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

716
225530/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,716 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,205400,104989065,4600,4600,4600,4600,1588
20250221,205300,104989065,4600,4600,4600,4600,0
20250221,205200,104989065,4600,4600,4600,4600,0
20250221,205100,104989065,4600,4600,4600,4600,0
20250221,205000,104989065,4600,4600,4600,4600,0
20250221,204900,104989065,4600,4600,4600,4600,0
20250221,204800,104989065,4600,4600,4600,4600,0
20250221,204700,104989065,4600,4600,4600,4600,0
20250221,204600,104989065,4600,4600,4600,4600,0
20250221,204500,104989065,4600,4600,4600,4600,0
20250221,204400,104989065,4600,4600,4600,4600,0
20250221,204300,104989065,4600,4600,4600,4600,0
20250221,204200,104989065,4600,4600,4600,4600,0
20250221,204100,104989065,4600,4600,4600,4600,0
20250221,204000,104989065,4600,4600,4600,4600,0
20250221,203900,104989065,4600,4600,4600,4600,0
20250221,203800,104989065,4600,4600,4600,4600,0
20250221,203700,104989065,4600,4600,4600,4600,0
20250221,203600,104989065,4600,4600,4600,4600,0
20250221,203500,104989065,4600,4600,4600,4600,0
20250221,203400,104989065,4600,4600,4600,4600,0
20250221,203300,104989065,4600,4600,4600,4600,0
20250221,203200,104989065,4600,4600,4600,4600,0
20250221,203100,104989065,4600,4600,4600,4600,0
20250221,203000,104989065,4600,4600,4600,4600,0
20250221,202900,104989065,4600,4600,4600,4600,0
20250221,202800,104989065,4600,4600,4600,4600,0
20250221,202700,104989065,4600,4600,4600,4600,0
20250221,202600,104989065,4600,4600,4600,4600,0
20250221,202500,104989065,4600,4600,4600,4600,0
20250221,202400,104989065,4600,4600,4600,4600,1588
20250221,202300,104989065,4600,4600,4600,4600,0
20250221,202200,104989065,4600,4600,4600,4600,0
20250221,202100,104989065,4600,4600,4600,4600,0
20250221,202000,104989065,4600,4600,4600,4600,0
20250221,201900,104989065,4600,4600,4600,4600,0
20250221,201800,104989065,4600,4600,4600,4600,0
20250221,201700,104989065,4600,4600,4600,4600,0
20250221,201600,104989065,4600,4600,4600,4600,0
20250221,201500,104989065,4600,4600,4600,4600,0
20250221,201400,104989065,4600,4600,4600,4600,0
20250221,201300,104989065,4600,4600,4600,4600,0
20250221,201200,104989065,4600,4600,4600,4600,0
20250221,201100,104989065,4600,4600,4600,4600,0
20250221,201000,104989065,4600,4600,4600,4600,0
20250221,200900,104989065,4600,4600,4600,4600,0
20250221,200800,104989065,4600,4600,4600,4600,0
20250221,200700,104989065,4600,4600,4600,4600,0
20250221,200600,104989065,4600,4600,4600,4600,0
20250221,200500,104989065,4600,4600,4600,4600,0
20250221,200400,104989065,4600,4600,4600,4600,0
20250221,200300,104989065,4600,4600,4600,4600,0
20250221,200200,104989065,4600,4600,4600,4600,0
20250221,200100,104989065,4600,4600,4600,4600,0
20250221,200000,104989065,4600,4600,4600,4600,0
20250221,195900,104989065,4600,4600,4600,4600,0
20250221,195800,104989065,4600,4600,4600,4600,0
20250221,195700,104989065,4600,4600,4600,4600,0
20250221,195600,104989065,4600,4600,4600,4600,0
20250221,195500,104989065,4600,4600,4600,4600,0
20250221,195400,104989065,4600,4600,4600,4600,1588
20250221,195300,104989065,4600,4600,4600,4600,0
20250221,195200,104989065,4600,4600,4600,4600,0
20250221,195100,104989065,4600,4600,4600,4600,0
20250221,195000,104989065,4600,4600,4600,4600,0
20250221,194900,104989065,4600,4600,4600,4600,0
20250221,194800,104989065,4600,4600,4600,4600,0
20250221,194700,104989065,4600,4600,4600,4600,0
20250221,194600,104989065,4600,4600,4600,4600,0
20250221,194500,104989065,4600,4600,4600,4600,0
20250221,194400,104989065,4600,4600,4600,4600,0
20250221,194300,104989065,4600,4600,4600,4600,0
20250221,194200,104989065,4600,4600,4600,4600,0
20250221,194100,104989065,4600,4600,4600,4600,0
20250221,194000,104989065,4600,4600,4600,4600,0
20250221,193900,104989065,4600,4600,4600,4600,0
20250221,193800,104989065,4600,4600,4600,4600,0
20250221,193700,104989065,4600,4600,4600,4600,0
20250221,193600,104989065,4600,4600,4600,4600,0
20250221,193500,104989065,4600,4600,4600,4600,0
20250221,193400,104989065,4600,4600,4600,4600,0
20250221,193300,104989065,4600,4600,4600,4600,0
20250221,193200,104989065,4600,4600,4600,4600,0
20250221,193100,104989065,4600,4600,4600,4600,0
20250221,193000,104989065,4600,4600,4600,4600,0
20250221,192900,104989065,4600,4600,4600,4600,0
20250221,192800,104989065,4600,4600,4600,4600,0
20250221,192700,104989065,4600,4600,4600,4600,0
20250221,192600,104989065,4600,4600,4600,4600,0
20250221,192500,104989065,4600,4600,4600,4600,0
20250221,192400,104989065,4600,4600,4600,4600,1588
20250221,192300,104989065,4600,4600,4600,4600,0
20250221,192200,104989065,4600,4600,4600,4600,0
20250221,192100,104989065,4600,4600,4600,4600,0
20250221,192000,104989065,4600,4600,4600,4600,0
20250221,191900,104989065,4600,4600,4600,4600,0
20250221,191800,104989065,4600,4600,4600,4600,0
20250221,191700,104989065,4600,4600,4600,4600,0
20250221,191600,104989065,4600,4600,4600,4600,0
20250221,191500,104989065,4600,4600,4600,4600,0
20250221,191400,104989065,4600,4600,4600,4600,0
20250221,191300,104989065,4600,4600,4600,4600,0
20250221,191200,104989065,4600,4600,4600,4600,0
20250221,191100,104989065,4600,4600,4600,4600,0
20250221,191000,104989065,4600,4600,4600,4600,0
20250221,190900,104989065,4600,4600,4600,4600,0
20250221,190800,104989065,4600,4600,4600,4600,0
20250221,190700,104989065,4600,4600,4600,4600,0
20250221,190600,104989065,4600,4600,4600,4600,0
20250221,190500,104989065,4600,4600,4600,4600,0
20250221,190400,104989065,4600,4600,4600,4600,0
20250221,190300,104989065,4600,4600,4600,4600,0
20250221,190200,104989065,4600,4600,4600,4600,0
20250221,190100,104989065,4600,4600,4600,4600,0
20250221,190000,104989065,4600,4600,4600,4600,0
20250221,185900,104989065,4600,4600,4600,4600,0
20250221,185800,104989065,4600,4600,4600,4600,0
20250221,185700,104989065,4600,4600,4600,4600,0
20250221,185600,104989065,4600,4600,4600,4600,0
20250221,185500,104989065,4600,4600,4600,4600,0
20250221,185400,104989065,4600,4600,4600,4600,1588
20250221,185300,104989065,4600,4600,4600,4600,0
20250221,185200,104989065,4600,4600,4600,4600,0
20250221,185100,104989065,4600,4600,4600,4600,0
20250221,185000,104989065,4600,4600,4600,4600,0
20250221,184900,104989065,4600,4600,4600,4600,0
20250221,184800,104989065,4600,4600,4600,4600,0
20250221,184700,104989065,4600,4600,4600,4600,0
20250221,184600,104989065,4600,4600,4600,4600,0
20250221,184500,104989065,4600,4600,4600,4600,0
20250221,184400,104989065,4600,4600,4600,4600,0
20250221,184300,104989065,4600,4600,4600,4600,0
20250221,184200,104989065,4600,4600,4600,4600,0
20250221,184100,104989065,4600,4600,4600,4600,0
20250221,184000,104989065,4600,4600,4600,4600,0
20250221,183900,104989065,4600,4600,4600,4600,0
20250221,183800,104989065,4600,4600,4600,4600,0
20250221,183700,104989065,4600,4600,4600,4600,0
20250221,183600,104989065,4600,4600,4600,4600,0
20250221,183500,104989065,4600,4600,4600,4600,0
20250221,183400,104989065,4600,4600,4600,4600,0
20250221,183300,104989065,4600,4600,4600,4600,0
20250221,183200,104989065,4600,4600,4600,4600,0
20250221,183100,104989065,4600,4600,4600,4600,0
20250221,183000,104989065,4600,4600,4600,4600,0
20250221,182900,104989065,4600,4600,4600,4600,0
20250221,182800,104989065,4600,4600,4600,4600,0
20250221,182700,104989065,4600,4600,4600,4600,0
20250221,182600,104989065,4600,4600,4600,4600,0
20250221,182500,104989065,4600,4600,4600,4600,0
20250221,182400,104989065,4600,4600,4600,4600,1588
20250221,182300,104989065,4600,4600,4600,4600,0
20250221,182200,104989065,4600,4600,4600,4600,0
20250221,182100,104989065,4600,4600,4600,4600,0
20250221,182000,104989065,4600,4600,4600,4600,0
20250221,181900,104989065,4600,4600,4600,4600,0
20250221,181800,104989065,4600,4600,4600,4600,0
20250221,181700,104989065,4600,4600,4600,4600,0
20250221,181600,104989065,4600,4600,4600,4600,0
20250221,181500,104989065,4600,4600,4600,4600,0
20250221,181400,104989065,4600,4600,4600,4600,0
20250221,181300,104989065,4600,4600,4600,4600,0
20250221,181200,104989065,4600,4600,4600,4600,0
20250221,181100,104989065,4600,4600,4600,4600,0
20250221,181000,104989065,4600,4600,4600,4600,0
20250221,180900,104989065,4600,4600,4600,4600,0
20250221,180800,104989065,4600,4600,4600,4600,0
20250221,180700,104989065,4600,4600,4600,4600,0
20250221,180600,104989065,4600,4600,4600,4600,0
20250221,180500,104989065,4600,4600,4600,4600,0
20250221,180400,104989065,4600,4600,4600,4600,0
20250221,180300,104989065,4600,4600,4600,4600,0
20250221,180200,104989065,4600,4600,4600,4600,0
20250221,180100,104989065,4600,4600,4600,4600,0
20250221,180000,104989065,4600,4600,4600,4600,0
20250221,175900,104989065,4600,4600,4600,4600,0
20250221,175800,104989065,4600,4600,4600,4600,0
20250221,175700,104989065,4600,4600,4600,4600,0
20250221,175600,104989065,4600,4600,4600,4600,0
20250221,175500,104989065,4600,4600,4600,4600,0
20250221,175400,104989065,4600,4600,4600,4600,1588
20250221,175300,104989065,4600,4600,4600,4600,0
20250221,175200,104989065,4600,4600,4600,4600,0
20250221,175100,104989065,4600,4600,4600,4600,0
20250221,175000,104989065,4600,4600,4600,4600,0
20250221,174900,104989065,4600,4600,4600,4600,0
20250221,174800,104989065,4600,4600,4600,4600,0
20250221,174700,104989065,4600,4600,4600,4600,0
20250221,174600,104989065,4600,4600,4600,4600,0
20250221,174500,104989065,4600,4600,4600,4600,0
20250221,174400,104989065,4600,4600,4600,4600,0
20250221,174300,104989065,4600,4600,4600,4600,0
20250221,174200,104989065,4600,4600,4600,4600,0
20250221,174100,104989065,4600,4600,4600,4600,0
20250221,174000,104989065,4600,4600,4600,4600,0
20250221,173900,104989065,4600,4600,4600,4600,0
20250221,173800,104989065,4600,4600,4600,4600,0
20250221,173700,104989065,4600,4600,4600,4600,0
20250221,173600,104989065,4600,4600,4600,4600,0
20250221,173500,104989065,4600,4600,4600,4600,0
20250221,173400,104989065,4600,4600,4600,4600,0
20250221,173300,104989065,4600,4600,4600,4600,0
20250221,173200,104989065,4600,4600,4600,4600,0
20250221,173100,104989065,4600,4600,4600,4600,0
20250221,173000,104989065,4600,4600,4600,4600,0
20250221,172900,104989065,4600,4600,4600,4600,0
20250221,172800,104989065,4600,4600,4600,4600,0
20250221,172700,104989065,4600,4600,4600,4600,0
20250221,172600,104989065,4600,4600,4600,4600,0
20250221,172500,104989065,4600,4600,4600,4600,0
20250221,172400,104989065,4600,4600,4600,4600,1588
20250221,172300,104989065,4600,4600,4600,4600,0
20250221,172200,104989065,4600,4600,4600,4600,0
20250221,172100,104989065,4600,4600,4600,4600,0
20250221,172000,104989065,4600,4600,4600,4600,0
20250221,171900,104989065,4600,4600,4600,4600,0
20250221,171800,104989065,4600,4600,4600,4600,0
20250221,171700,104989065,4600,4600,4600,4600,0
20250221,171600,104989065,4600,4600,4600,4600,0
20250221,171500,104989065,4600,4600,4600,4600,0
20250221,171400,104989065,4600,4600,4600,4600,0
20250221,171300,104989065,4600,4600,4600,4600,0
20250221,171200,104989065,4600,4600,4600,4600,0
20250221,171100,104989065,4600,4600,4600,4600,0
20250221,171000,104989065,4600,4600,4600,4600,0
20250221,170900,104989065,4600,4600,4600,4600,0
20250221,170800,104989065,4600,4600,4600,4600,0
20250221,170700,104989065,4600,4600,4600,4600,0
20250221,170600,104989065,4600,4600,4600,4600,0
20250221,170500,104989065,4600,4600,4600,4600,0
20250221,170400,104989065,4600,4600,4600,4600,0
20250221,170300,104989065,4600,4600,4600,4600,0
20250221,170200,104989065,4600,4600,4600,4600,0
20250221,170100,104989065,4600,4600,4600,4600,0
20250221,170000,104989065,4600,4600,4600,4600,0
20250221,165900,104989065,4600,4600,4600,4600,0
20250221,165800,104989065,4600,4600,4600,4600,0
20250221,165700,104989065,4600,4600,4600,4600,0
20250221,165600,104989065,4600,4600,4600,4600,0
20250221,165500,104989065,4600,4600,4600,4600,0
20250221,165400,104989065,4600,4600,4600,4600,1588
20250221,165300,104989065,4600,4600,4600,4600,0
20250221,165200,104989065,4600,4600,4600,4600,0
20250221,165100,104989065,4600,4600,4600,4600,0
20250221,165000,104989065,4600,4600,4600,4600,0
20250221,164900,104989065,4600,4600,4600,4600,0
20250221,164800,104989065,4600,4600,4600,4600,0
20250221,164700,104989065,4600,4600,4600,4600,0
20250221,164600,104989065,4600,4600,4600,4600,0
20250221,164500,104989065,4600,4600,4600,4600,0
20250221,164400,104989065,4600,4600,4600,4600,0
20250221,164300,104989065,4600,4600,4600,4600,0
20250221,164200,104989065,4600,4600,4600,4600,0
20250221,164100,104989065,4600,4600,4600,4600,0
20250221,164000,104989065,4600,4600,4600,4600,0
20250221,163900,104989065,4600,4600,4600,4600,0
20250221,163800,104989065,4600,4600,4600,4600,0
20250221,163700,104989065,4600,4600,4600,4600,0
20250221,163600,104989065,4600,4600,4600,4600,0
20250221,163500,104989065,4600,4600,4600,4600,0
20250221,163400,104989065,4600,4600,4600,4600,0
20250221,163300,104989065,4600,4600,4600,4600,0
20250221,163200,104989065,4600,4600,4600,4600,0
20250221,163100,104989065,4600,4600,4600,4600,0
20250221,163000,104989065,4600,4600,4600,4600,0
20250221,162900,104989065,4600,4600,4600,4600,0
20250221,162800,104989065,4600,4600,4600,4600,0
20250221,162700,104989065,4600,4600,4600,4600,0
20250221,162600,104989065,4600,4600,4600,4600,0
20250221,162500,104989065,4600,4600,4600,4600,0
20250221,162400,104989065,4600,4600,4600,4600,1588
20250221,162300,104989065,4600,4600,4600,4600,0
20250221,162200,104989065,4600,4600,4600,4600,0
20250221,162100,104989065,4600,4600,4600,4600,0
20250221,162000,104989065,4600,4600,4600,4600,0
20250221,161900,104989065,4600,4600,4600,4600,0
20250221,161800,104989065,4600,4600,4600,4600,0
20250221,161700,104989065,4600,4600,4600,4600,0
20250221,161600,104989065,4600,4600,4600,4600,0
20250221,161500,104989065,4600,4600,4600,4600,0
20250221,161400,104989065,4600,4600,4600,4600,0
20250221,161300,104989065,4600,4600,4600,4600,0
20250221,161200,104989065,4600,4600,4600,4600,0
20250221,161100,104989065,4600,4600,4600,4600,0
20250221,161000,104989065,4600,4600,4600,4600,0
20250221,160900,104989065,4600,4600,4600,4600,0
20250221,160800,104989065,4600,4600,4600,4600,0
20250221,160700,104989065,4600,4600,4600,4600,0
20250221,160600,104989065,4600,4600,4600,4600,0
20250221,160500,104989065,4600,4600,4600,4600,0
20250221,160400,104989065,4600,4600,4600,4600,0
20250221,160300,104989065,4600,4600,4600,4600,0
20250221,160200,104989065,4600,4600,4600,4600,0
20250221,160100,104989065,4600,4600,4600,4600,0
20250221,160000,104989065,4600,4600,4600,4600,0
20250221,155900,104989065,4600,4600,4600,4600,0
20250221,155800,104989065,4600,4600,4600,4600,0
20250221,155700,104989065,4600,4600,4600,4600,0
20250221,155600,104989065,4600,4600,4600,4600,0
20250221,155500,104989065,4600,4600,4600,4600,0
20250221,155400,104989065,4600,4600,4600,4600,1588
20250221,155300,104989065,4600,4600,4600,4600,0
20250221,155200,104989065,4600,4600,4600,4600,0
20250221,155100,104989065,4600,4600,4600,4600,0
20250221,155000,104989065,4600,4600,4600,4600,0
20250221,154900,104989065,4600,4600,4600,4600,0
20250221,154800,104989065,4600,4600,4600,4600,0
20250221,154700,104989065,4600,4600,4600,4600,0
20250221,154600,104989065,4600,4600,4600,4600,0
20250221,154500,104989065,4600,4600,4600,4600,0
20250221,154400,104989065,4600,4600,4600,4600,0
20250221,154300,104989065,4600,4600,4600,4600,0
20250221,154200,104989065,4600,4600,4600,4600,0
20250221,154100,104989065,4600,4600,4600,4600,0
20250221,154000,104989065,4600,4600,4600,4600,0
20250221,153900,104989065,4600,4600,4600,4600,0
20250221,153800,104989065,4600,4600,4600,4600,0
20250221,153700,104989065,4600,4600,4600,4600,0
20250221,153600,104989065,4600,4600,4600,4600,0
20250221,153500,104989065,4600,4600,4600,4600,0
20250221,153400,104989065,4600,4600,4600,4600,0
20250221,153300,104989065,4600,4600,4600,4600,0
20250221,153200,104989065,4600,4600,4600,4600,0
20250221,153100,104989065,4600,4600,4600,4600,0
20250221,153000,104989065,4600,4600,4600,4600,1588
20250221,152900,97684265,4600,4600,4600,4600,0
20250221,152800,97684265,4600,4600,4600,4600,0
20250221,152700,97684265,4600,4600,4600,4600,0
20250221,152600,97684265,4600,4600,4600,4600,0
20250221,152500,97684265,4600,4600,4600,4600,0
20250221,152400,97684265,4600,4600,4600,4600,0
20250221,152300,97684265,4600,4600,4600,4600,0
20250221,152200,97684265,4600,4600,4600,4600,0
20250221,152100,97684265,4600,4600,4600,4600,0
20250221,152000,97684265,4600,4600,4600,4600,0
20250221,151900,97684265,4600,4600,4600,4600,32
20250221,151800,97537065,4600,4595,4600,4595,313
20250221,151700,96098770,4600,4600,4600,4600,501
20250221,151600,93794170,4600,4605,4605,4600,587
20250221,151500,91093965,4600,4600,4600,4600,0
20250221,151400,91093965,4600,4600,4600,4600,0
20250221,151300,91093965,4600,4600,4600,4600,1
20250221,151200,91089365,4600,4600,4600,4600,495
20250221,151100,88812365,4600,4600,4600,4600,10
20250221,151000,88766365,4600,4600,4600,4600,520
20250221,150900,86374365,4600,4600,4600,4600,0
20250221,150800,86374365,4600,4600,4600,4600,0
20250221,150700,86374365,4600,4600,4600,4600,0
20250221,150600,86374365,4600,4600,4600,4600,475
20250221,150500,84189365,4610,4610,4610,4610,0
20250221,150400,84189365,4610,4610,4610,4610,0
20250221,150300,84189365,4610,4600,4610,4600,8
20250221,150200,84152535,4600,4600,4600,4600,0
20250221,150100,84152535,4600,4600,4600,4600,5
20250221,150000,84129535,4600,4600,4600,4600,0
20250221,145900,84129535,4600,4605,4605,4600,810
20250221,145800,80403520,4605,4605,4605,4605,3
20250221,145700,80389705,4610,4610,4610,4610,55
20250221,145600,80136155,4615,4615,4615,4615,1
20250221,145500,80131540,4610,4610,4610,4610,0
20250221,145400,80131540,4610,4610,4610,4610,0
20250221,145300,80131540,4610,4610,4610,4610,0
20250221,145200,80131540,4610,4610,4610,4610,0
20250221,145100,80131540,4610,4610,4610,4610,0
20250221,145000,80131540,4610,4610,4610,4610,0
20250221,144900,80131540,4610,4610,4610,4610,0
20250221,144800,80131540,4610,4610,4610,4610,0
20250221,144700,80131540,4610,4610,4610,4610,0
20250221,144600,80131540,4610,4610,4610,4610,0
20250221,144500,80131540,4610,4610,4610,4610,0
20250221,144400,80131540,4610,4615,4615,4610,124
20250221,144300,79559455,4615,4615,4615,4615,0
20250221,144200,79559455,4615,4615,4615,4615,0
20250221,144100,79559455,4615,4615,4615,4615,0
20250221,144000,79559455,4615,4615,4615,4615,0
20250221,143900,79559455,4615,4615,4615,4615,0
20250221,143800,79559455,4615,4615,4615,4615,0
20250221,143700,79559455,4615,4615,4615,4615,0
20250221,143600,79559455,4615,4615,4615,4615,0
20250221,143500,79559455,4615,4615,4615,4615,0
20250221,143400,79559455,4615,4615,4615,4615,0
20250221,143300,79559455,4615,4615,4615,4615,18
20250221,143200,79476385,4615,4615,4615,4615,0
20250221,143100,79476385,4615,4615,4615,4615,0
20250221,143000,79476385,4615,4615,4615,4615,150
20250221,142900,78784135,4635,4635,4635,4635,0
20250221,142800,78784135,4635,4635,4635,4635,0
20250221,142700,78784135,4635,4635,4635,4635,0
20250221,142600,78784135,4635,4635,4635,4635,0
20250221,142500,78784135,4635,4635,4635,4635,0
20250221,142400,78784135,4635,4635,4635,4635,0
20250221,142300,78784135,4635,4635,4635,4635,1
20250221,142200,78779500,4640,4640,4640,4640,0
20250221,142100,78779500,4640,4640,4640,4640,0
20250221,142000,78779500,4640,4640,4640,4640,0
20250221,141900,78779500,4640,4640,4640,4640,0
20250221,141800,78779500,4640,4640,4640,4640,0
20250221,141700,78779500,4640,4640,4640,4640,0
20250221,141600,78779500,4640,4640,4640,4640,0
20250221,141500,78779500,4640,4640,4640,4640,0
20250221,141400,78779500,4640,4640,4640,4640,0
20250221,141300,78779500,4640,4640,4640,4640,0
20250221,141200,78779500,4640,4640,4640,4640,0
20250221,141100,78779500,4640,4640,4640,4640,0
20250221,141000,78779500,4640,4640,4640,4640,0
20250221,140900,78779500,4640,4640,4640,4640,0
20250221,140800,78779500,4640,4640,4640,4640,0
20250221,140700,78779500,4640,4640,4640,4640,0
20250221,140600,78779500,4640,4640,4640,4640,0
20250221,140500,78779500,4640,4640,4640,4640,0
20250221,140400,78779500,4640,4640,4640,4640,0
20250221,140300,78779500,4640,4640,4640,4640,0
20250221,140200,78779500,4640,4635,4640,4635,10
20250221,140100,78733140,4640,4640,4640,4640,0
20250221,140000,78733140,4640,4600,4640,4600,631
20250221,135900,75811205,4600,4600,4600,4600,0
20250221,135800,75811205,4600,4600,4600,4600,0
20250221,135700,75811205,4600,4600,4600,4600,10
20250221,135600,75765205,4600,4615,4615,4600,80
20250221,135500,75397075,4630,4630,4630,4630,0
20250221,135400,75397075,4630,4630,4630,4630,0
20250221,135300,75397075,4630,4630,4630,4630,0
20250221,135200,75397075,4630,4630,4630,4630,0
20250221,135100,75397075,4630,4630,4630,4630,0
20250221,135000,75397075,4630,4630,4630,4630,0
20250221,134900,75397075,4630,4630,4630,4630,0
20250221,134800,75397075,4630,4630,4630,4630,0
20250221,134700,75397075,4630,4630,4630,4630,0
20250221,134600,75397075,4630,4630,4630,4630,0
20250221,134500,75397075,4630,4630,4630,4630,0
20250221,134400,75397075,4630,4630,4630,4630,0
20250221,134300,75397075,4630,4630,4630,4630,0
20250221,134200,75397075,4630,4625,4630,4625,12
20250221,134100,75341570,4630,4630,4630,4630,0
20250221,134000,75341570,4630,4630,4630,4630,0
20250221,133900,75341570,4630,4630,4630,4630,0
20250221,133800,75341570,4630,4630,4630,4630,0
20250221,133700,75341570,4630,4630,4630,4630,0
20250221,133600,75341570,4630,4630,4630,4630,0
20250221,133500,75341570,4630,4625,4630,4625,9
20250221,133400,75299930,4620,4620,4620,4620,100
20250221,133300,74837930,4620,4620,4620,4620,100
20250221,133200,74375930,4620,4620,4620,4620,300
20250221,133100,72989930,4620,4620,4620,4620,1
20250221,133000,72985310,4610,4610,4610,4610,0
20250221,132900,72985310,4610,4610,4610,4610,1
20250221,132800,72980700,4620,4620,4620,4620,0
20250221,132700,72980700,4620,4620,4620,4620,0
20250221,132600,72980700,4620,4620,4620,4620,0
20250221,132500,72980700,4620,4620,4620,4620,1
20250221,132400,72976080,4620,4620,4620,4620,0
20250221,132300,72976080,4620,4620,4620,4620,0
20250221,132200,72976080,4620,4620,4620,4620,0
20250221,132100,72976080,4620,4605,4620,4605,12
20250221,132000,72920805,4615,4615,4615,4615,0
20250221,131900,72920805,4615,4615,4615,4615,108
20250221,131800,72422385,4615,4615,4615,4615,0
20250221,131700,72422385,4615,4615,4615,4615,2
20250221,131600,72413155,4605,4605,4605,4605,68
20250221,131500,72100015,4600,4600,4600,4600,0
20250221,131400,72100015,4600,4600,4600,4600,0
20250221,131300,72100015,4600,4600,4600,4600,0
20250221,131200,72100015,4600,4600,4600,4600,0
20250221,131100,72100015,4600,4600,4600,4600,0
20250221,131000,72100015,4600,4600,4600,4600,0
20250221,130900,72100015,4600,4600,4600,4600,0
20250221,130800,72100015,4600,4605,4605,4600,133
20250221,130700,71488210,4615,4615,4615,4615,0
20250221,130600,71488210,4615,4615,4615,4615,0
20250221,130500,71488210,4615,4615,4615,4615,0
20250221,130400,71488210,4615,4615,4615,4615,0
20250221,130300,71488210,4615,4615,4615,4615,0
20250221,130200,71488210,4615,4615,4615,4615,1
20250221,130100,71483595,4615,4615,4615,4615,0
20250221,130000,71483595,4615,4615,4615,4615,0
20250221,125900,71483595,4615,4615,4615,4615,0
20250221,125800,71483595,4615,4615,4615,4615,0
20250221,125700,71483595,4615,4615,4615,4615,0
20250221,125600,71483595,4615,4615,4615,4615,0
20250221,125500,71483595,4615,4615,4615,4615,0
20250221,125400,71483595,4615,4615,4615,4615,0
20250221,125300,71483595,4615,4615,4615,4615,0
20250221,125200,71483595,4615,4615,4615,4615,1
20250221,125100,71478980,4605,4605,4605,4605,0
20250221,125000,71478980,4605,4605,4605,4605,443
20250221,124900,69438965,4605,4605,4605,4605,0
20250221,124800,69438965,4605,4605,4605,4605,70
20250221,124700,69116615,4605,4605,4605,4605,0
20250221,124600,69116615,4605,4605,4605,4605,3
20250221,124500,69102800,4605,4605,4605,4605,0
20250221,124400,69102800,4605,4605,4605,4605,0
20250221,124300,69102800,4605,4605,4605,4605,0
20250221,124200,69102800,4605,4605,4605,4605,0
20250221,124100,69102800,4605,4605,4605,4605,0
20250221,124000,69102800,4605,4605,4605,4605,0
20250221,123900,69102800,4605,4605,4605,4605,0
20250221,123800,69102800,4605,4605,4605,4605,0
20250221,123700,69102800,4605,4605,4605,4605,0
20250221,123600,69102800,4605,4605,4605,4605,0
20250221,123500,69102800,4605,4605,4605,4605,0
20250221,123400,69102800,4605,4605,4605,4605,0
20250221,123300,69102800,4605,4605,4605,4605,0
20250221,123200,69102800,4605,4605,4605,4605,0
20250221,123100,69102800,4605,4605,4605,4605,0
20250221,123000,69102800,4605,4605,4605,4605,0
20250221,122900,69102800,4605,4605,4605,4605,0
20250221,122800,69102800,4605,4605,4605,4605,0
20250221,122700,69102800,4605,4605,4605,4605,636
20250221,122600,66174020,4605,4605,4605,4605,0
20250221,122500,66174020,4605,4605,4605,4605,0
20250221,122400,66174020,4605,4605,4605,4605,0
20250221,122300,66174020,4605,4605,4605,4605,20
20250221,122200,66081920,4605,4605,4605,4605,0
20250221,122100,66081920,4605,4605,4605,4605,0
20250221,122000,66081920,4605,4605,4605,4605,0
20250221,121900,66081920,4605,4605,4605,4605,0
20250221,121800,66081920,4605,4605,4605,4605,1
20250221,121700,66077315,4600,4600,4600,4600,88
20250221,121600,65672515,4600,4600,4600,4600,928
20250221,121500,61403715,4600,4600,4600,4600,0
20250221,121400,61403715,4600,4600,4600,4600,5
20250221,121300,61380715,4600,4600,4600,4600,0
20250221,121200,61380715,4600,4600,4600,4600,0
20250221,121100,61380715,4600,4600,4600,4600,0
20250221,121000,61380715,4600,4600,4600,4600,0
20250221,120900,61380715,4600,4600,4600,4600,0
20250221,120800,61380715,4600,4600,4600,4600,0
20250221,120700,61380715,4600,4600,4600,4600,0
20250221,120600,61380715,4600,4600,4600,4600,0
20250221,120500,61380715,4600,4600,4600,4600,0
20250221,120400,61380715,4600,4600,4600,4600,0
20250221,120300,61380715,4600,4600,4600,4600,0
20250221,120200,61380715,4600,4600,4600,4600,1
20250221,120100,61376115,4605,4605,4605,4605,0
20250221,120000,61376115,4605,4605,4605,4605,0
20250221,115900,61376115,4605,4605,4605,4605,0
20250221,115800,61376115,4605,4605,4605,4605,0
20250221,115700,61376115,4605,4605,4605,4605,0
20250221,115600,61376115,4605,4605,4605,4605,1
20250221,115500,61371510,4605,4605,4605,4605,0
20250221,115400,61371510,4605,4605,4605,4605,0
20250221,115300,61371510,4605,4620,4620,4605,9
20250221,115200,61330010,4585,4595,4595,4585,1000
20250221,115100,56742525,4625,4625,4625,4625,1
20250221,115000,56737900,4590,4590,4590,4590,100
20250221,114900,56278900,4620,4620,4620,4620,0
20250221,114800,56278900,4620,4620,4620,4620,0
20250221,114700,56278900,4620,4620,4620,4620,0
20250221,114600,56278900,4620,4620,4620,4620,0
20250221,114500,56278900,4620,4620,4620,4620,0
20250221,114400,56278900,4620,4620,4620,4620,0
20250221,114300,56278900,4620,4620,4620,4620,0
20250221,114200,56278900,4620,4620,4620,4620,0
20250221,114100,56278900,4620,4620,4620,4620,0
20250221,114000,56278900,4620,4620,4620,4620,1
20250221,113900,56274280,4600,4600,4600,4600,220
20250221,113800,55262280,4625,4625,4625,4625,0
20250221,113700,55262280,4625,4625,4625,4625,0
20250221,113600,55262280,4625,4625,4625,4625,0
20250221,113500,55262280,4625,4625,4625,4625,0
20250221,113400,55262280,4625,4625,4625,4625,0
20250221,113300,55262280,4625,4625,4625,4625,0
20250221,113200,55262280,4625,4620,4625,4600,209
20250221,113100,54300310,4625,4625,4625,4625,1
20250221,113000,54295685,4615,4615,4615,4615,0
20250221,112900,54295685,4615,4615,4615,4615,0
20250221,112800,54295685,4615,4615,4615,4615,0
20250221,112700,54295685,4615,4620,4625,4615,48
20250221,112600,54074105,4625,4625,4625,4625,0
20250221,112500,54074105,4625,4625,4625,4625,0
20250221,112400,54074105,4625,4625,4625,4625,55
20250221,112300,53819730,4630,4630,4630,4630,0
20250221,112200,53819730,4630,4630,4630,4630,0
20250221,112100,53819730,4630,4625,4630,4625,193
20250221,112000,52927100,4620,4620,4620,4620,0
20250221,111900,52927100,4620,4620,4620,4620,0
20250221,111800,52927100,4620,4620,4620,4620,10
20250221,111700,52880900,4630,4625,4630,4625,3
20250221,111600,52867020,4620,4620,4620,4620,0
20250221,111500,52867020,4620,4620,4620,4620,1300
20250221,111400,46861020,4620,4620,4620,4620,0
20250221,111300,46861020,4620,4620,4620,4620,0
20250221,111200,46861020,4620,4620,4620,4620,0
20250221,111100,46861020,4620,4620,4620,4620,0
20250221,111000,46861020,4620,4620,4620,4620,1
20250221,110900,46856400,4630,4630,4630,4630,0
20250221,110800,46856400,4630,4630,4630,4630,0
20250221,110700,46856400,4630,4630,4630,4630,0
20250221,110600,46856400,4630,4630,4630,4630,0
20250221,110500,46856400,4630,4630,4630,4630,0
20250221,110400,46856400,4630,4630,4630,4630,1
20250221,110300,46851770,4630,4630,4630,4630,0
20250221,110200,46851770,4630,4630,4630,4630,0
20250221,110100,46851770,4630,4630,4630,4630,0
20250221,110000,46851770,4630,4625,4630,4625,542
20250221,105900,44345015,4630,4625,4630,4625,220
20250221,105800,43327505,4625,4625,4625,4625,8
20250221,105700,43290505,4625,4625,4625,4625,0
20250221,105600,43290505,4625,4625,4625,4625,0
20250221,105500,43290505,4625,4625,4625,4625,0
20250221,105400,43290505,4625,4625,4625,4625,0
20250221,105300,43290505,4625,4625,4625,4625,4
20250221,105200,43272005,4625,4625,4625,4625,0
20250221,105100,43272005,4625,4625,4625,4625,0
20250221,105000,43272005,4625,4625,4625,4625,0
20250221,104900,43272005,4625,4625,4625,4625,0
20250221,104800,43272005,4625,4625,4625,4625,0
20250221,104700,43272005,4625,4625,4625,4625,0
20250221,104600,43272005,4625,4625,4625,4625,0
20250221,104500,43272005,4625,4625,4625,4625,0
20250221,104400,43272005,4625,4625,4625,4625,0
20250221,104300,43272005,4625,4625,4625,4625,1
20250221,104200,43267380,4630,4630,4630,4630,0
20250221,104100,43267380,4630,4630,4630,4630,0
20250221,104000,43267380,4630,4630,4630,4630,0
20250221,103900,43267380,4630,4630,4630,4630,0
20250221,103800,43267380,4630,4630,4630,4630,0
20250221,103700,43267380,4630,4630,4630,4630,0
20250221,103600,43267380,4630,4630,4630,4630,0
20250221,103500,43267380,4630,4630,4630,4630,150
20250221,103400,42572880,4600,4625,4625,4600,194
20250221,103300,41680355,4630,4630,4630,4630,1
20250221,103200,41675725,4635,4635,4635,4635,0
20250221,103100,41675725,4635,4635,4635,4635,0
20250221,103000,41675725,4635,4635,4635,4635,0
20250221,102900,41675725,4635,4635,4635,4635,0
20250221,102800,41675725,4635,4630,4635,4630,2
20250221,102700,41666460,4630,4630,4630,4630,5
20250221,102600,41643310,4635,4635,4635,4635,0
20250221,102500,41643310,4635,4630,4635,4630,137
20250221,102400,41008555,4630,4630,4630,4630,1
20250221,102300,41003925,4630,4610,4630,4610,564
20250221,102200,38400990,4605,4610,4610,4605,268
20250221,102100,37166770,4615,4615,4615,4615,0
20250221,102000,37166770,4615,4615,4615,4615,0
20250221,101900,37166770,4615,4615,4615,4615,0
20250221,101800,37166770,4615,4615,4615,4615,0
20250221,101700,37166770,4615,4615,4615,4615,0
20250221,101600,37166770,4615,4610,4615,4610,5
20250221,101500,37143705,4615,4615,4615,4615,0
20250221,101400,37143705,4615,4610,4615,4610,4
20250221,101300,37125255,4605,4590,4605,4590,1298
20250221,101200,31154455,4600,4600,4600,4600,0
20250221,101100,31154455,4600,4600,4600,4600,0
20250221,101000,31154455,4600,4600,4600,4600,0
20250221,100900,31154455,4600,4600,4600,4600,1
20250221,100800,31149855,4595,4595,4595,4595,1
20250221,100700,31145260,4600,4595,4600,4595,4
20250221,100600,31126870,4600,4600,4600,4600,0
20250221,100500,31126870,4600,4600,4600,4600,0
20250221,100400,31126870,4600,4600,4600,4600,0
20250221,100300,31126870,4600,4595,4600,4595,2
20250221,100200,31117675,4595,4595,4595,4595,0
20250221,100100,31117675,4595,4595,4595,4595,1
20250221,100000,31113080,4600,4595,4600,4595,4
20250221,095900,31094690,4600,4600,4600,4600,0
20250221,095800,31094690,4600,4600,4600,4600,0
20250221,095700,31094690,4600,4595,4600,4595,3
20250221,095600,31080900,4600,4600,4600,4600,0
20250221,095500,31080900,4600,4600,4600,4600,0
20250221,095400,31080900,4600,4590,4600,4590,6
20250221,095300,31053350,4600,4600,4600,4600,0
20250221,095200,31053350,4600,4600,4600,4600,0
20250221,095100,31053350,4600,4600,4600,4600,0
20250221,095000,31053350,4600,4600,4600,4600,0
20250221,094900,31053350,4600,4600,4600,4600,3
20250221,094800,31039550,4600,4600,4600,4600,3
20250221,094700,31025750,4600,4600,4600,4600,1
20250221,094600,31021150,4590,4590,4590,4590,1
20250221,094500,31016560,4600,4600,4600,4600,0
20250221,094400,31016560,4600,4600,4600,4600,0
20250221,094300,31016560,4600,4600,4600,4600,0
20250221,094200,31016560,4600,4600,4600,4600,1
20250221,094100,31011960,4600,4600,4600,4600,1
20250221,094000,31007360,4600,4600,4600,4600,1
20250221,093900,31002760,4600,4600,4600,4600,1
20250221,093800,30998160,4575,4590,4590,4575,1501
20250221,093700,24125355,4600,4600,4600,4600,0
20250221,093600,24125355,4600,4600,4600,4600,0
20250221,093500,24125355,4600,4600,4600,4600,523
20250221,093400,21719555,4595,4590,4595,4590,421
20250221,093300,19787110,4595,4595,4595,4595,1
20250221,093200,19782515,4600,4600,4600,4600,0
20250221,093100,19782515,4600,4600,4600,4600,0
20250221,093000,19782515,4600,4600,4600,4600,11
20250221,092900,19731915,4600,4600,4600,4600,1
20250221,092800,19727315,4615,4615,4615,4615,0
20250221,092700,19727315,4615,4615,4615,4615,1
20250221,092600,19722700,4615,4595,4615,4590,300
20250221,092500,18345670,4615,4615,4615,4615,0
20250221,092400,18345670,4615,4590,4615,4590,179
20250221,092300,17524035,4615,4615,4615,4615,22
20250221,092200,17422505,4615,4615,4615,4615,209
20250221,092100,16457970,4615,4615,4615,4615,100
20250221,092000,15996470,4615,4615,4615,4615,0
20250221,091900,15996470,4615,4615,4615,4615,1
20250221,091800,15991855,4610,4605,4610,4605,600
20250221,091700,13226915,4605,4605,4605,4605,0
20250221,091600,13226915,4605,4590,4605,4590,118
20250221,091500,12685280,4610,4610,4610,4610,1
20250221,091400,12680670,4575,4615,4615,4575,2
20250221,091300,12671480,4600,4600,4600,4600,50
20250221,091200,12441480,4615,4615,4615,4615,0
20250221,091100,12441480,4615,4615,4615,4615,0
20250221,091000,12441480,4615,4615,4615,4610,125
20250221,090900,11865120,4610,4610,4610,4610,100
20250221,090800,11404120,4615,4615,4615,4615,0
20250221,090700,11404120,4615,4615,4615,4615,1
20250221,090600,11399505,4600,4600,4600,4600,217
20250221,090500,10401305,4600,4580,4600,4580,728
20250221,090400,7067045,4600,4580,4600,4580,279
20250221,090300,5789205,4580,4580,4580,4580,350
20250221,090200,4186205,4580,4580,4580,4580,0
20250221,090100,4186205,4580,4590,4590,4580,111
20250221,090000,3676815,4590,4545,4590,4545,806
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 205400 104989065 4600 4600 4600 4600 1588
3 20250221 205300 104989065 4600 4600 4600 4600 0
4 20250221 205200 104989065 4600 4600 4600 4600 0
5 20250221 205100 104989065 4600 4600 4600 4600 0
6 20250221 205000 104989065 4600 4600 4600 4600 0
7 20250221 204900 104989065 4600 4600 4600 4600 0
8 20250221 204800 104989065 4600 4600 4600 4600 0
9 20250221 204700 104989065 4600 4600 4600 4600 0
10 20250221 204600 104989065 4600 4600 4600 4600 0
11 20250221 204500 104989065 4600 4600 4600 4600 0
12 20250221 204400 104989065 4600 4600 4600 4600 0
13 20250221 204300 104989065 4600 4600 4600 4600 0
14 20250221 204200 104989065 4600 4600 4600 4600 0
15 20250221 204100 104989065 4600 4600 4600 4600 0
16 20250221 204000 104989065 4600 4600 4600 4600 0
17 20250221 203900 104989065 4600 4600 4600 4600 0
18 20250221 203800 104989065 4600 4600 4600 4600 0
19 20250221 203700 104989065 4600 4600 4600 4600 0
20 20250221 203600 104989065 4600 4600 4600 4600 0
21 20250221 203500 104989065 4600 4600 4600 4600 0
22 20250221 203400 104989065 4600 4600 4600 4600 0
23 20250221 203300 104989065 4600 4600 4600 4600 0
24 20250221 203200 104989065 4600 4600 4600 4600 0
25 20250221 203100 104989065 4600 4600 4600 4600 0
26 20250221 203000 104989065 4600 4600 4600 4600 0
27 20250221 202900 104989065 4600 4600 4600 4600 0
28 20250221 202800 104989065 4600 4600 4600 4600 0
29 20250221 202700 104989065 4600 4600 4600 4600 0
30 20250221 202600 104989065 4600 4600 4600 4600 0
31 20250221 202500 104989065 4600 4600 4600 4600 0
32 20250221 202400 104989065 4600 4600 4600 4600 1588
33 20250221 202300 104989065 4600 4600 4600 4600 0
34 20250221 202200 104989065 4600 4600 4600 4600 0
35 20250221 202100 104989065 4600 4600 4600 4600 0
36 20250221 202000 104989065 4600 4600 4600 4600 0
37 20250221 201900 104989065 4600 4600 4600 4600 0
38 20250221 201800 104989065 4600 4600 4600 4600 0
39 20250221 201700 104989065 4600 4600 4600 4600 0
40 20250221 201600 104989065 4600 4600 4600 4600 0
41 20250221 201500 104989065 4600 4600 4600 4600 0
42 20250221 201400 104989065 4600 4600 4600 4600 0
43 20250221 201300 104989065 4600 4600 4600 4600 0
44 20250221 201200 104989065 4600 4600 4600 4600 0
45 20250221 201100 104989065 4600 4600 4600 4600 0
46 20250221 201000 104989065 4600 4600 4600 4600 0
47 20250221 200900 104989065 4600 4600 4600 4600 0
48 20250221 200800 104989065 4600 4600 4600 4600 0
49 20250221 200700 104989065 4600 4600 4600 4600 0
50 20250221 200600 104989065 4600 4600 4600 4600 0
51 20250221 200500 104989065 4600 4600 4600 4600 0
52 20250221 200400 104989065 4600 4600 4600 4600 0
53 20250221 200300 104989065 4600 4600 4600 4600 0
54 20250221 200200 104989065 4600 4600 4600 4600 0
55 20250221 200100 104989065 4600 4600 4600 4600 0
56 20250221 200000 104989065 4600 4600 4600 4600 0
57 20250221 195900 104989065 4600 4600 4600 4600 0
58 20250221 195800 104989065 4600 4600 4600 4600 0
59 20250221 195700 104989065 4600 4600 4600 4600 0
60 20250221 195600 104989065 4600 4600 4600 4600 0
61 20250221 195500 104989065 4600 4600 4600 4600 0
62 20250221 195400 104989065 4600 4600 4600 4600 1588
63 20250221 195300 104989065 4600 4600 4600 4600 0
64 20250221 195200 104989065 4600 4600 4600 4600 0
65 20250221 195100 104989065 4600 4600 4600 4600 0
66 20250221 195000 104989065 4600 4600 4600 4600 0
67 20250221 194900 104989065 4600 4600 4600 4600 0
68 20250221 194800 104989065 4600 4600 4600 4600 0
69 20250221 194700 104989065 4600 4600 4600 4600 0
70 20250221 194600 104989065 4600 4600 4600 4600 0
71 20250221 194500 104989065 4600 4600 4600 4600 0
72 20250221 194400 104989065 4600 4600 4600 4600 0
73 20250221 194300 104989065 4600 4600 4600 4600 0
74 20250221 194200 104989065 4600 4600 4600 4600 0
75 20250221 194100 104989065 4600 4600 4600 4600 0
76 20250221 194000 104989065 4600 4600 4600 4600 0
77 20250221 193900 104989065 4600 4600 4600 4600 0
78 20250221 193800 104989065 4600 4600 4600 4600 0
79 20250221 193700 104989065 4600 4600 4600 4600 0
80 20250221 193600 104989065 4600 4600 4600 4600 0
81 20250221 193500 104989065 4600 4600 4600 4600 0
82 20250221 193400 104989065 4600 4600 4600 4600 0
83 20250221 193300 104989065 4600 4600 4600 4600 0
84 20250221 193200 104989065 4600 4600 4600 4600 0
85 20250221 193100 104989065 4600 4600 4600 4600 0
86 20250221 193000 104989065 4600 4600 4600 4600 0
87 20250221 192900 104989065 4600 4600 4600 4600 0
88 20250221 192800 104989065 4600 4600 4600 4600 0
89 20250221 192700 104989065 4600 4600 4600 4600 0
90 20250221 192600 104989065 4600 4600 4600 4600 0
91 20250221 192500 104989065 4600 4600 4600 4600 0
92 20250221 192400 104989065 4600 4600 4600 4600 1588
93 20250221 192300 104989065 4600 4600 4600 4600 0
94 20250221 192200 104989065 4600 4600 4600 4600 0
95 20250221 192100 104989065 4600 4600 4600 4600 0
96 20250221 192000 104989065 4600 4600 4600 4600 0
97 20250221 191900 104989065 4600 4600 4600 4600 0
98 20250221 191800 104989065 4600 4600 4600 4600 0
99 20250221 191700 104989065 4600 4600 4600 4600 0
100 20250221 191600 104989065 4600 4600 4600 4600 0
101 20250221 191500 104989065 4600 4600 4600 4600 0
102 20250221 191400 104989065 4600 4600 4600 4600 0
103 20250221 191300 104989065 4600 4600 4600 4600 0
104 20250221 191200 104989065 4600 4600 4600 4600 0
105 20250221 191100 104989065 4600 4600 4600 4600 0
106 20250221 191000 104989065 4600 4600 4600 4600 0
107 20250221 190900 104989065 4600 4600 4600 4600 0
108 20250221 190800 104989065 4600 4600 4600 4600 0
109 20250221 190700 104989065 4600 4600 4600 4600 0
110 20250221 190600 104989065 4600 4600 4600 4600 0
111 20250221 190500 104989065 4600 4600 4600 4600 0
112 20250221 190400 104989065 4600 4600 4600 4600 0
113 20250221 190300 104989065 4600 4600 4600 4600 0
114 20250221 190200 104989065 4600 4600 4600 4600 0
115 20250221 190100 104989065 4600 4600 4600 4600 0
116 20250221 190000 104989065 4600 4600 4600 4600 0
117 20250221 185900 104989065 4600 4600 4600 4600 0
118 20250221 185800 104989065 4600 4600 4600 4600 0
119 20250221 185700 104989065 4600 4600 4600 4600 0
120 20250221 185600 104989065 4600 4600 4600 4600 0
121 20250221 185500 104989065 4600 4600 4600 4600 0
122 20250221 185400 104989065 4600 4600 4600 4600 1588
123 20250221 185300 104989065 4600 4600 4600 4600 0
124 20250221 185200 104989065 4600 4600 4600 4600 0
125 20250221 185100 104989065 4600 4600 4600 4600 0
126 20250221 185000 104989065 4600 4600 4600 4600 0
127 20250221 184900 104989065 4600 4600 4600 4600 0
128 20250221 184800 104989065 4600 4600 4600 4600 0
129 20250221 184700 104989065 4600 4600 4600 4600 0
130 20250221 184600 104989065 4600 4600 4600 4600 0
131 20250221 184500 104989065 4600 4600 4600 4600 0
132 20250221 184400 104989065 4600 4600 4600 4600 0
133 20250221 184300 104989065 4600 4600 4600 4600 0
134 20250221 184200 104989065 4600 4600 4600 4600 0
135 20250221 184100 104989065 4600 4600 4600 4600 0
136 20250221 184000 104989065 4600 4600 4600 4600 0
137 20250221 183900 104989065 4600 4600 4600 4600 0
138 20250221 183800 104989065 4600 4600 4600 4600 0
139 20250221 183700 104989065 4600 4600 4600 4600 0
140 20250221 183600 104989065 4600 4600 4600 4600 0
141 20250221 183500 104989065 4600 4600 4600 4600 0
142 20250221 183400 104989065 4600 4600 4600 4600 0
143 20250221 183300 104989065 4600 4600 4600 4600 0
144 20250221 183200 104989065 4600 4600 4600 4600 0
145 20250221 183100 104989065 4600 4600 4600 4600 0
146 20250221 183000 104989065 4600 4600 4600 4600 0
147 20250221 182900 104989065 4600 4600 4600 4600 0
148 20250221 182800 104989065 4600 4600 4600 4600 0
149 20250221 182700 104989065 4600 4600 4600 4600 0
150 20250221 182600 104989065 4600 4600 4600 4600 0
151 20250221 182500 104989065 4600 4600 4600 4600 0
152 20250221 182400 104989065 4600 4600 4600 4600 1588
153 20250221 182300 104989065 4600 4600 4600 4600 0
154 20250221 182200 104989065 4600 4600 4600 4600 0
155 20250221 182100 104989065 4600 4600 4600 4600 0
156 20250221 182000 104989065 4600 4600 4600 4600 0
157 20250221 181900 104989065 4600 4600 4600 4600 0
158 20250221 181800 104989065 4600 4600 4600 4600 0
159 20250221 181700 104989065 4600 4600 4600 4600 0
160 20250221 181600 104989065 4600 4600 4600 4600 0
161 20250221 181500 104989065 4600 4600 4600 4600 0
162 20250221 181400 104989065 4600 4600 4600 4600 0
163 20250221 181300 104989065 4600 4600 4600 4600 0
164 20250221 181200 104989065 4600 4600 4600 4600 0
165 20250221 181100 104989065 4600 4600 4600 4600 0
166 20250221 181000 104989065 4600 4600 4600 4600 0
167 20250221 180900 104989065 4600 4600 4600 4600 0
168 20250221 180800 104989065 4600 4600 4600 4600 0
169 20250221 180700 104989065 4600 4600 4600 4600 0
170 20250221 180600 104989065 4600 4600 4600 4600 0
171 20250221 180500 104989065 4600 4600 4600 4600 0
172 20250221 180400 104989065 4600 4600 4600 4600 0
173 20250221 180300 104989065 4600 4600 4600 4600 0
174 20250221 180200 104989065 4600 4600 4600 4600 0
175 20250221 180100 104989065 4600 4600 4600 4600 0
176 20250221 180000 104989065 4600 4600 4600 4600 0
177 20250221 175900 104989065 4600 4600 4600 4600 0
178 20250221 175800 104989065 4600 4600 4600 4600 0
179 20250221 175700 104989065 4600 4600 4600 4600 0
180 20250221 175600 104989065 4600 4600 4600 4600 0
181 20250221 175500 104989065 4600 4600 4600 4600 0
182 20250221 175400 104989065 4600 4600 4600 4600 1588
183 20250221 175300 104989065 4600 4600 4600 4600 0
184 20250221 175200 104989065 4600 4600 4600 4600 0
185 20250221 175100 104989065 4600 4600 4600 4600 0
186 20250221 175000 104989065 4600 4600 4600 4600 0
187 20250221 174900 104989065 4600 4600 4600 4600 0
188 20250221 174800 104989065 4600 4600 4600 4600 0
189 20250221 174700 104989065 4600 4600 4600 4600 0
190 20250221 174600 104989065 4600 4600 4600 4600 0
191 20250221 174500 104989065 4600 4600 4600 4600 0
192 20250221 174400 104989065 4600 4600 4600 4600 0
193 20250221 174300 104989065 4600 4600 4600 4600 0
194 20250221 174200 104989065 4600 4600 4600 4600 0
195 20250221 174100 104989065 4600 4600 4600 4600 0
196 20250221 174000 104989065 4600 4600 4600 4600 0
197 20250221 173900 104989065 4600 4600 4600 4600 0
198 20250221 173800 104989065 4600 4600 4600 4600 0
199 20250221 173700 104989065 4600 4600 4600 4600 0
200 20250221 173600 104989065 4600 4600 4600 4600 0
201 20250221 173500 104989065 4600 4600 4600 4600 0
202 20250221 173400 104989065 4600 4600 4600 4600 0
203 20250221 173300 104989065 4600 4600 4600 4600 0
204 20250221 173200 104989065 4600 4600 4600 4600 0
205 20250221 173100 104989065 4600 4600 4600 4600 0
206 20250221 173000 104989065 4600 4600 4600 4600 0
207 20250221 172900 104989065 4600 4600 4600 4600 0
208 20250221 172800 104989065 4600 4600 4600 4600 0
209 20250221 172700 104989065 4600 4600 4600 4600 0
210 20250221 172600 104989065 4600 4600 4600 4600 0
211 20250221 172500 104989065 4600 4600 4600 4600 0
212 20250221 172400 104989065 4600 4600 4600 4600 1588
213 20250221 172300 104989065 4600 4600 4600 4600 0
214 20250221 172200 104989065 4600 4600 4600 4600 0
215 20250221 172100 104989065 4600 4600 4600 4600 0
216 20250221 172000 104989065 4600 4600 4600 4600 0
217 20250221 171900 104989065 4600 4600 4600 4600 0
218 20250221 171800 104989065 4600 4600 4600 4600 0
219 20250221 171700 104989065 4600 4600 4600 4600 0
220 20250221 171600 104989065 4600 4600 4600 4600 0
221 20250221 171500 104989065 4600 4600 4600 4600 0
222 20250221 171400 104989065 4600 4600 4600 4600 0
223 20250221 171300 104989065 4600 4600 4600 4600 0
224 20250221 171200 104989065 4600 4600 4600 4600 0
225 20250221 171100 104989065 4600 4600 4600 4600 0
226 20250221 171000 104989065 4600 4600 4600 4600 0
227 20250221 170900 104989065 4600 4600 4600 4600 0
228 20250221 170800 104989065 4600 4600 4600 4600 0
229 20250221 170700 104989065 4600 4600 4600 4600 0
230 20250221 170600 104989065 4600 4600 4600 4600 0
231 20250221 170500 104989065 4600 4600 4600 4600 0
232 20250221 170400 104989065 4600 4600 4600 4600 0
233 20250221 170300 104989065 4600 4600 4600 4600 0
234 20250221 170200 104989065 4600 4600 4600 4600 0
235 20250221 170100 104989065 4600 4600 4600 4600 0
236 20250221 170000 104989065 4600 4600 4600 4600 0
237 20250221 165900 104989065 4600 4600 4600 4600 0
238 20250221 165800 104989065 4600 4600 4600 4600 0
239 20250221 165700 104989065 4600 4600 4600 4600 0
240 20250221 165600 104989065 4600 4600 4600 4600 0
241 20250221 165500 104989065 4600 4600 4600 4600 0
242 20250221 165400 104989065 4600 4600 4600 4600 1588
243 20250221 165300 104989065 4600 4600 4600 4600 0
244 20250221 165200 104989065 4600 4600 4600 4600 0
245 20250221 165100 104989065 4600 4600 4600 4600 0
246 20250221 165000 104989065 4600 4600 4600 4600 0
247 20250221 164900 104989065 4600 4600 4600 4600 0
248 20250221 164800 104989065 4600 4600 4600 4600 0
249 20250221 164700 104989065 4600 4600 4600 4600 0
250 20250221 164600 104989065 4600 4600 4600 4600 0
251 20250221 164500 104989065 4600 4600 4600 4600 0
252 20250221 164400 104989065 4600 4600 4600 4600 0
253 20250221 164300 104989065 4600 4600 4600 4600 0
254 20250221 164200 104989065 4600 4600 4600 4600 0
255 20250221 164100 104989065 4600 4600 4600 4600 0
256 20250221 164000 104989065 4600 4600 4600 4600 0
257 20250221 163900 104989065 4600 4600 4600 4600 0
258 20250221 163800 104989065 4600 4600 4600 4600 0
259 20250221 163700 104989065 4600 4600 4600 4600 0
260 20250221 163600 104989065 4600 4600 4600 4600 0
261 20250221 163500 104989065 4600 4600 4600 4600 0
262 20250221 163400 104989065 4600 4600 4600 4600 0
263 20250221 163300 104989065 4600 4600 4600 4600 0
264 20250221 163200 104989065 4600 4600 4600 4600 0
265 20250221 163100 104989065 4600 4600 4600 4600 0
266 20250221 163000 104989065 4600 4600 4600 4600 0
267 20250221 162900 104989065 4600 4600 4600 4600 0
268 20250221 162800 104989065 4600 4600 4600 4600 0
269 20250221 162700 104989065 4600 4600 4600 4600 0
270 20250221 162600 104989065 4600 4600 4600 4600 0
271 20250221 162500 104989065 4600 4600 4600 4600 0
272 20250221 162400 104989065 4600 4600 4600 4600 1588
273 20250221 162300 104989065 4600 4600 4600 4600 0
274 20250221 162200 104989065 4600 4600 4600 4600 0
275 20250221 162100 104989065 4600 4600 4600 4600 0
276 20250221 162000 104989065 4600 4600 4600 4600 0
277 20250221 161900 104989065 4600 4600 4600 4600 0
278 20250221 161800 104989065 4600 4600 4600 4600 0
279 20250221 161700 104989065 4600 4600 4600 4600 0
280 20250221 161600 104989065 4600 4600 4600 4600 0
281 20250221 161500 104989065 4600 4600 4600 4600 0
282 20250221 161400 104989065 4600 4600 4600 4600 0
283 20250221 161300 104989065 4600 4600 4600 4600 0
284 20250221 161200 104989065 4600 4600 4600 4600 0
285 20250221 161100 104989065 4600 4600 4600 4600 0
286 20250221 161000 104989065 4600 4600 4600 4600 0
287 20250221 160900 104989065 4600 4600 4600 4600 0
288 20250221 160800 104989065 4600 4600 4600 4600 0
289 20250221 160700 104989065 4600 4600 4600 4600 0
290 20250221 160600 104989065 4600 4600 4600 4600 0
291 20250221 160500 104989065 4600 4600 4600 4600 0
292 20250221 160400 104989065 4600 4600 4600 4600 0
293 20250221 160300 104989065 4600 4600 4600 4600 0
294 20250221 160200 104989065 4600 4600 4600 4600 0
295 20250221 160100 104989065 4600 4600 4600 4600 0
296 20250221 160000 104989065 4600 4600 4600 4600 0
297 20250221 155900 104989065 4600 4600 4600 4600 0
298 20250221 155800 104989065 4600 4600 4600 4600 0
299 20250221 155700 104989065 4600 4600 4600 4600 0
300 20250221 155600 104989065 4600 4600 4600 4600 0
301 20250221 155500 104989065 4600 4600 4600 4600 0
302 20250221 155400 104989065 4600 4600 4600 4600 1588
303 20250221 155300 104989065 4600 4600 4600 4600 0
304 20250221 155200 104989065 4600 4600 4600 4600 0
305 20250221 155100 104989065 4600 4600 4600 4600 0
306 20250221 155000 104989065 4600 4600 4600 4600 0
307 20250221 154900 104989065 4600 4600 4600 4600 0
308 20250221 154800 104989065 4600 4600 4600 4600 0
309 20250221 154700 104989065 4600 4600 4600 4600 0
310 20250221 154600 104989065 4600 4600 4600 4600 0
311 20250221 154500 104989065 4600 4600 4600 4600 0
312 20250221 154400 104989065 4600 4600 4600 4600 0
313 20250221 154300 104989065 4600 4600 4600 4600 0
314 20250221 154200 104989065 4600 4600 4600 4600 0
315 20250221 154100 104989065 4600 4600 4600 4600 0
316 20250221 154000 104989065 4600 4600 4600 4600 0
317 20250221 153900 104989065 4600 4600 4600 4600 0
318 20250221 153800 104989065 4600 4600 4600 4600 0
319 20250221 153700 104989065 4600 4600 4600 4600 0
320 20250221 153600 104989065 4600 4600 4600 4600 0
321 20250221 153500 104989065 4600 4600 4600 4600 0
322 20250221 153400 104989065 4600 4600 4600 4600 0
323 20250221 153300 104989065 4600 4600 4600 4600 0
324 20250221 153200 104989065 4600 4600 4600 4600 0
325 20250221 153100 104989065 4600 4600 4600 4600 0
326 20250221 153000 104989065 4600 4600 4600 4600 1588
327 20250221 152900 97684265 4600 4600 4600 4600 0
328 20250221 152800 97684265 4600 4600 4600 4600 0
329 20250221 152700 97684265 4600 4600 4600 4600 0
330 20250221 152600 97684265 4600 4600 4600 4600 0
331 20250221 152500 97684265 4600 4600 4600 4600 0
332 20250221 152400 97684265 4600 4600 4600 4600 0
333 20250221 152300 97684265 4600 4600 4600 4600 0
334 20250221 152200 97684265 4600 4600 4600 4600 0
335 20250221 152100 97684265 4600 4600 4600 4600 0
336 20250221 152000 97684265 4600 4600 4600 4600 0
337 20250221 151900 97684265 4600 4600 4600 4600 32
338 20250221 151800 97537065 4600 4595 4600 4595 313
339 20250221 151700 96098770 4600 4600 4600 4600 501
340 20250221 151600 93794170 4600 4605 4605 4600 587
341 20250221 151500 91093965 4600 4600 4600 4600 0
342 20250221 151400 91093965 4600 4600 4600 4600 0
343 20250221 151300 91093965 4600 4600 4600 4600 1
344 20250221 151200 91089365 4600 4600 4600 4600 495
345 20250221 151100 88812365 4600 4600 4600 4600 10
346 20250221 151000 88766365 4600 4600 4600 4600 520
347 20250221 150900 86374365 4600 4600 4600 4600 0
348 20250221 150800 86374365 4600 4600 4600 4600 0
349 20250221 150700 86374365 4600 4600 4600 4600 0
350 20250221 150600 86374365 4600 4600 4600 4600 475
351 20250221 150500 84189365 4610 4610 4610 4610 0
352 20250221 150400 84189365 4610 4610 4610 4610 0
353 20250221 150300 84189365 4610 4600 4610 4600 8
354 20250221 150200 84152535 4600 4600 4600 4600 0
355 20250221 150100 84152535 4600 4600 4600 4600 5
356 20250221 150000 84129535 4600 4600 4600 4600 0
357 20250221 145900 84129535 4600 4605 4605 4600 810
358 20250221 145800 80403520 4605 4605 4605 4605 3
359 20250221 145700 80389705 4610 4610 4610 4610 55
360 20250221 145600 80136155 4615 4615 4615 4615 1
361 20250221 145500 80131540 4610 4610 4610 4610 0
362 20250221 145400 80131540 4610 4610 4610 4610 0
363 20250221 145300 80131540 4610 4610 4610 4610 0
364 20250221 145200 80131540 4610 4610 4610 4610 0
365 20250221 145100 80131540 4610 4610 4610 4610 0
366 20250221 145000 80131540 4610 4610 4610 4610 0
367 20250221 144900 80131540 4610 4610 4610 4610 0
368 20250221 144800 80131540 4610 4610 4610 4610 0
369 20250221 144700 80131540 4610 4610 4610 4610 0
370 20250221 144600 80131540 4610 4610 4610 4610 0
371 20250221 144500 80131540 4610 4610 4610 4610 0
372 20250221 144400 80131540 4610 4615 4615 4610 124
373 20250221 144300 79559455 4615 4615 4615 4615 0
374 20250221 144200 79559455 4615 4615 4615 4615 0
375 20250221 144100 79559455 4615 4615 4615 4615 0
376 20250221 144000 79559455 4615 4615 4615 4615 0
377 20250221 143900 79559455 4615 4615 4615 4615 0
378 20250221 143800 79559455 4615 4615 4615 4615 0
379 20250221 143700 79559455 4615 4615 4615 4615 0
380 20250221 143600 79559455 4615 4615 4615 4615 0
381 20250221 143500 79559455 4615 4615 4615 4615 0
382 20250221 143400 79559455 4615 4615 4615 4615 0
383 20250221 143300 79559455 4615 4615 4615 4615 18
384 20250221 143200 79476385 4615 4615 4615 4615 0
385 20250221 143100 79476385 4615 4615 4615 4615 0
386 20250221 143000 79476385 4615 4615 4615 4615 150
387 20250221 142900 78784135 4635 4635 4635 4635 0
388 20250221 142800 78784135 4635 4635 4635 4635 0
389 20250221 142700 78784135 4635 4635 4635 4635 0
390 20250221 142600 78784135 4635 4635 4635 4635 0
391 20250221 142500 78784135 4635 4635 4635 4635 0
392 20250221 142400 78784135 4635 4635 4635 4635 0
393 20250221 142300 78784135 4635 4635 4635 4635 1
394 20250221 142200 78779500 4640 4640 4640 4640 0
395 20250221 142100 78779500 4640 4640 4640 4640 0
396 20250221 142000 78779500 4640 4640 4640 4640 0
397 20250221 141900 78779500 4640 4640 4640 4640 0
398 20250221 141800 78779500 4640 4640 4640 4640 0
399 20250221 141700 78779500 4640 4640 4640 4640 0
400 20250221 141600 78779500 4640 4640 4640 4640 0
401 20250221 141500 78779500 4640 4640 4640 4640 0
402 20250221 141400 78779500 4640 4640 4640 4640 0
403 20250221 141300 78779500 4640 4640 4640 4640 0
404 20250221 141200 78779500 4640 4640 4640 4640 0
405 20250221 141100 78779500 4640 4640 4640 4640 0
406 20250221 141000 78779500 4640 4640 4640 4640 0
407 20250221 140900 78779500 4640 4640 4640 4640 0
408 20250221 140800 78779500 4640 4640 4640 4640 0
409 20250221 140700 78779500 4640 4640 4640 4640 0
410 20250221 140600 78779500 4640 4640 4640 4640 0
411 20250221 140500 78779500 4640 4640 4640 4640 0
412 20250221 140400 78779500 4640 4640 4640 4640 0
413 20250221 140300 78779500 4640 4640 4640 4640 0
414 20250221 140200 78779500 4640 4635 4640 4635 10
415 20250221 140100 78733140 4640 4640 4640 4640 0
416 20250221 140000 78733140 4640 4600 4640 4600 631
417 20250221 135900 75811205 4600 4600 4600 4600 0
418 20250221 135800 75811205 4600 4600 4600 4600 0
419 20250221 135700 75811205 4600 4600 4600 4600 10
420 20250221 135600 75765205 4600 4615 4615 4600 80
421 20250221 135500 75397075 4630 4630 4630 4630 0
422 20250221 135400 75397075 4630 4630 4630 4630 0
423 20250221 135300 75397075 4630 4630 4630 4630 0
424 20250221 135200 75397075 4630 4630 4630 4630 0
425 20250221 135100 75397075 4630 4630 4630 4630 0
426 20250221 135000 75397075 4630 4630 4630 4630 0
427 20250221 134900 75397075 4630 4630 4630 4630 0
428 20250221 134800 75397075 4630 4630 4630 4630 0
429 20250221 134700 75397075 4630 4630 4630 4630 0
430 20250221 134600 75397075 4630 4630 4630 4630 0
431 20250221 134500 75397075 4630 4630 4630 4630 0
432 20250221 134400 75397075 4630 4630 4630 4630 0
433 20250221 134300 75397075 4630 4630 4630 4630 0
434 20250221 134200 75397075 4630 4625 4630 4625 12
435 20250221 134100 75341570 4630 4630 4630 4630 0
436 20250221 134000 75341570 4630 4630 4630 4630 0
437 20250221 133900 75341570 4630 4630 4630 4630 0
438 20250221 133800 75341570 4630 4630 4630 4630 0
439 20250221 133700 75341570 4630 4630 4630 4630 0
440 20250221 133600 75341570 4630 4630 4630 4630 0
441 20250221 133500 75341570 4630 4625 4630 4625 9
442 20250221 133400 75299930 4620 4620 4620 4620 100
443 20250221 133300 74837930 4620 4620 4620 4620 100
444 20250221 133200 74375930 4620 4620 4620 4620 300
445 20250221 133100 72989930 4620 4620 4620 4620 1
446 20250221 133000 72985310 4610 4610 4610 4610 0
447 20250221 132900 72985310 4610 4610 4610 4610 1
448 20250221 132800 72980700 4620 4620 4620 4620 0
449 20250221 132700 72980700 4620 4620 4620 4620 0
450 20250221 132600 72980700 4620 4620 4620 4620 0
451 20250221 132500 72980700 4620 4620 4620 4620 1
452 20250221 132400 72976080 4620 4620 4620 4620 0
453 20250221 132300 72976080 4620 4620 4620 4620 0
454 20250221 132200 72976080 4620 4620 4620 4620 0
455 20250221 132100 72976080 4620 4605 4620 4605 12
456 20250221 132000 72920805 4615 4615 4615 4615 0
457 20250221 131900 72920805 4615 4615 4615 4615 108
458 20250221 131800 72422385 4615 4615 4615 4615 0
459 20250221 131700 72422385 4615 4615 4615 4615 2
460 20250221 131600 72413155 4605 4605 4605 4605 68
461 20250221 131500 72100015 4600 4600 4600 4600 0
462 20250221 131400 72100015 4600 4600 4600 4600 0
463 20250221 131300 72100015 4600 4600 4600 4600 0
464 20250221 131200 72100015 4600 4600 4600 4600 0
465 20250221 131100 72100015 4600 4600 4600 4600 0
466 20250221 131000 72100015 4600 4600 4600 4600 0
467 20250221 130900 72100015 4600 4600 4600 4600 0
468 20250221 130800 72100015 4600 4605 4605 4600 133
469 20250221 130700 71488210 4615 4615 4615 4615 0
470 20250221 130600 71488210 4615 4615 4615 4615 0
471 20250221 130500 71488210 4615 4615 4615 4615 0
472 20250221 130400 71488210 4615 4615 4615 4615 0
473 20250221 130300 71488210 4615 4615 4615 4615 0
474 20250221 130200 71488210 4615 4615 4615 4615 1
475 20250221 130100 71483595 4615 4615 4615 4615 0
476 20250221 130000 71483595 4615 4615 4615 4615 0
477 20250221 125900 71483595 4615 4615 4615 4615 0
478 20250221 125800 71483595 4615 4615 4615 4615 0
479 20250221 125700 71483595 4615 4615 4615 4615 0
480 20250221 125600 71483595 4615 4615 4615 4615 0
481 20250221 125500 71483595 4615 4615 4615 4615 0
482 20250221 125400 71483595 4615 4615 4615 4615 0
483 20250221 125300 71483595 4615 4615 4615 4615 0
484 20250221 125200 71483595 4615 4615 4615 4615 1
485 20250221 125100 71478980 4605 4605 4605 4605 0
486 20250221 125000 71478980 4605 4605 4605 4605 443
487 20250221 124900 69438965 4605 4605 4605 4605 0
488 20250221 124800 69438965 4605 4605 4605 4605 70
489 20250221 124700 69116615 4605 4605 4605 4605 0
490 20250221 124600 69116615 4605 4605 4605 4605 3
491 20250221 124500 69102800 4605 4605 4605 4605 0
492 20250221 124400 69102800 4605 4605 4605 4605 0
493 20250221 124300 69102800 4605 4605 4605 4605 0
494 20250221 124200 69102800 4605 4605 4605 4605 0
495 20250221 124100 69102800 4605 4605 4605 4605 0
496 20250221 124000 69102800 4605 4605 4605 4605 0
497 20250221 123900 69102800 4605 4605 4605 4605 0
498 20250221 123800 69102800 4605 4605 4605 4605 0
499 20250221 123700 69102800 4605 4605 4605 4605 0
500 20250221 123600 69102800 4605 4605 4605 4605 0
501 20250221 123500 69102800 4605 4605 4605 4605 0
502 20250221 123400 69102800 4605 4605 4605 4605 0
503 20250221 123300 69102800 4605 4605 4605 4605 0
504 20250221 123200 69102800 4605 4605 4605 4605 0
505 20250221 123100 69102800 4605 4605 4605 4605 0
506 20250221 123000 69102800 4605 4605 4605 4605 0
507 20250221 122900 69102800 4605 4605 4605 4605 0
508 20250221 122800 69102800 4605 4605 4605 4605 0
509 20250221 122700 69102800 4605 4605 4605 4605 636
510 20250221 122600 66174020 4605 4605 4605 4605 0
511 20250221 122500 66174020 4605 4605 4605 4605 0
512 20250221 122400 66174020 4605 4605 4605 4605 0
513 20250221 122300 66174020 4605 4605 4605 4605 20
514 20250221 122200 66081920 4605 4605 4605 4605 0
515 20250221 122100 66081920 4605 4605 4605 4605 0
516 20250221 122000 66081920 4605 4605 4605 4605 0
517 20250221 121900 66081920 4605 4605 4605 4605 0
518 20250221 121800 66081920 4605 4605 4605 4605 1
519 20250221 121700 66077315 4600 4600 4600 4600 88
520 20250221 121600 65672515 4600 4600 4600 4600 928
521 20250221 121500 61403715 4600 4600 4600 4600 0
522 20250221 121400 61403715 4600 4600 4600 4600 5
523 20250221 121300 61380715 4600 4600 4600 4600 0
524 20250221 121200 61380715 4600 4600 4600 4600 0
525 20250221 121100 61380715 4600 4600 4600 4600 0
526 20250221 121000 61380715 4600 4600 4600 4600 0
527 20250221 120900 61380715 4600 4600 4600 4600 0
528 20250221 120800 61380715 4600 4600 4600 4600 0
529 20250221 120700 61380715 4600 4600 4600 4600 0
530 20250221 120600 61380715 4600 4600 4600 4600 0
531 20250221 120500 61380715 4600 4600 4600 4600 0
532 20250221 120400 61380715 4600 4600 4600 4600 0
533 20250221 120300 61380715 4600 4600 4600 4600 0
534 20250221 120200 61380715 4600 4600 4600 4600 1
535 20250221 120100 61376115 4605 4605 4605 4605 0
536 20250221 120000 61376115 4605 4605 4605 4605 0
537 20250221 115900 61376115 4605 4605 4605 4605 0
538 20250221 115800 61376115 4605 4605 4605 4605 0
539 20250221 115700 61376115 4605 4605 4605 4605 0
540 20250221 115600 61376115 4605 4605 4605 4605 1
541 20250221 115500 61371510 4605 4605 4605 4605 0
542 20250221 115400 61371510 4605 4605 4605 4605 0
543 20250221 115300 61371510 4605 4620 4620 4605 9
544 20250221 115200 61330010 4585 4595 4595 4585 1000
545 20250221 115100 56742525 4625 4625 4625 4625 1
546 20250221 115000 56737900 4590 4590 4590 4590 100
547 20250221 114900 56278900 4620 4620 4620 4620 0
548 20250221 114800 56278900 4620 4620 4620 4620 0
549 20250221 114700 56278900 4620 4620 4620 4620 0
550 20250221 114600 56278900 4620 4620 4620 4620 0
551 20250221 114500 56278900 4620 4620 4620 4620 0
552 20250221 114400 56278900 4620 4620 4620 4620 0
553 20250221 114300 56278900 4620 4620 4620 4620 0
554 20250221 114200 56278900 4620 4620 4620 4620 0
555 20250221 114100 56278900 4620 4620 4620 4620 0
556 20250221 114000 56278900 4620 4620 4620 4620 1
557 20250221 113900 56274280 4600 4600 4600 4600 220
558 20250221 113800 55262280 4625 4625 4625 4625 0
559 20250221 113700 55262280 4625 4625 4625 4625 0
560 20250221 113600 55262280 4625 4625 4625 4625 0
561 20250221 113500 55262280 4625 4625 4625 4625 0
562 20250221 113400 55262280 4625 4625 4625 4625 0
563 20250221 113300 55262280 4625 4625 4625 4625 0
564 20250221 113200 55262280 4625 4620 4625 4600 209
565 20250221 113100 54300310 4625 4625 4625 4625 1
566 20250221 113000 54295685 4615 4615 4615 4615 0
567 20250221 112900 54295685 4615 4615 4615 4615 0
568 20250221 112800 54295685 4615 4615 4615 4615 0
569 20250221 112700 54295685 4615 4620 4625 4615 48
570 20250221 112600 54074105 4625 4625 4625 4625 0
571 20250221 112500 54074105 4625 4625 4625 4625 0
572 20250221 112400 54074105 4625 4625 4625 4625 55
573 20250221 112300 53819730 4630 4630 4630 4630 0
574 20250221 112200 53819730 4630 4630 4630 4630 0
575 20250221 112100 53819730 4630 4625 4630 4625 193
576 20250221 112000 52927100 4620 4620 4620 4620 0
577 20250221 111900 52927100 4620 4620 4620 4620 0
578 20250221 111800 52927100 4620 4620 4620 4620 10
579 20250221 111700 52880900 4630 4625 4630 4625 3
580 20250221 111600 52867020 4620 4620 4620 4620 0
581 20250221 111500 52867020 4620 4620 4620 4620 1300
582 20250221 111400 46861020 4620 4620 4620 4620 0
583 20250221 111300 46861020 4620 4620 4620 4620 0
584 20250221 111200 46861020 4620 4620 4620 4620 0
585 20250221 111100 46861020 4620 4620 4620 4620 0
586 20250221 111000 46861020 4620 4620 4620 4620 1
587 20250221 110900 46856400 4630 4630 4630 4630 0
588 20250221 110800 46856400 4630 4630 4630 4630 0
589 20250221 110700 46856400 4630 4630 4630 4630 0
590 20250221 110600 46856400 4630 4630 4630 4630 0
591 20250221 110500 46856400 4630 4630 4630 4630 0
592 20250221 110400 46856400 4630 4630 4630 4630 1
593 20250221 110300 46851770 4630 4630 4630 4630 0
594 20250221 110200 46851770 4630 4630 4630 4630 0
595 20250221 110100 46851770 4630 4630 4630 4630 0
596 20250221 110000 46851770 4630 4625 4630 4625 542
597 20250221 105900 44345015 4630 4625 4630 4625 220
598 20250221 105800 43327505 4625 4625 4625 4625 8
599 20250221 105700 43290505 4625 4625 4625 4625 0
600 20250221 105600 43290505 4625 4625 4625 4625 0
601 20250221 105500 43290505 4625 4625 4625 4625 0
602 20250221 105400 43290505 4625 4625 4625 4625 0
603 20250221 105300 43290505 4625 4625 4625 4625 4
604 20250221 105200 43272005 4625 4625 4625 4625 0
605 20250221 105100 43272005 4625 4625 4625 4625 0
606 20250221 105000 43272005 4625 4625 4625 4625 0
607 20250221 104900 43272005 4625 4625 4625 4625 0
608 20250221 104800 43272005 4625 4625 4625 4625 0
609 20250221 104700 43272005 4625 4625 4625 4625 0
610 20250221 104600 43272005 4625 4625 4625 4625 0
611 20250221 104500 43272005 4625 4625 4625 4625 0
612 20250221 104400 43272005 4625 4625 4625 4625 0
613 20250221 104300 43272005 4625 4625 4625 4625 1
614 20250221 104200 43267380 4630 4630 4630 4630 0
615 20250221 104100 43267380 4630 4630 4630 4630 0
616 20250221 104000 43267380 4630 4630 4630 4630 0
617 20250221 103900 43267380 4630 4630 4630 4630 0
618 20250221 103800 43267380 4630 4630 4630 4630 0
619 20250221 103700 43267380 4630 4630 4630 4630 0
620 20250221 103600 43267380 4630 4630 4630 4630 0
621 20250221 103500 43267380 4630 4630 4630 4630 150
622 20250221 103400 42572880 4600 4625 4625 4600 194
623 20250221 103300 41680355 4630 4630 4630 4630 1
624 20250221 103200 41675725 4635 4635 4635 4635 0
625 20250221 103100 41675725 4635 4635 4635 4635 0
626 20250221 103000 41675725 4635 4635 4635 4635 0
627 20250221 102900 41675725 4635 4635 4635 4635 0
628 20250221 102800 41675725 4635 4630 4635 4630 2
629 20250221 102700 41666460 4630 4630 4630 4630 5
630 20250221 102600 41643310 4635 4635 4635 4635 0
631 20250221 102500 41643310 4635 4630 4635 4630 137
632 20250221 102400 41008555 4630 4630 4630 4630 1
633 20250221 102300 41003925 4630 4610 4630 4610 564
634 20250221 102200 38400990 4605 4610 4610 4605 268
635 20250221 102100 37166770 4615 4615 4615 4615 0
636 20250221 102000 37166770 4615 4615 4615 4615 0
637 20250221 101900 37166770 4615 4615 4615 4615 0
638 20250221 101800 37166770 4615 4615 4615 4615 0
639 20250221 101700 37166770 4615 4615 4615 4615 0
640 20250221 101600 37166770 4615 4610 4615 4610 5
641 20250221 101500 37143705 4615 4615 4615 4615 0
642 20250221 101400 37143705 4615 4610 4615 4610 4
643 20250221 101300 37125255 4605 4590 4605 4590 1298
644 20250221 101200 31154455 4600 4600 4600 4600 0
645 20250221 101100 31154455 4600 4600 4600 4600 0
646 20250221 101000 31154455 4600 4600 4600 4600 0
647 20250221 100900 31154455 4600 4600 4600 4600 1
648 20250221 100800 31149855 4595 4595 4595 4595 1
649 20250221 100700 31145260 4600 4595 4600 4595 4
650 20250221 100600 31126870 4600 4600 4600 4600 0
651 20250221 100500 31126870 4600 4600 4600 4600 0
652 20250221 100400 31126870 4600 4600 4600 4600 0
653 20250221 100300 31126870 4600 4595 4600 4595 2
654 20250221 100200 31117675 4595 4595 4595 4595 0
655 20250221 100100 31117675 4595 4595 4595 4595 1
656 20250221 100000 31113080 4600 4595 4600 4595 4
657 20250221 095900 31094690 4600 4600 4600 4600 0
658 20250221 095800 31094690 4600 4600 4600 4600 0
659 20250221 095700 31094690 4600 4595 4600 4595 3
660 20250221 095600 31080900 4600 4600 4600 4600 0
661 20250221 095500 31080900 4600 4600 4600 4600 0
662 20250221 095400 31080900 4600 4590 4600 4590 6
663 20250221 095300 31053350 4600 4600 4600 4600 0
664 20250221 095200 31053350 4600 4600 4600 4600 0
665 20250221 095100 31053350 4600 4600 4600 4600 0
666 20250221 095000 31053350 4600 4600 4600 4600 0
667 20250221 094900 31053350 4600 4600 4600 4600 3
668 20250221 094800 31039550 4600 4600 4600 4600 3
669 20250221 094700 31025750 4600 4600 4600 4600 1
670 20250221 094600 31021150 4590 4590 4590 4590 1
671 20250221 094500 31016560 4600 4600 4600 4600 0
672 20250221 094400 31016560 4600 4600 4600 4600 0
673 20250221 094300 31016560 4600 4600 4600 4600 0
674 20250221 094200 31016560 4600 4600 4600 4600 1
675 20250221 094100 31011960 4600 4600 4600 4600 1
676 20250221 094000 31007360 4600 4600 4600 4600 1
677 20250221 093900 31002760 4600 4600 4600 4600 1
678 20250221 093800 30998160 4575 4590 4590 4575 1501
679 20250221 093700 24125355 4600 4600 4600 4600 0
680 20250221 093600 24125355 4600 4600 4600 4600 0
681 20250221 093500 24125355 4600 4600 4600 4600 523
682 20250221 093400 21719555 4595 4590 4595 4590 421
683 20250221 093300 19787110 4595 4595 4595 4595 1
684 20250221 093200 19782515 4600 4600 4600 4600 0
685 20250221 093100 19782515 4600 4600 4600 4600 0
686 20250221 093000 19782515 4600 4600 4600 4600 11
687 20250221 092900 19731915 4600 4600 4600 4600 1
688 20250221 092800 19727315 4615 4615 4615 4615 0
689 20250221 092700 19727315 4615 4615 4615 4615 1
690 20250221 092600 19722700 4615 4595 4615 4590 300
691 20250221 092500 18345670 4615 4615 4615 4615 0
692 20250221 092400 18345670 4615 4590 4615 4590 179
693 20250221 092300 17524035 4615 4615 4615 4615 22
694 20250221 092200 17422505 4615 4615 4615 4615 209
695 20250221 092100 16457970 4615 4615 4615 4615 100
696 20250221 092000 15996470 4615 4615 4615 4615 0
697 20250221 091900 15996470 4615 4615 4615 4615 1
698 20250221 091800 15991855 4610 4605 4610 4605 600
699 20250221 091700 13226915 4605 4605 4605 4605 0
700 20250221 091600 13226915 4605 4590 4605 4590 118
701 20250221 091500 12685280 4610 4610 4610 4610 1
702 20250221 091400 12680670 4575 4615 4615 4575 2
703 20250221 091300 12671480 4600 4600 4600 4600 50
704 20250221 091200 12441480 4615 4615 4615 4615 0
705 20250221 091100 12441480 4615 4615 4615 4615 0
706 20250221 091000 12441480 4615 4615 4615 4610 125
707 20250221 090900 11865120 4610 4610 4610 4610 100
708 20250221 090800 11404120 4615 4615 4615 4615 0
709 20250221 090700 11404120 4615 4615 4615 4615 1
710 20250221 090600 11399505 4600 4600 4600 4600 217
711 20250221 090500 10401305 4600 4580 4600 4580 728
712 20250221 090400 7067045 4600 4580 4600 4580 279
713 20250221 090300 5789205 4580 4580 4580 4580 350
714 20250221 090200 4186205 4580 4580 4580 4580 0
715 20250221 090100 4186205 4580 4590 4590 4580 111
716 20250221 090000 3676815 4590 4545 4590 4545 806