123 20250221 184300 31273230 4085 4085 4085 4085 0
124 20250221 184200 31273230 4085 4085 4085 4085 0
125 20250221 184100 31273230 4085 4085 4085 4085 0
126 20250221 184000 31273230 4085 4085 4085 4085 0
127 20250221 183900 31273230 4085 4085 4085 4085 0
128 20250221 183800 31273230 4085 4085 4085 4085 0
129 20250221 183700 31273230 4085 4085 4085 4085 0
130 20250221 183600 31273230 4085 4085 4085 4085 0
131 20250221 183500 31273230 4085 4085 4085 4085 0
132 20250221 183400 31273230 4085 4085 4085 4085 0
133 20250221 183300 31273230 4085 4085 4085 4085 0
134 20250221 183200 31273230 4085 4085 4085 4085 0
135 20250221 183100 31273230 4085 4085 4085 4085 0
136 20250221 183000 31273230 4085 4085 4085 4085 0
137 20250221 182900 31273230 4085 4085 4085 4085 0
138 20250221 182800 31273230 4085 4085 4085 4085 0
139 20250221 182700 31273230 4085 4085 4085 4085 0
140 20250221 182600 31273230 4085 4085 4085 4085 0
141 20250221 182500 31273230 4085 4085 4085 4085 0
142 20250221 182400 31273230 4085 4085 4085 4085 0
143 20250221 182300 31273230 4085 4085 4085 4085 0
144 20250221 182200 31273230 4085 4085 4085 4085 0
145 20250221 182100 31273230 4085 4085 4085 4085 0
146 20250221 182000 31273230 4085 4085 4085 4085 0
147 20250221 181900 31273230 4085 4085 4085 4085 0
148 20250221 181800 31273230 4085 4085 4085 4085 0
149 20250221 181700 31273230 4085 4085 4085 4085 0
150 20250221 181600 31273230 4085 4085 4085 4085 0
151 20250221 181500 31273230 4085 4085 4085 4085 0
152 20250221 181400 31273230 4085 4085 4085 4085 241
153 20250221 181300 31273230 4085 4085 4085 4085 0
154 20250221 181200 31273230 4085 4085 4085 4085 0
155 20250221 181100 31273230 4085 4085 4085 4085 0
156 20250221 181000 31273230 4085 4085 4085 4085 0
157 20250221 180900 31273230 4085 4085 4085 4085 0
158 20250221 180800 31273230 4085 4085 4085 4085 0
159 20250221 180700 31273230 4085 4085 4085 4085 0
160 20250221 180600 31273230 4085 4085 4085 4085 0
161 20250221 180500 31273230 4085 4085 4085 4085 0
162 20250221 180400 31273230 4085 4085 4085 4085 0
163 20250221 180300 31273230 4085 4085 4085 4085 0
164 20250221 180200 31273230 4085 4085 4085 4085 0
165 20250221 180100 31273230 4085 4085 4085 4085 0
166 20250221 180000 31273230 4085 4085 4085 4085 0
167 20250221 175900 31273230 4085 4085 4085 4085 0
168 20250221 175800 31273230 4085 4085 4085 4085 0
169 20250221 175700 31273230 4085 4085 4085 4085 0
170 20250221 175600 31273230 4085 4085 4085 4085 0
171 20250221 175500 31273230 4085 4085 4085 4085 0
172 20250221 175400 31273230 4085 4085 4085 4085 0
173 20250221 175300 31273230 4085 4085 4085 4085 0
174 20250221 175200 31273230 4085 4085 4085 4085 0
175 20250221 175100 31273230 4085 4085 4085 4085 0
176 20250221 175000 31273230 4085 4085 4085 4085 0
177 20250221 174900 31273230 4085 4085 4085 4085 0
178 20250221 174800 31273230 4085 4085 4085 4085 0
179 20250221 174700 31273230 4085 4085 4085 4085 0
180 20250221 174600 31273230 4085 4085 4085 4085 0
181 20250221 174500 31273230 4085 4085 4085 4085 0
182 20250221 174400 31273230 4085 4085 4085 4085 241
183 20250221 174300 31273230 4085 4085 4085 4085 0
184 20250221 174200 31273230 4085 4085 4085 4085 0
185 20250221 174100 31273230 4085 4085 4085 4085 0
186 20250221 174000 31273230 4085 4085 4085 4085 0
187 20250221 173900 31273230 4085 4085 4085 4085 0
188 20250221 173800 31273230 4085 4085 4085 4085 0
189 20250221 173700 31273230 4085 4085 4085 4085 0
190 20250221 173600 31273230 4085 4085 4085 4085 0
191 20250221 173500 31273230 4085 4085 4085 4085 0
192 20250221 173400 31273230 4085 4085 4085 4085 0
193 20250221 173300 31273230 4085 4085 4085 4085 0
194 20250221 173200 31273230 4085 4085 4085 4085 0
195 20250221 173100 31273230 4085 4085 4085 4085 0
196 20250221 173000 31273230 4085 4085 4085 4085 0
197 20250221 172900 31273230 4085 4085 4085 4085 0
198 20250221 172800 31273230 4085 4085 4085 4085 0
199 20250221 172700 31273230 4085 4085 4085 4085 0
200 20250221 172600 31273230 4085 4085 4085 4085 0
201 20250221 172500 31273230 4085 4085 4085 4085 0
202 20250221 172400 31273230 4085 4085 4085 4085 0
203 20250221 172300 31273230 4085 4085 4085 4085 0
204 20250221 172200 31273230 4085 4085 4085 4085 0
205 20250221 172100 31273230 4085 4085 4085 4085 0
206 20250221 172000 31273230 4085 4085 4085 4085 0
207 20250221 171900 31273230 4085 4085 4085 4085 0
208 20250221 171800 31273230 4085 4085 4085 4085 0
209 20250221 171700 31273230 4085 4085 4085 4085 0
210 20250221 171600 31273230 4085 4085 4085 4085 0
211 20250221 171500 31273230 4085 4085 4085 4085 0
212 20250221 171400 31273230 4085 4085 4085 4085 241
213 20250221 171300 31273230 4085 4085 4085 4085 0
214 20250221 171200 31273230 4085 4085 4085 4085 0
215 20250221 171100 31273230 4085 4085 4085 4085 0
216 20250221 171000 31273230 4085 4085 4085 4085 0
217 20250221 170900 31273230 4085 4085 4085 4085 0
218 20250221 170800 31273230 4085 4085 4085 4085 0
219 20250221 170700 31273230 4085 4085 4085 4085 0
220 20250221 170600 31273230 4085 4085 4085 4085 0
221 20250221 170500 31273230 4085 4085 4085 4085 0
222 20250221 170400 31273230 4085 4085 4085 4085 0
223 20250221 170300 31273230 4085 4085 4085 4085 0
224 20250221 170200 31273230 4085 4085 4085 4085 0
225 20250221 170100 31273230 4085 4085 4085 4085 0
226 20250221 170000 31273230 4085 4085 4085 4085 0
227 20250221 165900 31273230 4085 4085 4085 4085 0
228 20250221 165800 31273230 4085 4085 4085 4085 0
229 20250221 165700 31273230 4085 4085 4085 4085 0
230 20250221 165600 31273230 4085 4085 4085 4085 0
231 20250221 165500 31273230 4085 4085 4085 4085 0
232 20250221 165400 31273230 4085 4085 4085 4085 0
233 20250221 165300 31273230 4085 4085 4085 4085 0
234 20250221 165200 31273230 4085 4085 4085 4085 0
235 20250221 165100 31273230 4085 4085 4085 4085 0
236 20250221 165000 31273230 4085 4085 4085 4085 0
237 20250221 164900 31273230 4085 4085 4085 4085 0
238 20250221 164800 31273230 4085 4085 4085 4085 0
239 20250221 164700 31273230 4085 4085 4085 4085 0
240 20250221 164600 31273230 4085 4085 4085 4085 0
241 20250221 164500 31273230 4085 4085 4085 4085 0
242 20250221 164400 31273230 4085 4085 4085 4085 241
243 20250221 164300 31273230 4085 4085 4085 4085 0
244 20250221 164200 31273230 4085 4085 4085 4085 0
245 20250221 164100 31273230 4085 4085 4085 4085 0
246 20250221 164000 31273230 4085 4085 4085 4085 0
247 20250221 163900 31273230 4085 4085 4085 4085 0
248 20250221 163800 31273230 4085 4085 4085 4085 0
249 20250221 163700 31273230 4085 4085 4085 4085 0
250 20250221 163600 31273230 4085 4085 4085 4085 0
251 20250221 163500 31273230 4085 4085 4085 4085 0
252 20250221 163400 31273230 4085 4085 4085 4085 0
253 20250221 163300 31273230 4085 4085 4085 4085 0
254 20250221 163200 31273230 4085 4085 4085 4085 0
255 20250221 163100 31273230 4085 4085 4085 4085 0
256 20250221 163000 31273230 4085 4085 4085 4085 0
257 20250221 162900 31273230 4085 4085 4085 4085 0
258 20250221 162800 31273230 4085 4085 4085 4085 0
259 20250221 162700 31273230 4085 4085 4085 4085 0
260 20250221 162600 31273230 4085 4085 4085 4085 0
261 20250221 162500 31273230 4085 4085 4085 4085 0
262 20250221 162400 31273230 4085 4085 4085 4085 0
263 20250221 162300 31273230 4085 4085 4085 4085 0
264 20250221 162200 31273230 4085 4085 4085 4085 0
265 20250221 162100 31273230 4085 4085 4085 4085 0
266 20250221 162000 31273230 4085 4085 4085 4085 0
267 20250221 161900 31273230 4085 4085 4085 4085 0
268 20250221 161800 31273230 4085 4085 4085 4085 0
269 20250221 161700 31273230 4085 4085 4085 4085 0
270 20250221 161600 31273230 4085 4085 4085 4085 0
271 20250221 161500 31273230 4085 4085 4085 4085 0
272 20250221 161400 31273230 4085 4085 4085 4085 241
273 20250221 161300 31273230 4085 4085 4085 4085 0
274 20250221 161200 31273230 4085 4085 4085 4085 0
275 20250221 161100 31273230 4085 4085 4085 4085 0
276 20250221 161000 31273230 4085 4085 4085 4085 0
277 20250221 160900 31273230 4085 4085 4085 4085 0
278 20250221 160800 31273230 4085 4085 4085 4085 0
279 20250221 160700 31273230 4085 4085 4085 4085 0
280 20250221 160600 31273230 4085 4085 4085 4085 0
281 20250221 160500 31273230 4085 4085 4085 4085 0
282 20250221 160400 31273230 4085 4085 4085 4085 0
283 20250221 160300 31273230 4085 4085 4085 4085 0
284 20250221 160200 31273230 4085 4085 4085 4085 0
285 20250221 160100 31273230 4085 4085 4085 4085 0
286 20250221 160000 31273230 4085 4085 4085 4085 0
287 20250221 155900 31273230 4085 4085 4085 4085 0
288 20250221 155800 31273230 4085 4085 4085 4085 0
289 20250221 155700 31273230 4085 4085 4085 4085 0
290 20250221 155600 31273230 4085 4085 4085 4085 0
291 20250221 155500 31273230 4085 4085 4085 4085 0
292 20250221 155400 31273230 4085 4085 4085 4085 0
293 20250221 155300 31273230 4085 4085 4085 4085 0
294 20250221 155200 31273230 4085 4085 4085 4085 0
295 20250221 155100 31273230 4085 4085 4085 4085 0
296 20250221 155000 31273230 4085 4085 4085 4085 0
297 20250221 154900 31273230 4085 4085 4085 4085 0
298 20250221 154800 31273230 4085 4085 4085 4085 0
299 20250221 154700 31273230 4085 4085 4085 4085 0
300 20250221 154600 31273230 4085 4085 4085 4085 0
301 20250221 154500 31273230 4085 4085 4085 4085 0
302 20250221 154400 31273230 4085 4085 4085 4085 241
303 20250221 154300 31273230 4085 4085 4085 4085 0
304 20250221 154200 31273230 4085 4085 4085 4085 0
305 20250221 154100 31273230 4085 4085 4085 4085 0
306 20250221 154000 31273230 4085 4085 4085 4085 0
307 20250221 153900 31273230 4085 4085 4085 4085 0
308 20250221 153800 31273230 4085 4085 4085 4085 0
309 20250221 153700 31273230 4085 4085 4085 4085 0
310 20250221 153600 31273230 4085 4085 4085 4085 0
311 20250221 153500 31273230 4085 4085 4085 4085 0
312 20250221 153400 31273230 4085 4085 4085 4085 0
313 20250221 153300 31273230 4085 4085 4085 4085 0
314 20250221 153200 31273230 4085 4085 4085 4085 0
315 20250221 153100 31273230 4085 4085 4085 4085 0
316 20250221 153000 31273230 4085 4085 4085 4085 241
317 20250221 152900 30288745 4085 4085 4085 4085 0
318 20250221 152800 30288745 4085 4085 4085 4085 0
319 20250221 152700 30288745 4085 4085 4085 4085 0
320 20250221 152600 30288745 4085 4085 4085 4085 0
321 20250221 152500 30288745 4085 4085 4085 4085 0
322 20250221 152400 30288745 4085 4085 4085 4085 0
323 20250221 152300 30288745 4085 4085 4085 4085 0
324 20250221 152200 30288745 4085 4085 4085 4085 0
325 20250221 152100 30288745 4085 4085 4085 4085 0
326 20250221 152000 30288745 4085 4085 4085 4085 0
327 20250221 151900 30288745 4085 4085 4085 4085 2
328 20250221 151800 30280575 4070 4075 4075 4070 180
329 20250221 151700 29547875 4085 4085 4085 4085 0
330 20250221 151600 29547875 4085 4085 4085 4085 1
331 20250221 151500 29543790 4085 4085 4085 4085 0
332 20250221 151400 29543790 4085 4085 4085 4085 0
333 20250221 151300 29543790 4085 4085 4085 4085 0
334 20250221 151200 29543790 4085 4080 4085 4075 1206
335 20250221 151100 24628950 4085 4085 4085 4085 0
336 20250221 151000 24628950 4085 4085 4085 4085 0
337 20250221 150900 24628950 4085 4085 4085 4085 0
338 20250221 150800 24628950 4085 4085 4085 4085 0
339 20250221 150700 24628950 4085 4085 4085 4085 0
340 20250221 150600 24628950 4085 4085 4085 4085 0
341 20250221 150500 24628950 4085 4085 4085 4085 0
342 20250221 150400 24628950 4085 4085 4085 4085 0
343 20250221 150300 24628950 4085 4085 4085 4085 0
344 20250221 150200 24628950 4085 4085 4085 4085 0
345 20250221 150100 24628950 4085 4085 4085 4085 0
346 20250221 150000 24628950 4085 4085 4085 4085 42
347 20250221 145900 24457380 4085 4085 4085 4085 0
348 20250221 145800 24457380 4085 4085 4085 4085 0
349 20250221 145700 24457380 4085 4085 4085 4085 0
350 20250221 145600 24457380 4085 4085 4085 4085 0
351 20250221 145500 24457380 4085 4085 4085 4085 10
352 20250221 145400 24416530 4085 4085 4085 4085 0
353 20250221 145300 24416530 4085 4085 4085 4085 0
354 20250221 145200 24416530 4085 4085 4085 4085 4
355 20250221 145100 24400190 4085 4085 4085 4085 0
356 20250221 145000 24400190 4085 4085 4085 4085 0
357 20250221 144900 24400190 4085 4085 4085 4085 0
358 20250221 144800 24400190 4085 4085 4085 4085 21
359 20250221 144700 24314405 4080 4080 4080 4080 0
360 20250221 144600 24314405 4080 4080 4080 4080 0
361 20250221 144500 24314405 4080 4080 4080 4080 0
362 20250221 144400 24314405 4080 4080 4080 4080 0
363 20250221 144300 24314405 4080 4080 4080 4080 0
364 20250221 144200 24314405 4080 4080 4080 4080 0
365 20250221 144100 24314405 4080 4080 4080 4080 5
366 20250221 144000 24294005 4080 4080 4080 4080 0
367 20250221 143900 24294005 4080 4080 4080 4080 0
368 20250221 143800 24294005 4080 4080 4080 4080 0
369 20250221 143700 24294005 4080 4080 4080 4080 0
370 20250221 143600 24294005 4080 4080 4080 4080 60
371 20250221 143500 24049205 4080 4080 4080 4080 2
372 20250221 143400 24041045 4075 4075 4075 4075 0
373 20250221 143300 24041045 4075 4075 4075 4075 0
374 20250221 143200 24041045 4075 4075 4075 4075 300
375 20250221 143100 22818545 4075 4075 4075 4075 0
376 20250221 143000 22818545 4075 4075 4075 4075 0
377 20250221 142900 22818545 4075 4075 4075 4075 0
378 20250221 142800 22818545 4075 4075 4075 4075 300
379 20250221 142700 21596045 4080 4080 4080 4080 0
380 20250221 142600 21596045 4080 4080 4080 4080 0
381 20250221 142500 21596045 4080 4080 4080 4080 96
382 20250221 142400 21204365 4080 4080 4080 4080 0
383 20250221 142300 21204365 4080 4080 4080 4080 4
384 20250221 142200 21188045 4085 4085 4085 4085 0
385 20250221 142100 21188045 4085 4085 4085 4085 0
386 20250221 142000 21188045 4085 4085 4085 4085 0
387 20250221 141900 21188045 4085 4085 4085 4085 0
388 20250221 141800 21188045 4085 4085 4085 4085 0
389 20250221 141700 21188045 4085 4085 4085 4085 0
390 20250221 141600 21188045 4085 4085 4085 4085 34
391 20250221 141500 21049155 4085 4085 4085 4085 0
392 20250221 141400 21049155 4085 4085 4085 4085 0
393 20250221 141300 21049155 4085 4085 4085 4085 0
394 20250221 141200 21049155 4085 4085 4085 4085 0
395 20250221 141100 21049155 4085 4085 4085 4085 6
396 20250221 141000 21024645 4080 4080 4080 4080 0
397 20250221 140900 21024645 4080 4080 4080 4080 0
398 20250221 140800 21024645 4080 4080 4080 4080 0
399 20250221 140700 21024645 4080 4080 4080 4080 0
400 20250221 140600 21024645 4080 4080 4080 4080 5
401 20250221 140500 21004245 4080 4080 4080 4080 0
402 20250221 140400 21004245 4080 4080 4080 4080 0
403 20250221 140300 21004245 4080 4080 4080 4080 0
404 20250221 140200 21004245 4080 4080 4080 4080 0
405 20250221 140100 21004245 4080 4080 4080 4080 0
406 20250221 140000 21004245 4080 4080 4080 4080 0
407 20250221 135900 21004245 4080 4080 4080 4080 0
408 20250221 135800 21004245 4080 4080 4080 4080 0
409 20250221 135700 21004245 4080 4080 4080 4080 0
410 20250221 135600 21004245 4080 4080 4080 4080 0
411 20250221 135500 21004245 4080 4080 4080 4080 0
412 20250221 135400 21004245 4080 4080 4080 4080 0
413 20250221 135300 21004245 4080 4080 4080 4080 0
414 20250221 135200 21004245 4080 4080 4080 4080 5
415 20250221 135100 20983845 4080 4080 4080 4080 32
416 20250221 135000 20853285 4080 4080 4080 4080 100
417 20250221 134900 20445285 4080 4080 4080 4080 0
418 20250221 134800 20445285 4080 4080 4080 4080 0
419 20250221 134700 20445285 4080 4080 4080 4080 0
420 20250221 134600 20445285 4080 4080 4080 4080 0
421 20250221 134500 20445285 4080 4080 4080 4080 0
422 20250221 134400 20445285 4080 4080 4080 4080 0
423 20250221 134300 20445285 4080 4080 4080 4080 0
424 20250221 134200 20445285 4080 4080 4080 4080 0
425 20250221 134100 20445285 4080 4080 4080 4080 0
426 20250221 134000 20445285 4080 4080 4080 4080 2
427 20250221 133900 20437125 4080 4080 4080 4080 0
428 20250221 133800 20437125 4080 4080 4080 4080 13
429 20250221 133700 20384085 4080 4080 4080 4080 1
430 20250221 133600 20380005 4080 4080 4080 4080 2
431 20250221 133500 20371845 4075 4075 4075 4075 0
432 20250221 133400 20371845 4075 4075 4075 4075 0
433 20250221 133300 20371845 4075 4075 4075 4075 0
434 20250221 133200 20371845 4075 4075 4075 4075 0
435 20250221 133100 20371845 4075 4075 4075 4075 0
436 20250221 133000 20371845 4075 4075 4075 4075 10
437 20250221 132900 20331095 4080 4080 4080 4080 0
438 20250221 132800 20331095 4080 4080 4080 4080 0
439 20250221 132700 20331095 4080 4080 4080 4080 0
440 20250221 132600 20331095 4080 4080 4080 4080 0
441 20250221 132500 20331095 4080 4080 4080 4080 0
442 20250221 132400 20331095 4080 4080 4080 4080 12
443 20250221 132300 20282135 4080 4080 4080 4080 0
444 20250221 132200 20282135 4080 4080 4080 4080 0
445 20250221 132100 20282135 4080 4080 4080 4080 0
446 20250221 132000 20282135 4080 4080 4080 4080 0
447 20250221 131900 20282135 4080 4080 4080 4080 1
448 20250221 131800 20278055 4075 4075 4075 4075 0
449 20250221 131700 20278055 4075 4075 4075 4075 0
450 20250221 131600 20278055 4075 4075 4075 4075 0
451 20250221 131500 20278055 4075 4085 4085 4075 108
452 20250221 131400 19837900 4085 4085 4085 4085 0
453 20250221 131300 19837900 4085 4085 4085 4085 0
454 20250221 131200 19837900 4085 4085 4085 4085 0
455 20250221 131100 19837900 4085 4085 4085 4085 0
456 20250221 131000 19837900 4085 4085 4085 4085 0
457 20250221 130900 19837900 4085 4085 4085 4085 0
458 20250221 130800 19837900 4085 4085 4085 4085 1
459 20250221 130700 19833815 4085 4085 4085 4085 0
460 20250221 130600 19833815 4085 4085 4085 4085 0
461 20250221 130500 19833815 4085 4085 4085 4085 0
462 20250221 130400 19833815 4085 4085 4085 4085 0
463 20250221 130300 19833815 4085 4085 4085 4085 200
464 20250221 130200 19016815 4085 4085 4085 4085 0
465 20250221 130100 19016815 4085 4085 4085 4085 1
466 20250221 130000 19012730 4080 4080 4080 4080 0
467 20250221 125900 19012730 4080 4080 4080 4080 40
468 20250221 125800 18849530 4080 4080 4080 4080 0
469 20250221 125700 18849530 4080 4080 4080 4080 0
470 20250221 125600 18849530 4080 4080 4080 4080 0
471 20250221 125500 18849530 4080 4080 4080 4080 0
472 20250221 125400 18849530 4080 4080 4080 4080 0
473 20250221 125300 18849530 4080 4080 4080 4080 0
474 20250221 125200 18849530 4080 4080 4080 4080 43
475 20250221 125100 18674090 4075 4075 4075 4075 0
476 20250221 125000 18674090 4075 4075 4075 4075 0
477 20250221 124900 18674090 4075 4075 4075 4075 0
478 20250221 124800 18674090 4075 4080 4080 4075 1050
479 20250221 124700 14394365 4080 4080 4080 4080 0
480 20250221 124600 14394365 4080 4080 4080 4080 0
481 20250221 124500 14394365 4080 4080 4080 4080 0
482 20250221 124400 14394365 4080 4080 4080 4080 0
483 20250221 124300 14394365 4080 4080 4080 4080 0
484 20250221 124200 14394365 4080 4080 4080 4080 0
485 20250221 124100 14394365 4080 4080 4080 4080 0
486 20250221 124000 14394365 4080 4080 4080 4080 0
487 20250221 123900 14394365 4080 4080 4080 4080 0
488 20250221 123800 14394365 4080 4080 4080 4080 0
489 20250221 123700 14394365 4080 4080 4080 4080 200
490 20250221 123600 13578365 4085 4085 4085 4085 0
491 20250221 123500 13578365 4085 4085 4085 4085 0
492 20250221 123400 13578365 4085 4085 4085 4085 0
493 20250221 123300 13578365 4085 4085 4085 4085 0
494 20250221 123200 13578365 4085 4085 4085 4085 1
495 20250221 123100 13574280 4085 4085 4085 4085 0
496 20250221 123000 13574280 4085 4085 4085 4085 100
497 20250221 122900 13165780 4085 4085 4085 4085 0
498 20250221 122800 13165780 4085 4085 4085 4085 0
499 20250221 122700 13165780 4085 4085 4085 4085 0
500 20250221 122600 13165780 4085 4085 4085 4085 0
501 20250221 122500 13165780 4085 4085 4085 4085 0
502 20250221 122400 13165780 4085 4085 4085 4085 0
503 20250221 122300 13165780 4085 4085 4085 4085 0
504 20250221 122200 13165780 4085 4085 4085 4085 150
505 20250221 122100 12553030 4075 4075 4075 4075 162
506 20250221 122000 11892880 4075 4075 4075 4075 0
507 20250221 121900 11892880 4075 4075 4075 4075 0
508 20250221 121800 11892880 4075 4075 4075 4075 0
509 20250221 121700 11892880 4075 4075 4075 4075 0
510 20250221 121600 11892880 4075 4075 4075 4075 0
511 20250221 121500 11892880 4075 4075 4075 4075 0
512 20250221 121400 11892880 4075 4075 4075 4075 0
513 20250221 121300 11892880 4075 4075 4075 4075 0
514 20250221 121200 11892880 4075 4075 4075 4075 0
515 20250221 121100 11892880 4075 4075 4075 4075 0
516 20250221 121000 11892880 4075 4075 4075 4075 0
517 20250221 120900 11892880 4075 4075 4075 4075 0
518 20250221 120800 11892880 4075 4075 4075 4075 0
519 20250221 120700 11892880 4075 4075 4075 4075 0
520 20250221 120600 11892880 4075 4085 4085 4075 495
521 20250221 120500 9873450 4085 4085 4085 4085 0
522 20250221 120400 9873450 4085 4085 4085 4085 0
523 20250221 120300 9873450 4085 4085 4085 4085 0
524 20250221 120200 9873450 4085 4085 4085 4085 0
525 20250221 120100 9873450 4085 4085 4085 4085 0
526 20250221 120000 9873450 4085 4085 4085 4085 0
527 20250221 115900 9873450 4085 4085 4085 4085 0
528 20250221 115800 9873450 4085 4085 4085 4085 0
529 20250221 115700 9873450 4085 4085 4085 4085 0
530 20250221 115600 9873450 4085 4085 4085 4085 0
531 20250221 115500 9873450 4085 4085 4085 4085 0
532 20250221 115400 9873450 4085 4085 4085 4085 0
533 20250221 115300 9873450 4085 4085 4085 4085 0
534 20250221 115200 9873450 4085 4085 4085 4085 0
535 20250221 115100 9873450 4085 4085 4085 4085 0
536 20250221 115000 9873450 4085 4085 4085 4085 0
537 20250221 114900 9873450 4085 4085 4085 4085 0
538 20250221 114800 9873450 4085 4085 4085 4085 0
539 20250221 114700 9873450 4085 4085 4085 4085 0
540 20250221 114600 9873450 4085 4085 4085 4085 0
541 20250221 114500 9873450 4085 4085 4085 4085 0
542 20250221 114400 9873450 4085 4085 4085 4085 0
543 20250221 114300 9873450 4085 4085 4085 4085 0
544 20250221 114200 9873450 4085 4085 4085 4085 0
545 20250221 114100 9873450 4085 4085 4085 4085 0
546 20250221 114000 9873450 4085 4085 4085 4085 5
547 20250221 113900 9853025 4085 4085 4085 4085 0
548 20250221 113800 9853025 4085 4085 4085 4085 0
549 20250221 113700 9853025 4085 4085 4085 4085 0
550 20250221 113600 9853025 4085 4090 4090 4085 259
551 20250221 113500 8795005 4095 4095 4095 4095 30
552 20250221 113400 8672155 4090 4090 4090 4090 0
553 20250221 113300 8672155 4090 4090 4090 4090 0
554 20250221 113200 8672155 4090 4090 4090 4090 0
555 20250221 113100 8672155 4090 4090 4090 4090 0
556 20250221 113000 8672155 4090 4090 4090 4090 0
557 20250221 112900 8672155 4090 4090 4090 4090 0
558 20250221 112800 8672155 4090 4090 4090 4090 240
559 20250221 112700 7690555 4090 4090 4090 4090 0
560 20250221 112600 7690555 4090 4090 4090 4090 0
561 20250221 112500 7690555 4090 4090 4090 4090 0
562 20250221 112400 7690555 4090 4090 4090 4090 0
563 20250221 112300 7690555 4090 4090 4090 4090 0
564 20250221 112200 7690555 4090 4090 4090 4090 0
565 20250221 112100 7690555 4090 4090 4090 4090 1
566 20250221 112000 7686465 4080 4080 4080 4080 0
567 20250221 111900 7686465 4080 4080 4080 4080 0
568 20250221 111800 7686465 4080 4080 4080 4080 0
569 20250221 111700 7686465 4080 4080 4080 4080 0
570 20250221 111600 7686465 4080 4080 4080 4080 0
571 20250221 111500 7686465 4080 4080 4080 4080 0
572 20250221 111400 7686465 4080 4080 4080 4080 0
573 20250221 111300 7686465 4080 4080 4080 4080 0
574 20250221 111200 7686465 4080 4080 4080 4080 0
575 20250221 111100 7686465 4080 4080 4080 4080 0
576 20250221 111000 7686465 4080 4080 4080 4080 10
577 20250221 110900 7645665 4080 4080 4080 4080 0
578 20250221 110800 7645665 4080 4080 4080 4080 0
579 20250221 110700 7645665 4080 4080 4080 4080 0
580 20250221 110600 7645665 4080 4080 4080 4080 0
581 20250221 110500 7645665 4080 4080 4080 4080 0
582 20250221 110400 7645665 4080 4080 4080 4080 0
583 20250221 110300 7645665 4080 4080 4080 4080 289
584 20250221 110200 6466545 4080 4080 4080 4080 0
585 20250221 110100 6466545 4080 4080 4080 4080 0
586 20250221 110000 6466545 4080 4080 4080 4080 0
587 20250221 105900 6466545 4080 4080 4080 4080 0
588 20250221 105800 6466545 4080 4080 4080 4080 0
589 20250221 105700 6466545 4080 4080 4080 4080 0
590 20250221 105600 6466545 4080 4080 4080 4080 150
591 20250221 105500 5854545 4080 4080 4080 4080 0
592 20250221 105400 5854545 4080 4085 4085 4080 477
593 20250221 105300 3907165 4085 4085 4085 4085 0
594 20250221 105200 3907165 4085 4085 4085 4085 0
595 20250221 105100 3907165 4085 4085 4085 4085 0
596 20250221 105000 3907165 4085 4085 4085 4085 0
597 20250221 104900 3907165 4085 4085 4085 4085 0
598 20250221 104800 3907165 4085 4085 4085 4085 0
599 20250221 104700 3907165 4085 4085 4085 4085 0
600 20250221 104600 3907165 4085 4085 4085 4085 0
601 20250221 104500 3907165 4085 4085 4085 4085 3
602 20250221 104400 3894910 4090 4090 4090 4090 5
603 20250221 104300 3874460 4090 4090 4090 4090 1
604 20250221 104200 3870370 4090 4090 4090 4090 0
605 20250221 104100 3870370 4090 4090 4090 4090 0
606 20250221 104000 3870370 4090 4090 4090 4090 83
607 20250221 103900 3530900 4090 4090 4090 4090 23
608 20250221 103800 3436830 4095 4095 4095 4095 0
609 20250221 103700 3436830 4095 4095 4095 4095 0
610 20250221 103600 3436830 4095 4095 4095 4095 0
611 20250221 103500 3436830 4095 4095 4095 4095 0
612 20250221 103400 3436830 4095 4095 4095 4095 0
613 20250221 103300 3436830 4095 4095 4095 4095 0
614 20250221 103200 3436830 4095 4095 4095 4095 0
615 20250221 103100 3436830 4095 4095 4095 4095 0
616 20250221 103000 3436830 4095 4095 4095 4095 0
617 20250221 102900 3436830 4095 4095 4095 4095 0
618 20250221 102800 3436830 4095 4095 4095 4095 1
619 20250221 102700 3432735 4090 4090 4090 4090 0
620 20250221 102600 3432735 4090 4090 4090 4090 67
621 20250221 102500 3158705 4090 4090 4090 4090 0
622 20250221 102400 3158705 4090 4090 4090 4090 0
623 20250221 102300 3158705 4090 4090 4090 4090 0
624 20250221 102200 3158705 4090 4090 4090 4090 23
625 20250221 102100 3064635 4090 4090 4090 4090 17
626 20250221 102000 2995105 4090 4090 4090 4090 0
627 20250221 101900 2995105 4090 4090 4090 4090 0
628 20250221 101800 2995105 4090 4090 4090 4090 0
629 20250221 101700 2995105 4090 4090 4090 4090 92
630 20250221 101600 2618825 4090 4090 4090 4090 1
631 20250221 101500 2614735 4090 4090 4090 4090 0
632 20250221 101400 2614735 4090 4090 4090 4090 0
633 20250221 101300 2614735 4090 4090 4090 4090 0
634 20250221 101200 2614735 4090 4090 4090 4090 0
635 20250221 101100 2614735 4090 4090 4090 4090 0
636 20250221 101000 2614735 4090 4090 4090 4090 2
637 20250221 100900 2606555 4090 4090 4090 4090 0
638 20250221 100800 2606555 4090 4090 4090 4090 0
639 20250221 100700 2606555 4090 4090 4090 4090 1
640 20250221 100600 2602465 4090 4090 4090 4090 0
641 20250221 100500 2602465 4090 4090 4090 4090 0
642 20250221 100400 2602465 4090 4090 4090 4090 0
643 20250221 100300 2602465 4090 4090 4090 4090 0
644 20250221 100200 2602465 4090 4090 4090 4090 0
645 20250221 100100 2602465 4090 4090 4090 4090 0
646 20250221 100000 2602465 4090 4090 4090 4090 5
647 20250221 095900 2582015 4090 4090 4090 4090 0
648 20250221 095800 2582015 4090 4090 4090 4090 0
649 20250221 095700 2582015 4090 4090 4090 4090 0
650 20250221 095600 2582015 4090 4090 4090 4090 0
651 20250221 095500 2582015 4090 4090 4090 4090 8
652 20250221 095400 2549295 4095 4095 4095 4095 0
653 20250221 095300 2549295 4095 4095 4095 4095 0
654 20250221 095200 2549295 4095 4095 4095 4095 0
655 20250221 095100 2549295 4095 4095 4095 4095 0
656 20250221 095000 2549295 4095 4095 4095 4095 0
657 20250221 094900 2549295 4095 4095 4095 4095 0
658 20250221 094800 2549295 4095 4095 4095 4095 0
659 20250221 094700 2549295 4095 4095 4095 4095 1
660 20250221 094600 2545200 4095 4095 4095 4095 4
661 20250221 094500 2528820 4095 4095 4095 4095 0
662 20250221 094400 2528820 4095 4095 4095 4095 0
663 20250221 094300 2528820 4095 4095 4095 4095 0
664 20250221 094200 2528820 4095 4095 4095 4095 4
665 20250221 094100 2512440 4085 4090 4090 4085 21
666 20250221 094000 2426630 4095 4095 4095 4095 0
667 20250221 093900 2426630 4095 4095 4095 4095 0
668 20250221 093800 2426630 4095 4095 4095 4095 0
669 20250221 093700 2426630 4095 4095 4095 4095 0
670 20250221 093600 2426630 4095 4095 4095 4095 0
671 20250221 093500 2426630 4095 4095 4095 4095 0
672 20250221 093400 2426630 4095 4095 4095 4095 0
673 20250221 093300 2426630 4095 4095 4095 4095 0
674 20250221 093200 2426630 4095 4095 4095 4095 0
675 20250221 093100 2426630 4095 4095 4095 4095 0
676 20250221 093000 2426630 4095 4095 4095 4095 200
677 20250221 092900 1607630 4090 4090 4090 4090 0
678 20250221 092800 1607630 4090 4090 4090 4090 0
679 20250221 092700 1607630 4090 4090 4090 4090 0
680 20250221 092600 1607630 4090 4090 4090 4090 2
681 20250221 092500 1599450 4090 4090 4090 4090 0
682 20250221 092400 1599450 4090 4090 4090 4090 1
683 20250221 092300 1595360 4095 4095 4095 4095 0
684 20250221 092200 1595360 4095 4095 4095 4095 5
685 20250221 092100 1574885 4100 4100 4100 4100 1
686 20250221 092000 1570785 4100 4100 4100 4100 1
687 20250221 091900 1566685 4095 4095 4095 4095 0
688 20250221 091800 1566685 4095 4095 4095 4095 0
689 20250221 091700 1566685 4095 4095 4095 4095 0
690 20250221 091600 1566685 4095 4095 4095 4095 0
691 20250221 091500 1566685 4095 4095 4095 4095 0
692 20250221 091400 1566685 4095 4100 4100 4095 259
693 20250221 091300 506075 4120 4120 4120 4120 1
694 20250221 091200 501955 4085 4085 4085 4085 0
695 20250221 091100 501955 4085 4085 4085 4085 0
696 20250221 091000 501955 4085 4085 4085 4085 23
697 20250221 090900 408000 4080 4080 4080 4080 0
698 20250221 090800 408000 4080 4080 4080 4080 0
699 20250221 090700 408000 4080 4080 4080 4080 0
700 20250221 090600 408000 4080 4080 4080 4080 0
701 20250221 090500 408000 4080 4080 4080 4080 0
702 20250221 090400 408000 4080 4080 4080 4080 0
703 20250221 090300 408000 4080 4080 4080 4080 0
704 20250221 090200 408000 4080 4080 4080 4080 0
705 20250221 090100 408000 4080 4080 4080 4080 0
706 20250221 090000 408000 4080 4080 4080 4080 100