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

718
229500/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,718 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,205600,6787600,5200,5200,5200,5200,100
20250221,205500,6787600,5200,5200,5200,5200,0
20250221,205400,6787600,5200,5200,5200,5200,0
20250221,205300,6787600,5200,5200,5200,5200,0
20250221,205200,6787600,5200,5200,5200,5200,0
20250221,205100,6787600,5200,5200,5200,5200,0
20250221,205000,6787600,5200,5200,5200,5200,0
20250221,204900,6787600,5200,5200,5200,5200,0
20250221,204800,6787600,5200,5200,5200,5200,0
20250221,204700,6787600,5200,5200,5200,5200,0
20250221,204600,6787600,5200,5200,5200,5200,0
20250221,204500,6787600,5200,5200,5200,5200,0
20250221,204400,6787600,5200,5200,5200,5200,0
20250221,204300,6787600,5200,5200,5200,5200,0
20250221,204200,6787600,5200,5200,5200,5200,0
20250221,204100,6787600,5200,5200,5200,5200,0
20250221,204000,6787600,5200,5200,5200,5200,0
20250221,203900,6787600,5200,5200,5200,5200,0
20250221,203800,6787600,5200,5200,5200,5200,0
20250221,203700,6787600,5200,5200,5200,5200,0
20250221,203600,6787600,5200,5200,5200,5200,0
20250221,203500,6787600,5200,5200,5200,5200,0
20250221,203400,6787600,5200,5200,5200,5200,0
20250221,203300,6787600,5200,5200,5200,5200,0
20250221,203200,6787600,5200,5200,5200,5200,0
20250221,203100,6787600,5200,5200,5200,5200,0
20250221,203000,6787600,5200,5200,5200,5200,0
20250221,202900,6787600,5200,5200,5200,5200,0
20250221,202800,6787600,5200,5200,5200,5200,0
20250221,202700,6787600,5200,5200,5200,5200,0
20250221,202600,6787600,5200,5200,5200,5200,100
20250221,202500,6787600,5200,5200,5200,5200,0
20250221,202400,6787600,5200,5200,5200,5200,0
20250221,202300,6787600,5200,5200,5200,5200,0
20250221,202200,6787600,5200,5200,5200,5200,0
20250221,202100,6787600,5200,5200,5200,5200,0
20250221,202000,6787600,5200,5200,5200,5200,0
20250221,201900,6787600,5200,5200,5200,5200,0
20250221,201800,6787600,5200,5200,5200,5200,0
20250221,201700,6787600,5200,5200,5200,5200,0
20250221,201600,6787600,5200,5200,5200,5200,0
20250221,201500,6787600,5200,5200,5200,5200,0
20250221,201400,6787600,5200,5200,5200,5200,0
20250221,201300,6787600,5200,5200,5200,5200,0
20250221,201200,6787600,5200,5200,5200,5200,0
20250221,201100,6787600,5200,5200,5200,5200,0
20250221,201000,6787600,5200,5200,5200,5200,0
20250221,200900,6787600,5200,5200,5200,5200,0
20250221,200800,6787600,5200,5200,5200,5200,0
20250221,200700,6787600,5200,5200,5200,5200,0
20250221,200600,6787600,5200,5200,5200,5200,0
20250221,200500,6787600,5200,5200,5200,5200,0
20250221,200400,6787600,5200,5200,5200,5200,0
20250221,200300,6787600,5200,5200,5200,5200,0
20250221,200200,6787600,5200,5200,5200,5200,0
20250221,200100,6787600,5200,5200,5200,5200,0
20250221,200000,6787600,5200,5200,5200,5200,0
20250221,195900,6787600,5200,5200,5200,5200,0
20250221,195800,6787600,5200,5200,5200,5200,0
20250221,195700,6787600,5200,5200,5200,5200,0
20250221,195600,6787600,5200,5200,5200,5200,100
20250221,195500,6787600,5200,5200,5200,5200,0
20250221,195400,6787600,5200,5200,5200,5200,0
20250221,195300,6787600,5200,5200,5200,5200,0
20250221,195200,6787600,5200,5200,5200,5200,0
20250221,195100,6787600,5200,5200,5200,5200,0
20250221,195000,6787600,5200,5200,5200,5200,0
20250221,194900,6787600,5200,5200,5200,5200,0
20250221,194800,6787600,5200,5200,5200,5200,0
20250221,194700,6787600,5200,5200,5200,5200,0
20250221,194600,6787600,5200,5200,5200,5200,0
20250221,194500,6787600,5200,5200,5200,5200,0
20250221,194400,6787600,5200,5200,5200,5200,0
20250221,194300,6787600,5200,5200,5200,5200,0
20250221,194200,6787600,5200,5200,5200,5200,0
20250221,194100,6787600,5200,5200,5200,5200,0
20250221,194000,6787600,5200,5200,5200,5200,0
20250221,193900,6787600,5200,5200,5200,5200,0
20250221,193800,6787600,5200,5200,5200,5200,0
20250221,193700,6787600,5200,5200,5200,5200,0
20250221,193600,6787600,5200,5200,5200,5200,0
20250221,193500,6787600,5200,5200,5200,5200,0
20250221,193400,6787600,5200,5200,5200,5200,0
20250221,193300,6787600,5200,5200,5200,5200,0
20250221,193200,6787600,5200,5200,5200,5200,0
20250221,193100,6787600,5200,5200,5200,5200,0
20250221,193000,6787600,5200,5200,5200,5200,0
20250221,192900,6787600,5200,5200,5200,5200,0
20250221,192800,6787600,5200,5200,5200,5200,0
20250221,192700,6787600,5200,5200,5200,5200,0
20250221,192600,6787600,5200,5200,5200,5200,100
20250221,192500,6787600,5200,5200,5200,5200,0
20250221,192400,6787600,5200,5200,5200,5200,0
20250221,192300,6787600,5200,5200,5200,5200,0
20250221,192200,6787600,5200,5200,5200,5200,0
20250221,192100,6787600,5200,5200,5200,5200,0
20250221,192000,6787600,5200,5200,5200,5200,0
20250221,191900,6787600,5200,5200,5200,5200,0
20250221,191800,6787600,5200,5200,5200,5200,0
20250221,191700,6787600,5200,5200,5200,5200,0
20250221,191600,6787600,5200,5200,5200,5200,0
20250221,191500,6787600,5200,5200,5200,5200,0
20250221,191400,6787600,5200,5200,5200,5200,0
20250221,191300,6787600,5200,5200,5200,5200,0
20250221,191200,6787600,5200,5200,5200,5200,0
20250221,191100,6787600,5200,5200,5200,5200,0
20250221,191000,6787600,5200,5200,5200,5200,0
20250221,190900,6787600,5200,5200,5200,5200,0
20250221,190800,6787600,5200,5200,5200,5200,0
20250221,190700,6787600,5200,5200,5200,5200,0
20250221,190600,6787600,5200,5200,5200,5200,0
20250221,190500,6787600,5200,5200,5200,5200,0
20250221,190400,6787600,5200,5200,5200,5200,0
20250221,190300,6787600,5200,5200,5200,5200,0
20250221,190200,6787600,5200,5200,5200,5200,0
20250221,190100,6787600,5200,5200,5200,5200,0
20250221,190000,6787600,5200,5200,5200,5200,0
20250221,185900,6787600,5200,5200,5200,5200,0
20250221,185800,6787600,5200,5200,5200,5200,0
20250221,185700,6787600,5200,5200,5200,5200,0
20250221,185600,6787600,5200,5200,5200,5200,100
20250221,185500,6787600,5200,5200,5200,5200,0
20250221,185400,6787600,5200,5200,5200,5200,0
20250221,185300,6787600,5200,5200,5200,5200,0
20250221,185200,6787600,5200,5200,5200,5200,0
20250221,185100,6787600,5200,5200,5200,5200,0
20250221,185000,6787600,5200,5200,5200,5200,0
20250221,184900,6787600,5200,5200,5200,5200,0
20250221,184800,6787600,5200,5200,5200,5200,0
20250221,184700,6787600,5200,5200,5200,5200,0
20250221,184600,6787600,5200,5200,5200,5200,0
20250221,184500,6787600,5200,5200,5200,5200,0
20250221,184400,6787600,5200,5200,5200,5200,0
20250221,184300,6787600,5200,5200,5200,5200,0
20250221,184200,6787600,5200,5200,5200,5200,0
20250221,184100,6787600,5200,5200,5200,5200,0
20250221,184000,6787600,5200,5200,5200,5200,0
20250221,183900,6787600,5200,5200,5200,5200,0
20250221,183800,6787600,5200,5200,5200,5200,0
20250221,183700,6787600,5200,5200,5200,5200,0
20250221,183600,6787600,5200,5200,5200,5200,0
20250221,183500,6787600,5200,5200,5200,5200,0
20250221,183400,6787600,5200,5200,5200,5200,0
20250221,183300,6787600,5200,5200,5200,5200,0
20250221,183200,6787600,5200,5200,5200,5200,0
20250221,183100,6787600,5200,5200,5200,5200,0
20250221,183000,6787600,5200,5200,5200,5200,0
20250221,182900,6787600,5200,5200,5200,5200,0
20250221,182800,6787600,5200,5200,5200,5200,0
20250221,182700,6787600,5200,5200,5200,5200,0
20250221,182600,6787600,5200,5200,5200,5200,100
20250221,182500,6787600,5200,5200,5200,5200,0
20250221,182400,6787600,5200,5200,5200,5200,0
20250221,182300,6787600,5200,5200,5200,5200,0
20250221,182200,6787600,5200,5200,5200,5200,0
20250221,182100,6787600,5200,5200,5200,5200,0
20250221,182000,6787600,5200,5200,5200,5200,0
20250221,181900,6787600,5200,5200,5200,5200,0
20250221,181800,6787600,5200,5200,5200,5200,0
20250221,181700,6787600,5200,5200,5200,5200,0
20250221,181600,6787600,5200,5200,5200,5200,0
20250221,181500,6787600,5200,5200,5200,5200,0
20250221,181400,6787600,5200,5200,5200,5200,0
20250221,181300,6787600,5200,5200,5200,5200,0
20250221,181200,6787600,5200,5200,5200,5200,0
20250221,181100,6787600,5200,5200,5200,5200,0
20250221,181000,6787600,5200,5200,5200,5200,0
20250221,180900,6787600,5200,5200,5200,5200,0
20250221,180800,6787600,5200,5200,5200,5200,0
20250221,180700,6787600,5200,5200,5200,5200,0
20250221,180600,6787600,5200,5200,5200,5200,0
20250221,180500,6787600,5200,5200,5200,5200,0
20250221,180400,6787600,5200,5200,5200,5200,0
20250221,180300,6787600,5200,5200,5200,5200,0
20250221,180200,6787600,5200,5200,5200,5200,0
20250221,180100,6787600,5200,5200,5200,5200,0
20250221,180000,6787600,5200,5200,5200,5200,0
20250221,175900,6787600,5200,5200,5200,5200,0
20250221,175800,6787600,5200,5200,5200,5200,0
20250221,175700,6787600,5200,5200,5200,5200,0
20250221,175600,6787600,5200,5200,5200,5200,100
20250221,175500,6787600,5200,5200,5200,5200,0
20250221,175400,6787600,5200,5200,5200,5200,0
20250221,175300,6787600,5200,5200,5200,5200,0
20250221,175200,6787600,5200,5200,5200,5200,0
20250221,175100,6787600,5200,5200,5200,5200,0
20250221,175000,6787600,5200,5200,5200,5200,0
20250221,174900,6787600,5200,5200,5200,5200,0
20250221,174800,6787600,5200,5200,5200,5200,0
20250221,174700,6787600,5200,5200,5200,5200,0
20250221,174600,6787600,5200,5200,5200,5200,0
20250221,174500,6787600,5200,5200,5200,5200,0
20250221,174400,6787600,5200,5200,5200,5200,0
20250221,174300,6787600,5200,5200,5200,5200,0
20250221,174200,6787600,5200,5200,5200,5200,0
20250221,174100,6787600,5200,5200,5200,5200,0
20250221,174000,6787600,5200,5200,5200,5200,0
20250221,173900,6787600,5200,5200,5200,5200,0
20250221,173800,6787600,5200,5200,5200,5200,0
20250221,173700,6787600,5200,5200,5200,5200,0
20250221,173600,6787600,5200,5200,5200,5200,0
20250221,173500,6787600,5200,5200,5200,5200,0
20250221,173400,6787600,5200,5200,5200,5200,0
20250221,173300,6787600,5200,5200,5200,5200,0
20250221,173200,6787600,5200,5200,5200,5200,0
20250221,173100,6787600,5200,5200,5200,5200,0
20250221,173000,6787600,5200,5200,5200,5200,0
20250221,172900,6787600,5200,5200,5200,5200,0
20250221,172800,6787600,5200,5200,5200,5200,0
20250221,172700,6787600,5200,5200,5200,5200,0
20250221,172600,6787600,5200,5200,5200,5200,100
20250221,172500,6787600,5200,5200,5200,5200,0
20250221,172400,6787600,5200,5200,5200,5200,0
20250221,172300,6787600,5200,5200,5200,5200,0
20250221,172200,6787600,5200,5200,5200,5200,0
20250221,172100,6787600,5200,5200,5200,5200,0
20250221,172000,6787600,5200,5200,5200,5200,0
20250221,171900,6787600,5200,5200,5200,5200,0
20250221,171800,6787600,5200,5200,5200,5200,0
20250221,171700,6787600,5200,5200,5200,5200,0
20250221,171600,6787600,5200,5200,5200,5200,0
20250221,171500,6787600,5200,5200,5200,5200,0
20250221,171400,6787600,5200,5200,5200,5200,0
20250221,171300,6787600,5200,5200,5200,5200,0
20250221,171200,6787600,5200,5200,5200,5200,0
20250221,171100,6787600,5200,5200,5200,5200,0
20250221,171000,6787600,5200,5200,5200,5200,0
20250221,170900,6787600,5200,5200,5200,5200,0
20250221,170800,6787600,5200,5200,5200,5200,0
20250221,170700,6787600,5200,5200,5200,5200,0
20250221,170600,6787600,5200,5200,5200,5200,0
20250221,170500,6787600,5200,5200,5200,5200,0
20250221,170400,6787600,5200,5200,5200,5200,0
20250221,170300,6787600,5200,5200,5200,5200,0
20250221,170200,6787600,5200,5200,5200,5200,0
20250221,170100,6787600,5200,5200,5200,5200,0
20250221,170000,6787600,5200,5200,5200,5200,0
20250221,165900,6787600,5200,5200,5200,5200,0
20250221,165800,6787600,5200,5200,5200,5200,0
20250221,165700,6787600,5200,5200,5200,5200,0
20250221,165600,6787600,5200,5200,5200,5200,100
20250221,165500,6787600,5200,5200,5200,5200,0
20250221,165400,6787600,5200,5200,5200,5200,0
20250221,165300,6787600,5200,5200,5200,5200,0
20250221,165200,6787600,5200,5200,5200,5200,0
20250221,165100,6787600,5200,5200,5200,5200,0
20250221,165000,6787600,5200,5200,5200,5200,0
20250221,164900,6787600,5200,5200,5200,5200,0
20250221,164800,6787600,5200,5200,5200,5200,0
20250221,164700,6787600,5200,5200,5200,5200,0
20250221,164600,6787600,5200,5200,5200,5200,0
20250221,164500,6787600,5200,5200,5200,5200,0
20250221,164400,6787600,5200,5200,5200,5200,0
20250221,164300,6787600,5200,5200,5200,5200,0
20250221,164200,6787600,5200,5200,5200,5200,0
20250221,164100,6787600,5200,5200,5200,5200,0
20250221,164000,6787600,5200,5200,5200,5200,0
20250221,163900,6787600,5200,5200,5200,5200,0
20250221,163800,6787600,5200,5200,5200,5200,0
20250221,163700,6787600,5200,5200,5200,5200,0
20250221,163600,6787600,5200,5200,5200,5200,0
20250221,163500,6787600,5200,5200,5200,5200,0
20250221,163400,6787600,5200,5200,5200,5200,0
20250221,163300,6787600,5200,5200,5200,5200,0
20250221,163200,6787600,5200,5200,5200,5200,0
20250221,163100,6787600,5200,5200,5200,5200,0
20250221,163000,6787600,5200,5200,5200,5200,0
20250221,162900,6787600,5200,5200,5200,5200,0
20250221,162800,6787600,5200,5200,5200,5200,0
20250221,162700,6787600,5200,5200,5200,5200,0
20250221,162600,6787600,5200,5200,5200,5200,100
20250221,162500,6787600,5200,5200,5200,5200,0
20250221,162400,6787600,5200,5200,5200,5200,0
20250221,162300,6787600,5200,5200,5200,5200,0
20250221,162200,6787600,5200,5200,5200,5200,0
20250221,162100,6787600,5200,5200,5200,5200,0
20250221,162000,6787600,5200,5200,5200,5200,0
20250221,161900,6787600,5200,5200,5200,5200,0
20250221,161800,6787600,5200,5200,5200,5200,0
20250221,161700,6787600,5200,5200,5200,5200,0
20250221,161600,6787600,5200,5200,5200,5200,0
20250221,161500,6787600,5200,5200,5200,5200,0
20250221,161400,6787600,5200,5200,5200,5200,0
20250221,161300,6787600,5200,5200,5200,5200,0
20250221,161200,6787600,5200,5200,5200,5200,0
20250221,161100,6787600,5200,5200,5200,5200,0
20250221,161000,6787600,5200,5200,5200,5200,0
20250221,160900,6787600,5200,5200,5200,5200,0
20250221,160800,6787600,5200,5200,5200,5200,0
20250221,160700,6787600,5200,5200,5200,5200,0
20250221,160600,6787600,5200,5200,5200,5200,0
20250221,160500,6787600,5200,5200,5200,5200,0
20250221,160400,6787600,5200,5200,5200,5200,0
20250221,160300,6787600,5200,5200,5200,5200,0
20250221,160200,6787600,5200,5200,5200,5200,0
20250221,160100,6787600,5200,5200,5200,5200,0
20250221,160000,6787600,5200,5200,5200,5200,0
20250221,155900,6787600,5200,5200,5200,5200,0
20250221,155800,6787600,5200,5200,5200,5200,0
20250221,155700,6787600,5200,5200,5200,5200,0
20250221,155600,6787600,5200,5200,5200,5200,100
20250221,155500,6787600,5200,5200,5200,5200,0
20250221,155400,6787600,5200,5200,5200,5200,0
20250221,155300,6787600,5200,5200,5200,5200,0
20250221,155200,6787600,5200,5200,5200,5200,0
20250221,155100,6787600,5200,5200,5200,5200,0
20250221,155000,6787600,5200,5200,5200,5200,0
20250221,154900,6787600,5200,5200,5200,5200,0
20250221,154800,6787600,5200,5200,5200,5200,0
20250221,154700,6787600,5200,5200,5200,5200,0
20250221,154600,6787600,5200,5200,5200,5200,0
20250221,154500,6787600,5200,5200,5200,5200,0
20250221,154400,6787600,5200,5200,5200,5200,0
20250221,154300,6787600,5200,5200,5200,5200,0
20250221,154200,6787600,5200,5200,5200,5200,0
20250221,154100,6787600,5200,5200,5200,5200,0
20250221,154000,6787600,5200,5200,5200,5200,0
20250221,153900,6787600,5200,5200,5200,5200,0
20250221,153800,6787600,5200,5200,5200,5200,0
20250221,153700,6787600,5200,5200,5200,5200,0
20250221,153600,6787600,5200,5200,5200,5200,0
20250221,153500,6787600,5200,5200,5200,5200,0
20250221,153400,6787600,5200,5200,5200,5200,0
20250221,153300,6787600,5200,5200,5200,5200,0
20250221,153200,6787600,5200,5200,5200,5200,0
20250221,153100,6787600,5200,5200,5200,5200,0
20250221,153000,6787600,5200,5200,5200,5200,100
20250221,152900,6267600,5140,5140,5140,5140,0
20250221,152800,6267600,5140,5140,5140,5140,0
20250221,152700,6267600,5140,5140,5140,5140,0
20250221,152600,6267600,5140,5140,5140,5140,0
20250221,152500,6267600,5140,5140,5140,5140,0
20250221,152400,6267600,5140,5140,5140,5140,0
20250221,152300,6267600,5140,5140,5140,5140,0
20250221,152200,6267600,5140,5140,5140,5140,0
20250221,152100,6267600,5140,5140,5140,5140,0
20250221,152000,6267600,5140,5140,5140,5140,0
20250221,151900,6267600,5140,5140,5140,5140,1
20250221,151800,6262460,5260,5260,5260,5260,0
20250221,151700,6262460,5260,5260,5260,5260,0
20250221,151600,6262460,5260,5260,5260,5260,0
20250221,151500,6262460,5260,5260,5260,5260,0
20250221,151400,6262460,5260,5260,5260,5260,0
20250221,151300,6262460,5260,5260,5260,5260,0
20250221,151200,6262460,5260,5260,5260,5260,0
20250221,151100,6262460,5260,5260,5260,5260,0
20250221,151000,6262460,5260,5260,5260,5260,0
20250221,150900,6262460,5260,5260,5260,5260,0
20250221,150800,6262460,5260,5260,5260,5260,0
20250221,150700,6262460,5260,5260,5260,5260,0
20250221,150600,6262460,5260,5260,5260,5260,0
20250221,150500,6262460,5260,5260,5260,5260,0
20250221,150400,6262460,5260,5260,5260,5260,0
20250221,150300,6262460,5260,5260,5260,5260,0
20250221,150200,6262460,5260,5260,5260,5260,0
20250221,150100,6262460,5260,5260,5260,5260,0
20250221,150000,6262460,5260,5260,5260,5260,0
20250221,145900,6262460,5260,5260,5260,5260,0
20250221,145800,6262460,5260,5260,5260,5260,0
20250221,145700,6262460,5260,5260,5260,5260,0
20250221,145600,6262460,5260,5260,5260,5260,0
20250221,145500,6262460,5260,5260,5260,5260,0
20250221,145400,6262460,5260,5260,5260,5260,0
20250221,145300,6262460,5260,5260,5260,5260,0
20250221,145200,6262460,5260,5260,5260,5260,0
20250221,145100,6262460,5260,5260,5260,5260,0
20250221,145000,6262460,5260,5260,5260,5260,0
20250221,144900,6262460,5260,5260,5260,5260,0
20250221,144800,6262460,5260,5260,5260,5260,0
20250221,144700,6262460,5260,5260,5260,5260,0
20250221,144600,6262460,5260,5260,5260,5260,0
20250221,144500,6262460,5260,5260,5260,5260,0
20250221,144400,6262460,5260,5260,5260,5260,0
20250221,144300,6262460,5260,5260,5260,5260,0
20250221,144200,6262460,5260,5260,5260,5260,0
20250221,144100,6262460,5260,5260,5260,5260,0
20250221,144000,6262460,5260,5260,5260,5260,0
20250221,143900,6262460,5260,5260,5260,5260,0
20250221,143800,6262460,5260,5260,5260,5260,0
20250221,143700,6262460,5260,5260,5260,5260,0
20250221,143600,6262460,5260,5260,5260,5260,0
20250221,143500,6262460,5260,5260,5260,5260,0
20250221,143400,6262460,5260,5260,5260,5260,0
20250221,143300,6262460,5260,5260,5260,5260,0
20250221,143200,6262460,5260,5260,5260,5260,0
20250221,143100,6262460,5260,5260,5260,5260,0
20250221,143000,6262460,5260,5260,5260,5260,0
20250221,142900,6262460,5260,5260,5260,5260,0
20250221,142800,6262460,5260,5260,5260,5260,0
20250221,142700,6262460,5260,5260,5260,5260,0
20250221,142600,6262460,5260,5260,5260,5260,0
20250221,142500,6262460,5260,5260,5260,5260,0
20250221,142400,6262460,5260,5260,5260,5260,0
20250221,142300,6262460,5260,5260,5260,5260,0
20250221,142200,6262460,5260,5260,5260,5260,0
20250221,142100,6262460,5260,5260,5260,5260,0
20250221,142000,6262460,5260,5260,5260,5260,0
20250221,141900,6262460,5260,5260,5260,5260,0
20250221,141800,6262460,5260,5260,5260,5260,0
20250221,141700,6262460,5260,5260,5260,5260,0
20250221,141600,6262460,5260,5260,5260,5260,0
20250221,141500,6262460,5260,5260,5260,5260,3
20250221,141400,6246680,5140,5150,5150,5140,300
20250221,141300,4703530,5200,5200,5200,5200,0
20250221,141200,4703530,5200,5200,5200,5200,0
20250221,141100,4703530,5200,5200,5200,5200,0
20250221,141000,4703530,5200,5200,5200,5200,0
20250221,140900,4703530,5200,5200,5200,5200,0
20250221,140800,4703530,5200,5200,5200,5200,0
20250221,140700,4703530,5200,5200,5200,5200,0
20250221,140600,4703530,5200,5200,5200,5200,0
20250221,140500,4703530,5200,5200,5200,5200,0
20250221,140400,4703530,5200,5200,5200,5200,0
20250221,140300,4703530,5200,5200,5200,5200,0
20250221,140200,4703530,5200,5200,5200,5200,0
20250221,140100,4703530,5200,5200,5200,5200,0
20250221,140000,4703530,5200,5200,5200,5200,0
20250221,135900,4703530,5200,5200,5200,5200,0
20250221,135800,4703530,5200,5200,5200,5200,0
20250221,135700,4703530,5200,5200,5200,5200,0
20250221,135600,4703530,5200,5200,5200,5200,0
20250221,135500,4703530,5200,5200,5200,5200,0
20250221,135400,4703530,5200,5200,5200,5200,0
20250221,135300,4703530,5200,5200,5200,5200,0
20250221,135200,4703530,5200,5200,5200,5200,0
20250221,135100,4703530,5200,5200,5200,5200,0
20250221,135000,4703530,5200,5200,5200,5200,0
20250221,134900,4703530,5200,5200,5200,5200,0
20250221,134800,4703530,5200,5200,5200,5200,0
20250221,134700,4703530,5200,5200,5200,5200,0
20250221,134600,4703530,5200,5200,5200,5200,0
20250221,134500,4703530,5200,5200,5200,5200,0
20250221,134400,4703530,5200,5200,5200,5200,0
20250221,134300,4703530,5200,5200,5200,5200,0
20250221,134200,4703530,5200,5200,5200,5200,0
20250221,134100,4703530,5200,5200,5200,5200,0
20250221,134000,4703530,5200,5200,5200,5200,0
20250221,133900,4703530,5200,5200,5200,5200,0
20250221,133800,4703530,5200,5200,5200,5200,0
20250221,133700,4703530,5200,5200,5200,5200,0
20250221,133600,4703530,5200,5200,5200,5200,0
20250221,133500,4703530,5200,5200,5200,5200,0
20250221,133400,4703530,5200,5200,5200,5200,0
20250221,133300,4703530,5200,5200,5200,5200,0
20250221,133200,4703530,5200,5200,5200,5200,0
20250221,133100,4703530,5200,5200,5200,5200,0
20250221,133000,4703530,5200,5200,5200,5200,0
20250221,132900,4703530,5200,5200,5200,5200,0
20250221,132800,4703530,5200,5200,5200,5200,0
20250221,132700,4703530,5200,5200,5200,5200,0
20250221,132600,4703530,5200,5200,5200,5200,0
20250221,132500,4703530,5200,5200,5200,5200,55
20250221,132400,4417530,5150,5150,5150,5150,0
20250221,132300,4417530,5150,5150,5150,5150,0
20250221,132200,4417530,5150,5180,5180,5150,150
20250221,132100,3644430,5200,5200,5200,5200,0
20250221,132000,3644430,5200,5200,5200,5200,0
20250221,131900,3644430,5200,5200,5200,5200,0
20250221,131800,3644430,5200,5200,5200,5200,0
20250221,131700,3644430,5200,5200,5200,5200,0
20250221,131600,3644430,5200,5200,5200,5200,0
20250221,131500,3644430,5200,5200,5200,5200,0
20250221,131400,3644430,5200,5200,5200,5200,45
20250221,131300,3410430,5260,5260,5260,5260,0
20250221,131200,3410430,5260,5260,5260,5260,0
20250221,131100,3410430,5260,5260,5260,5260,0
20250221,131000,3410430,5260,5260,5260,5260,0
20250221,130900,3410430,5260,5260,5260,5260,0
20250221,130800,3410430,5260,5260,5260,5260,0
20250221,130700,3410430,5260,5260,5260,5260,0
20250221,130600,3410430,5260,5260,5260,5260,0
20250221,130500,3410430,5260,5260,5260,5260,0
20250221,130400,3410430,5260,5260,5260,5260,0
20250221,130300,3410430,5260,5260,5260,5260,0
20250221,130200,3410430,5260,5260,5260,5260,0
20250221,130100,3410430,5260,5260,5260,5260,0
20250221,130000,3410430,5260,5260,5260,5260,0
20250221,125900,3410430,5260,5260,5260,5260,0
20250221,125800,3410430,5260,5260,5260,5260,0
20250221,125700,3410430,5260,5260,5260,5260,0
20250221,125600,3410430,5260,5260,5260,5260,0
20250221,125500,3410430,5260,5260,5260,5260,0
20250221,125400,3410430,5260,5260,5260,5260,0
20250221,125300,3410430,5260,5260,5260,5260,0
20250221,125200,3410430,5260,5260,5260,5260,0
20250221,125100,3410430,5260,5260,5260,5260,0
20250221,125000,3410430,5260,5260,5260,5260,0
20250221,124900,3410430,5260,5260,5260,5260,0
20250221,124800,3410430,5260,5260,5260,5260,0
20250221,124700,3410430,5260,5260,5260,5260,0
20250221,124600,3410430,5260,5260,5260,5260,0
20250221,124500,3410430,5260,5260,5260,5260,0
20250221,124400,3410430,5260,5260,5260,5260,0
20250221,124300,3410430,5260,5260,5260,5260,0
20250221,124200,3410430,5260,5260,5260,5260,0
20250221,124100,3410430,5260,5260,5260,5260,0
20250221,124000,3410430,5260,5260,5260,5260,0
20250221,123900,3410430,5260,5260,5260,5260,0
20250221,123800,3410430,5260,5260,5260,5260,0
20250221,123700,3410430,5260,5260,5260,5260,0
20250221,123600,3410430,5260,5260,5260,5260,0
20250221,123500,3410430,5260,5260,5260,5260,0
20250221,123400,3410430,5260,5260,5260,5260,0
20250221,123300,3410430,5260,5260,5260,5260,0
20250221,123200,3410430,5260,5260,5260,5260,0
20250221,123100,3410430,5260,5260,5260,5260,0
20250221,123000,3410430,5260,5260,5260,5260,0
20250221,122900,3410430,5260,5260,5260,5260,0
20250221,122800,3410430,5260,5260,5260,5260,0
20250221,122700,3410430,5260,5260,5260,5260,0
20250221,122600,3410430,5260,5260,5260,5260,0
20250221,122500,3410430,5260,5260,5260,5260,20
20250221,122400,3305230,5280,5280,5280,5280,0
20250221,122300,3305230,5280,5280,5280,5280,0
20250221,122200,3305230,5280,5280,5280,5280,0
20250221,122100,3305230,5280,5280,5280,5280,0
20250221,122000,3305230,5280,5280,5280,5280,0
20250221,121900,3305230,5280,5280,5280,5280,0
20250221,121800,3305230,5280,5280,5280,5280,0
20250221,121700,3305230,5280,5280,5280,5280,1
20250221,121600,3299950,5200,5200,5200,5200,0
20250221,121500,3299950,5200,5200,5200,5200,0
20250221,121400,3299950,5200,5200,5200,5200,0
20250221,121300,3299950,5200,5200,5200,5200,5
20250221,121200,3273950,5200,5200,5200,5200,85
20250221,121100,2831950,5200,5200,5200,5200,0
20250221,121000,2831950,5200,5200,5200,5200,0
20250221,120900,2831950,5200,5200,5200,5200,0
20250221,120800,2831950,5200,5200,5200,5200,10
20250221,120700,2779950,5150,5150,5150,5150,0
20250221,120600,2779950,5150,5150,5150,5150,0
20250221,120500,2779950,5150,5150,5150,5150,0
20250221,120400,2779950,5150,5150,5150,5150,0
20250221,120300,2779950,5150,5150,5150,5150,0
20250221,120200,2779950,5150,5150,5150,5150,0
20250221,120100,2779950,5150,5150,5150,5150,0
20250221,120000,2779950,5150,5150,5150,5150,0
20250221,115900,2779950,5150,5150,5150,5150,0
20250221,115800,2779950,5150,5150,5150,5150,0
20250221,115700,2779950,5150,5150,5150,5150,0
20250221,115600,2779950,5150,5150,5150,5150,0
20250221,115500,2779950,5150,5150,5150,5150,0
20250221,115400,2779950,5150,5150,5150,5150,0
20250221,115300,2779950,5150,5150,5150,5150,0
20250221,115200,2779950,5150,5150,5150,5150,0
20250221,115100,2779950,5150,5150,5150,5150,0
20250221,115000,2779950,5150,5150,5150,5150,0
20250221,114900,2779950,5150,5150,5150,5150,0
20250221,114800,2779950,5150,5150,5150,5150,0
20250221,114700,2779950,5150,5150,5150,5150,0
20250221,114600,2779950,5150,5150,5150,5150,0
20250221,114500,2779950,5150,5150,5150,5150,0
20250221,114400,2779950,5150,5150,5150,5150,0
20250221,114300,2779950,5150,5150,5150,5150,0
20250221,114200,2779950,5150,5150,5150,5150,0
20250221,114100,2779950,5150,5150,5150,5150,0
20250221,114000,2779950,5150,5150,5150,5150,0
20250221,113900,2779950,5150,5150,5150,5150,0
20250221,113800,2779950,5150,5150,5150,5150,0
20250221,113700,2779950,5150,5150,5150,5150,0
20250221,113600,2779950,5150,5150,5150,5150,0
20250221,113500,2779950,5150,5150,5150,5150,0
20250221,113400,2779950,5150,5150,5150,5150,0
20250221,113300,2779950,5150,5150,5150,5150,0
20250221,113200,2779950,5150,5150,5150,5150,0
20250221,113100,2779950,5150,5150,5150,5150,0
20250221,113000,2779950,5150,5150,5150,5150,0
20250221,112900,2779950,5150,5150,5150,5150,0
20250221,112800,2779950,5150,5150,5150,5150,0
20250221,112700,2779950,5150,5150,5150,5150,0
20250221,112600,2779950,5150,5150,5150,5150,0
20250221,112500,2779950,5150,5150,5150,5150,0
20250221,112400,2779950,5150,5150,5150,5150,0
20250221,112300,2779950,5150,5150,5150,5150,0
20250221,112200,2779950,5150,5150,5150,5150,0
20250221,112100,2779950,5150,5150,5150,5150,0
20250221,112000,2779950,5150,5150,5150,5150,0
20250221,111900,2779950,5150,5150,5150,5150,0
20250221,111800,2779950,5150,5150,5150,5150,0
20250221,111700,2779950,5150,5150,5150,5150,55
20250221,111600,2496700,5300,5300,5300,5300,0
20250221,111500,2496700,5300,5300,5300,5300,1
20250221,111400,2491400,5150,5160,5160,5150,200
20250221,111300,1460850,5300,5300,5300,5300,0
20250221,111200,1460850,5300,5300,5300,5300,0
20250221,111100,1460850,5300,5300,5300,5300,0
20250221,111000,1460850,5300,5300,5300,5300,0
20250221,110900,1460850,5300,5300,5300,5300,0
20250221,110800,1460850,5300,5300,5300,5300,0
20250221,110700,1460850,5300,5300,5300,5300,0
20250221,110600,1460850,5300,5300,5300,5300,0
20250221,110500,1460850,5300,5300,5300,5300,0
20250221,110400,1460850,5300,5300,5300,5300,26
20250221,110300,1323050,5300,5300,5300,5300,0
20250221,110200,1323050,5300,5300,5300,5300,10
20250221,110100,1270050,5330,5330,5330,5330,0
20250221,110000,1270050,5330,5330,5330,5330,0
20250221,105900,1270050,5330,5330,5330,5330,0
20250221,105800,1270050,5330,5330,5330,5330,0
20250221,105700,1270050,5330,5330,5330,5330,0
20250221,105600,1270050,5330,5330,5330,5330,0
20250221,105500,1270050,5330,5330,5330,5330,0
20250221,105400,1270050,5330,5330,5330,5330,0
20250221,105300,1270050,5330,5330,5330,5330,0
20250221,105200,1270050,5330,5330,5330,5330,0
20250221,105100,1270050,5330,5330,5330,5330,0
20250221,105000,1270050,5330,5330,5330,5330,0
20250221,104900,1270050,5330,5330,5330,5330,0
20250221,104800,1270050,5330,5330,5330,5330,0
20250221,104700,1270050,5330,5330,5330,5330,0
20250221,104600,1270050,5330,5330,5330,5330,0
20250221,104500,1270050,5330,5330,5330,5330,0
20250221,104400,1270050,5330,5330,5330,5330,0
20250221,104300,1270050,5330,5330,5330,5330,0
20250221,104200,1270050,5330,5330,5330,5330,0
20250221,104100,1270050,5330,5330,5330,5330,0
20250221,104000,1270050,5330,5330,5330,5330,0
20250221,103900,1270050,5330,5330,5330,5330,0
20250221,103800,1270050,5330,5330,5330,5330,0
20250221,103700,1270050,5330,5330,5330,5330,0
20250221,103600,1270050,5330,5330,5330,5330,0
20250221,103500,1270050,5330,5330,5330,5330,0
20250221,103400,1270050,5330,5330,5330,5330,0
20250221,103300,1270050,5330,5330,5330,5330,0
20250221,103200,1270050,5330,5330,5330,5330,0
20250221,103100,1270050,5330,5330,5330,5330,0
20250221,103000,1270050,5330,5330,5330,5330,0
20250221,102900,1270050,5330,5330,5330,5330,0
20250221,102800,1270050,5330,5330,5330,5330,0
20250221,102700,1270050,5330,5330,5330,5330,0
20250221,102600,1270050,5330,5330,5330,5330,0
20250221,102500,1270050,5330,5330,5330,5330,0
20250221,102400,1270050,5330,5330,5330,5330,0
20250221,102300,1270050,5330,5330,5330,5330,0
20250221,102200,1270050,5330,5330,5330,5330,0
20250221,102100,1270050,5330,5330,5330,5330,0
20250221,102000,1270050,5330,5330,5330,5330,0
20250221,101900,1270050,5330,5330,5330,5330,0
20250221,101800,1270050,5330,5330,5330,5330,0
20250221,101700,1270050,5330,5330,5330,5330,0
20250221,101600,1270050,5330,5330,5330,5330,0
20250221,101500,1270050,5330,5330,5330,5330,0
20250221,101400,1270050,5330,5330,5330,5330,0
20250221,101300,1270050,5330,5330,5330,5330,0
20250221,101200,1270050,5330,5330,5330,5330,0
20250221,101100,1270050,5330,5330,5330,5330,0
20250221,101000,1270050,5330,5330,5330,5330,0
20250221,100900,1270050,5330,5330,5330,5330,0
20250221,100800,1270050,5330,5330,5330,5330,0
20250221,100700,1270050,5330,5330,5330,5330,0
20250221,100600,1270050,5330,5330,5330,5330,0
20250221,100500,1270050,5330,5330,5330,5330,0
20250221,100400,1270050,5330,5330,5330,5330,0
20250221,100300,1270050,5330,5330,5330,5330,0
20250221,100200,1270050,5330,5330,5330,5330,0
20250221,100100,1270050,5330,5330,5330,5330,0
20250221,100000,1270050,5330,5330,5330,5330,0
20250221,095900,1270050,5330,5330,5330,5330,0
20250221,095800,1270050,5330,5330,5330,5330,0
20250221,095700,1270050,5330,5330,5330,5330,0
20250221,095600,1270050,5330,5330,5330,5330,0
20250221,095500,1270050,5330,5330,5330,5330,0
20250221,095400,1270050,5330,5330,5330,5330,0
20250221,095300,1270050,5330,5330,5330,5330,1
20250221,095200,1264720,5130,5130,5130,5130,0
20250221,095100,1264720,5130,5150,5150,5130,80
20250221,095000,853350,5330,5330,5330,5330,0
20250221,094900,853350,5330,5330,5330,5330,0
20250221,094800,853350,5330,5330,5330,5330,0
20250221,094700,853350,5330,5330,5330,5330,0
20250221,094600,853350,5330,5330,5330,5330,0
20250221,094500,853350,5330,5330,5330,5330,0
20250221,094400,853350,5330,5330,5330,5330,0
20250221,094300,853350,5330,5330,5330,5330,0
20250221,094200,853350,5330,5330,5330,5330,0
20250221,094100,853350,5330,5330,5330,5330,0
20250221,094000,853350,5330,5330,5330,5330,0
20250221,093900,853350,5330,5330,5330,5330,0
20250221,093800,853350,5330,5330,5330,5330,0
20250221,093700,853350,5330,5330,5330,5330,0
20250221,093600,853350,5330,5330,5330,5330,0
20250221,093500,853350,5330,5330,5330,5330,0
20250221,093400,853350,5330,5330,5330,5330,0
20250221,093300,853350,5330,5330,5330,5330,0
20250221,093200,853350,5330,5330,5330,5330,0
20250221,093100,853350,5330,5330,5330,5330,0
20250221,093000,853350,5330,5330,5330,5330,0
20250221,092900,853350,5330,5330,5330,5330,0
20250221,092800,853350,5330,5330,5330,5330,14
20250221,092700,778730,5330,5330,5330,5330,0
20250221,092600,778730,5330,5330,5330,5330,1
20250221,092500,773400,5120,5120,5120,5120,0
20250221,092400,773400,5120,5120,5120,5120,0
20250221,092300,773400,5120,5120,5120,5120,0
20250221,092200,773400,5120,5120,5120,5120,0
20250221,092100,773400,5120,5120,5120,5120,0
20250221,092000,773400,5120,5120,5120,5120,0
20250221,091900,773400,5120,5120,5120,5120,0
20250221,091800,773400,5120,5120,5120,5120,0
20250221,091700,773400,5120,5120,5120,5120,0
20250221,091600,773400,5120,5120,5120,5120,0
20250221,091500,773400,5120,5120,5120,5120,0
20250221,091400,773400,5120,5120,5120,5120,0
20250221,091300,773400,5120,5120,5120,5120,0
20250221,091200,773400,5120,5120,5120,5120,0
20250221,091100,773400,5120,5120,5120,5120,0
20250221,091000,773400,5120,5120,5120,5120,0
20250221,090900,773400,5120,5120,5120,5120,0
20250221,090800,773400,5120,5120,5120,5120,150
20250221,090700,5400,5400,5400,5400,5400,0
20250221,090600,5400,5400,5400,5400,5400,0
20250221,090500,5400,5400,5400,5400,5400,0
20250221,090400,5400,5400,5400,5400,5400,0
20250221,090300,5400,5400,5400,5400,5400,0
20250221,090200,5400,5400,5400,5400,5400,0
20250221,090100,5400,5400,5400,5400,5400,1
20250221,090000,0,5300,5300,5300,5300,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 205600 6787600 5200 5200 5200 5200 100
3 20250221 205500 6787600 5200 5200 5200 5200 0
4 20250221 205400 6787600 5200 5200 5200 5200 0
5 20250221 205300 6787600 5200 5200 5200 5200 0
6 20250221 205200 6787600 5200 5200 5200 5200 0
7 20250221 205100 6787600 5200 5200 5200 5200 0
8 20250221 205000 6787600 5200 5200 5200 5200 0
9 20250221 204900 6787600 5200 5200 5200 5200 0
10 20250221 204800 6787600 5200 5200 5200 5200 0
11 20250221 204700 6787600 5200 5200 5200 5200 0
12 20250221 204600 6787600 5200 5200 5200 5200 0
13 20250221 204500 6787600 5200 5200 5200 5200 0
14 20250221 204400 6787600 5200 5200 5200 5200 0
15 20250221 204300 6787600 5200 5200 5200 5200 0
16 20250221 204200 6787600 5200 5200 5200 5200 0
17 20250221 204100 6787600 5200 5200 5200 5200 0
18 20250221 204000 6787600 5200 5200 5200 5200 0
19 20250221 203900 6787600 5200 5200 5200 5200 0
20 20250221 203800 6787600 5200 5200 5200 5200 0
21 20250221 203700 6787600 5200 5200 5200 5200 0
22 20250221 203600 6787600 5200 5200 5200 5200 0
23 20250221 203500 6787600 5200 5200 5200 5200 0
24 20250221 203400 6787600 5200 5200 5200 5200 0
25 20250221 203300 6787600 5200 5200 5200 5200 0
26 20250221 203200 6787600 5200 5200 5200 5200 0
27 20250221 203100 6787600 5200 5200 5200 5200 0
28 20250221 203000 6787600 5200 5200 5200 5200 0
29 20250221 202900 6787600 5200 5200 5200 5200 0
30 20250221 202800 6787600 5200 5200 5200 5200 0
31 20250221 202700 6787600 5200 5200 5200 5200 0
32 20250221 202600 6787600 5200 5200 5200 5200 100
33 20250221 202500 6787600 5200 5200 5200 5200 0
34 20250221 202400 6787600 5200 5200 5200 5200 0
35 20250221 202300 6787600 5200 5200 5200 5200 0
36 20250221 202200 6787600 5200 5200 5200 5200 0
37 20250221 202100 6787600 5200 5200 5200 5200 0
38 20250221 202000 6787600 5200 5200 5200 5200 0
39 20250221 201900 6787600 5200 5200 5200 5200 0
40 20250221 201800 6787600 5200 5200 5200 5200 0
41 20250221 201700 6787600 5200 5200 5200 5200 0
42 20250221 201600 6787600 5200 5200 5200 5200 0
43 20250221 201500 6787600 5200 5200 5200 5200 0
44 20250221 201400 6787600 5200 5200 5200 5200 0
45 20250221 201300 6787600 5200 5200 5200 5200 0
46 20250221 201200 6787600 5200 5200 5200 5200 0
47 20250221 201100 6787600 5200 5200 5200 5200 0
48 20250221 201000 6787600 5200 5200 5200 5200 0
49 20250221 200900 6787600 5200 5200 5200 5200 0
50 20250221 200800 6787600 5200 5200 5200 5200 0
51 20250221 200700 6787600 5200 5200 5200 5200 0
52 20250221 200600 6787600 5200 5200 5200 5200 0
53 20250221 200500 6787600 5200 5200 5200 5200 0
54 20250221 200400 6787600 5200 5200 5200 5200 0
55 20250221 200300 6787600 5200 5200 5200 5200 0
56 20250221 200200 6787600 5200 5200 5200 5200 0
57 20250221 200100 6787600 5200 5200 5200 5200 0
58 20250221 200000 6787600 5200 5200 5200 5200 0
59 20250221 195900 6787600 5200 5200 5200 5200 0
60 20250221 195800 6787600 5200 5200 5200 5200 0
61 20250221 195700 6787600 5200 5200 5200 5200 0
62 20250221 195600 6787600 5200 5200 5200 5200 100
63 20250221 195500 6787600 5200 5200 5200 5200 0
64 20250221 195400 6787600 5200 5200 5200 5200 0
65 20250221 195300 6787600 5200 5200 5200 5200 0
66 20250221 195200 6787600 5200 5200 5200 5200 0
67 20250221 195100 6787600 5200 5200 5200 5200 0
68 20250221 195000 6787600 5200 5200 5200 5200 0
69 20250221 194900 6787600 5200 5200 5200 5200 0
70 20250221 194800 6787600 5200 5200 5200 5200 0
71 20250221 194700 6787600 5200 5200 5200 5200 0
72 20250221 194600 6787600 5200 5200 5200 5200 0
73 20250221 194500 6787600 5200 5200 5200 5200 0
74 20250221 194400 6787600 5200 5200 5200 5200 0
75 20250221 194300 6787600 5200 5200 5200 5200 0
76 20250221 194200 6787600 5200 5200 5200 5200 0
77 20250221 194100 6787600 5200 5200 5200 5200 0
78 20250221 194000 6787600 5200 5200 5200 5200 0
79 20250221 193900 6787600 5200 5200 5200 5200 0
80 20250221 193800 6787600 5200 5200 5200 5200 0
81 20250221 193700 6787600 5200 5200 5200 5200 0
82 20250221 193600 6787600 5200 5200 5200 5200 0
83 20250221 193500 6787600 5200 5200 5200 5200 0
84 20250221 193400 6787600 5200 5200 5200 5200 0
85 20250221 193300 6787600 5200 5200 5200 5200 0
86 20250221 193200 6787600 5200 5200 5200 5200 0
87 20250221 193100 6787600 5200 5200 5200 5200 0
88 20250221 193000 6787600 5200 5200 5200 5200 0
89 20250221 192900 6787600 5200 5200 5200 5200 0
90 20250221 192800 6787600 5200 5200 5200 5200 0
91 20250221 192700 6787600 5200 5200 5200 5200 0
92 20250221 192600 6787600 5200 5200 5200 5200 100
93 20250221 192500 6787600 5200 5200 5200 5200 0
94 20250221 192400 6787600 5200 5200 5200 5200 0
95 20250221 192300 6787600 5200 5200 5200 5200 0
96 20250221 192200 6787600 5200 5200 5200 5200 0
97 20250221 192100 6787600 5200 5200 5200 5200 0
98 20250221 192000 6787600 5200 5200 5200 5200 0
99 20250221 191900 6787600 5200 5200 5200 5200 0
100 20250221 191800 6787600 5200 5200 5200 5200 0
101 20250221 191700 6787600 5200 5200 5200 5200 0
102 20250221 191600 6787600 5200 5200 5200 5200 0
103 20250221 191500 6787600 5200 5200 5200 5200 0
104 20250221 191400 6787600 5200 5200 5200 5200 0
105 20250221 191300 6787600 5200 5200 5200 5200 0
106 20250221 191200 6787600 5200 5200 5200 5200 0
107 20250221 191100 6787600 5200 5200 5200 5200 0
108 20250221 191000 6787600 5200 5200 5200 5200 0
109 20250221 190900 6787600 5200 5200 5200 5200 0
110 20250221 190800 6787600 5200 5200 5200 5200 0
111 20250221 190700 6787600 5200 5200 5200 5200 0
112 20250221 190600 6787600 5200 5200 5200 5200 0
113 20250221 190500 6787600 5200 5200 5200 5200 0
114 20250221 190400 6787600 5200 5200 5200 5200 0
115 20250221 190300 6787600 5200 5200 5200 5200 0
116 20250221 190200 6787600 5200 5200 5200 5200 0
117 20250221 190100 6787600 5200 5200 5200 5200 0
118 20250221 190000 6787600 5200 5200 5200 5200 0
119 20250221 185900 6787600 5200 5200 5200 5200 0
120 20250221 185800 6787600 5200 5200 5200 5200 0
121 20250221 185700 6787600 5200 5200 5200 5200 0
122 20250221 185600 6787600 5200 5200 5200 5200 100
123 20250221 185500 6787600 5200 5200 5200 5200 0
124 20250221 185400 6787600 5200 5200 5200 5200 0
125 20250221 185300 6787600 5200 5200 5200 5200 0
126 20250221 185200 6787600 5200 5200 5200 5200 0
127 20250221 185100 6787600 5200 5200 5200 5200 0
128 20250221 185000 6787600 5200 5200 5200 5200 0
129 20250221 184900 6787600 5200 5200 5200 5200 0
130 20250221 184800 6787600 5200 5200 5200 5200 0
131 20250221 184700 6787600 5200 5200 5200 5200 0
132 20250221 184600 6787600 5200 5200 5200 5200 0
133 20250221 184500 6787600 5200 5200 5200 5200 0
134 20250221 184400 6787600 5200 5200 5200 5200 0
135 20250221 184300 6787600 5200 5200 5200 5200 0
136 20250221 184200 6787600 5200 5200 5200 5200 0
137 20250221 184100 6787600 5200 5200 5200 5200 0
138 20250221 184000 6787600 5200 5200 5200 5200 0
139 20250221 183900 6787600 5200 5200 5200 5200 0
140 20250221 183800 6787600 5200 5200 5200 5200 0
141 20250221 183700 6787600 5200 5200 5200 5200 0
142 20250221 183600 6787600 5200 5200 5200 5200 0
143 20250221 183500 6787600 5200 5200 5200 5200 0
144 20250221 183400 6787600 5200 5200 5200 5200 0
145 20250221 183300 6787600 5200 5200 5200 5200 0
146 20250221 183200 6787600 5200 5200 5200 5200 0
147 20250221 183100 6787600 5200 5200 5200 5200 0
148 20250221 183000 6787600 5200 5200 5200 5200 0
149 20250221 182900 6787600 5200 5200 5200 5200 0
150 20250221 182800 6787600 5200 5200 5200 5200 0
151 20250221 182700 6787600 5200 5200 5200 5200 0
152 20250221 182600 6787600 5200 5200 5200 5200 100
153 20250221 182500 6787600 5200 5200 5200 5200 0
154 20250221 182400 6787600 5200 5200 5200 5200 0
155 20250221 182300 6787600 5200 5200 5200 5200 0
156 20250221 182200 6787600 5200 5200 5200 5200 0
157 20250221 182100 6787600 5200 5200 5200 5200 0
158 20250221 182000 6787600 5200 5200 5200 5200 0
159 20250221 181900 6787600 5200 5200 5200 5200 0
160 20250221 181800 6787600 5200 5200 5200 5200 0
161 20250221 181700 6787600 5200 5200 5200 5200 0
162 20250221 181600 6787600 5200 5200 5200 5200 0
163 20250221 181500 6787600 5200 5200 5200 5200 0
164 20250221 181400 6787600 5200 5200 5200 5200 0
165 20250221 181300 6787600 5200 5200 5200 5200 0
166 20250221 181200 6787600 5200 5200 5200 5200 0
167 20250221 181100 6787600 5200 5200 5200 5200 0
168 20250221 181000 6787600 5200 5200 5200 5200 0
169 20250221 180900 6787600 5200 5200 5200 5200 0
170 20250221 180800 6787600 5200 5200 5200 5200 0
171 20250221 180700 6787600 5200 5200 5200 5200 0
172 20250221 180600 6787600 5200 5200 5200 5200 0
173 20250221 180500 6787600 5200 5200 5200 5200 0
174 20250221 180400 6787600 5200 5200 5200 5200 0
175 20250221 180300 6787600 5200 5200 5200 5200 0
176 20250221 180200 6787600 5200 5200 5200 5200 0
177 20250221 180100 6787600 5200 5200 5200 5200 0
178 20250221 180000 6787600 5200 5200 5200 5200 0
179 20250221 175900 6787600 5200 5200 5200 5200 0
180 20250221 175800 6787600 5200 5200 5200 5200 0
181 20250221 175700 6787600 5200 5200 5200 5200 0
182 20250221 175600 6787600 5200 5200 5200 5200 100
183 20250221 175500 6787600 5200 5200 5200 5200 0
184 20250221 175400 6787600 5200 5200 5200 5200 0
185 20250221 175300 6787600 5200 5200 5200 5200 0
186 20250221 175200 6787600 5200 5200 5200 5200 0
187 20250221 175100 6787600 5200 5200 5200 5200 0
188 20250221 175000 6787600 5200 5200 5200 5200 0
189 20250221 174900 6787600 5200 5200 5200 5200 0
190 20250221 174800 6787600 5200 5200 5200 5200 0
191 20250221 174700 6787600 5200 5200 5200 5200 0
192 20250221 174600 6787600 5200 5200 5200 5200 0
193 20250221 174500 6787600 5200 5200 5200 5200 0
194 20250221 174400 6787600 5200 5200 5200 5200 0
195 20250221 174300 6787600 5200 5200 5200 5200 0
196 20250221 174200 6787600 5200 5200 5200 5200 0
197 20250221 174100 6787600 5200 5200 5200 5200 0
198 20250221 174000 6787600 5200 5200 5200 5200 0
199 20250221 173900 6787600 5200 5200 5200 5200 0
200 20250221 173800 6787600 5200 5200 5200 5200 0
201 20250221 173700 6787600 5200 5200 5200 5200 0
202 20250221 173600 6787600 5200 5200 5200 5200 0
203 20250221 173500 6787600 5200 5200 5200 5200 0
204 20250221 173400 6787600 5200 5200 5200 5200 0
205 20250221 173300 6787600 5200 5200 5200 5200 0
206 20250221 173200 6787600 5200 5200 5200 5200 0
207 20250221 173100 6787600 5200 5200 5200 5200 0
208 20250221 173000 6787600 5200 5200 5200 5200 0
209 20250221 172900 6787600 5200 5200 5200 5200 0
210 20250221 172800 6787600 5200 5200 5200 5200 0
211 20250221 172700 6787600 5200 5200 5200 5200 0
212 20250221 172600 6787600 5200 5200 5200 5200 100
213 20250221 172500 6787600 5200 5200 5200 5200 0
214 20250221 172400 6787600 5200 5200 5200 5200 0
215 20250221 172300 6787600 5200 5200 5200 5200 0
216 20250221 172200 6787600 5200 5200 5200 5200 0
217 20250221 172100 6787600 5200 5200 5200 5200 0
218 20250221 172000 6787600 5200 5200 5200 5200 0
219 20250221 171900 6787600 5200 5200 5200 5200 0
220 20250221 171800 6787600 5200 5200 5200 5200 0
221 20250221 171700 6787600 5200 5200 5200 5200 0
222 20250221 171600 6787600 5200 5200 5200 5200 0
223 20250221 171500 6787600 5200 5200 5200 5200 0
224 20250221 171400 6787600 5200 5200 5200 5200 0
225 20250221 171300 6787600 5200 5200 5200 5200 0
226 20250221 171200 6787600 5200 5200 5200 5200 0
227 20250221 171100 6787600 5200 5200 5200 5200 0
228 20250221 171000 6787600 5200 5200 5200 5200 0
229 20250221 170900 6787600 5200 5200 5200 5200 0
230 20250221 170800 6787600 5200 5200 5200 5200 0
231 20250221 170700 6787600 5200 5200 5200 5200 0
232 20250221 170600 6787600 5200 5200 5200 5200 0
233 20250221 170500 6787600 5200 5200 5200 5200 0
234 20250221 170400 6787600 5200 5200 5200 5200 0
235 20250221 170300 6787600 5200 5200 5200 5200 0
236 20250221 170200 6787600 5200 5200 5200 5200 0
237 20250221 170100 6787600 5200 5200 5200 5200 0
238 20250221 170000 6787600 5200 5200 5200 5200 0
239 20250221 165900 6787600 5200 5200 5200 5200 0
240 20250221 165800 6787600 5200 5200 5200 5200 0
241 20250221 165700 6787600 5200 5200 5200 5200 0
242 20250221 165600 6787600 5200 5200 5200 5200 100
243 20250221 165500 6787600 5200 5200 5200 5200 0
244 20250221 165400 6787600 5200 5200 5200 5200 0
245 20250221 165300 6787600 5200 5200 5200 5200 0
246 20250221 165200 6787600 5200 5200 5200 5200 0
247 20250221 165100 6787600 5200 5200 5200 5200 0
248 20250221 165000 6787600 5200 5200 5200 5200 0
249 20250221 164900 6787600 5200 5200 5200 5200 0
250 20250221 164800 6787600 5200 5200 5200 5200 0
251 20250221 164700 6787600 5200 5200 5200 5200 0
252 20250221 164600 6787600 5200 5200 5200 5200 0
253 20250221 164500 6787600 5200 5200 5200 5200 0
254 20250221 164400 6787600 5200 5200 5200 5200 0
255 20250221 164300 6787600 5200 5200 5200 5200 0
256 20250221 164200 6787600 5200 5200 5200 5200 0
257 20250221 164100 6787600 5200 5200 5200 5200 0
258 20250221 164000 6787600 5200 5200 5200 5200 0
259 20250221 163900 6787600 5200 5200 5200 5200 0
260 20250221 163800 6787600 5200 5200 5200 5200 0
261 20250221 163700 6787600 5200 5200 5200 5200 0
262 20250221 163600 6787600 5200 5200 5200 5200 0
263 20250221 163500 6787600 5200 5200 5200 5200 0
264 20250221 163400 6787600 5200 5200 5200 5200 0
265 20250221 163300 6787600 5200 5200 5200 5200 0
266 20250221 163200 6787600 5200 5200 5200 5200 0
267 20250221 163100 6787600 5200 5200 5200 5200 0
268 20250221 163000 6787600 5200 5200 5200 5200 0
269 20250221 162900 6787600 5200 5200 5200 5200 0
270 20250221 162800 6787600 5200 5200 5200 5200 0
271 20250221 162700 6787600 5200 5200 5200 5200 0
272 20250221 162600 6787600 5200 5200 5200 5200 100
273 20250221 162500 6787600 5200 5200 5200 5200 0
274 20250221 162400 6787600 5200 5200 5200 5200 0
275 20250221 162300 6787600 5200 5200 5200 5200 0
276 20250221 162200 6787600 5200 5200 5200 5200 0
277 20250221 162100 6787600 5200 5200 5200 5200 0
278 20250221 162000 6787600 5200 5200 5200 5200 0
279 20250221 161900 6787600 5200 5200 5200 5200 0
280 20250221 161800 6787600 5200 5200 5200 5200 0
281 20250221 161700 6787600 5200 5200 5200 5200 0
282 20250221 161600 6787600 5200 5200 5200 5200 0
283 20250221 161500 6787600 5200 5200 5200 5200 0
284 20250221 161400 6787600 5200 5200 5200 5200 0
285 20250221 161300 6787600 5200 5200 5200 5200 0
286 20250221 161200 6787600 5200 5200 5200 5200 0
287 20250221 161100 6787600 5200 5200 5200 5200 0
288 20250221 161000 6787600 5200 5200 5200 5200 0
289 20250221 160900 6787600 5200 5200 5200 5200 0
290 20250221 160800 6787600 5200 5200 5200 5200 0
291 20250221 160700 6787600 5200 5200 5200 5200 0
292 20250221 160600 6787600 5200 5200 5200 5200 0
293 20250221 160500 6787600 5200 5200 5200 5200 0
294 20250221 160400 6787600 5200 5200 5200 5200 0
295 20250221 160300 6787600 5200 5200 5200 5200 0
296 20250221 160200 6787600 5200 5200 5200 5200 0
297 20250221 160100 6787600 5200 5200 5200 5200 0
298 20250221 160000 6787600 5200 5200 5200 5200 0
299 20250221 155900 6787600 5200 5200 5200 5200 0
300 20250221 155800 6787600 5200 5200 5200 5200 0
301 20250221 155700 6787600 5200 5200 5200 5200 0
302 20250221 155600 6787600 5200 5200 5200 5200 100
303 20250221 155500 6787600 5200 5200 5200 5200 0
304 20250221 155400 6787600 5200 5200 5200 5200 0
305 20250221 155300 6787600 5200 5200 5200 5200 0
306 20250221 155200 6787600 5200 5200 5200 5200 0
307 20250221 155100 6787600 5200 5200 5200 5200 0
308 20250221 155000 6787600 5200 5200 5200 5200 0
309 20250221 154900 6787600 5200 5200 5200 5200 0
310 20250221 154800 6787600 5200 5200 5200 5200 0
311 20250221 154700 6787600 5200 5200 5200 5200 0
312 20250221 154600 6787600 5200 5200 5200 5200 0
313 20250221 154500 6787600 5200 5200 5200 5200 0
314 20250221 154400 6787600 5200 5200 5200 5200 0
315 20250221 154300 6787600 5200 5200 5200 5200 0
316 20250221 154200 6787600 5200 5200 5200 5200 0
317 20250221 154100 6787600 5200 5200 5200 5200 0
318 20250221 154000 6787600 5200 5200 5200 5200 0
319 20250221 153900 6787600 5200 5200 5200 5200 0
320 20250221 153800 6787600 5200 5200 5200 5200 0
321 20250221 153700 6787600 5200 5200 5200 5200 0
322 20250221 153600 6787600 5200 5200 5200 5200 0
323 20250221 153500 6787600 5200 5200 5200 5200 0
324 20250221 153400 6787600 5200 5200 5200 5200 0
325 20250221 153300 6787600 5200 5200 5200 5200 0
326 20250221 153200 6787600 5200 5200 5200 5200 0
327 20250221 153100 6787600 5200 5200 5200 5200 0
328 20250221 153000 6787600 5200 5200 5200 5200 100
329 20250221 152900 6267600 5140 5140 5140 5140 0
330 20250221 152800 6267600 5140 5140 5140 5140 0
331 20250221 152700 6267600 5140 5140 5140 5140 0
332 20250221 152600 6267600 5140 5140 5140 5140 0
333 20250221 152500 6267600 5140 5140 5140 5140 0
334 20250221 152400 6267600 5140 5140 5140 5140 0
335 20250221 152300 6267600 5140 5140 5140 5140 0
336 20250221 152200 6267600 5140 5140 5140 5140 0
337 20250221 152100 6267600 5140 5140 5140 5140 0
338 20250221 152000 6267600 5140 5140 5140 5140 0
339 20250221 151900 6267600 5140 5140 5140 5140 1
340 20250221 151800 6262460 5260 5260 5260 5260 0
341 20250221 151700 6262460 5260 5260 5260 5260 0
342 20250221 151600 6262460 5260 5260 5260 5260 0
343 20250221 151500 6262460 5260 5260 5260 5260 0
344 20250221 151400 6262460 5260 5260 5260 5260 0
345 20250221 151300 6262460 5260 5260 5260 5260 0
346 20250221 151200 6262460 5260 5260 5260 5260 0
347 20250221 151100 6262460 5260 5260 5260 5260 0
348 20250221 151000 6262460 5260 5260 5260 5260 0
349 20250221 150900 6262460 5260 5260 5260 5260 0
350 20250221 150800 6262460 5260 5260 5260 5260 0
351 20250221 150700 6262460 5260 5260 5260 5260 0
352 20250221 150600 6262460 5260 5260 5260 5260 0
353 20250221 150500 6262460 5260 5260 5260 5260 0
354 20250221 150400 6262460 5260 5260 5260 5260 0
355 20250221 150300 6262460 5260 5260 5260 5260 0
356 20250221 150200 6262460 5260 5260 5260 5260 0
357 20250221 150100 6262460 5260 5260 5260 5260 0
358 20250221 150000 6262460 5260 5260 5260 5260 0
359 20250221 145900 6262460 5260 5260 5260 5260 0
360 20250221 145800 6262460 5260 5260 5260 5260 0
361 20250221 145700 6262460 5260 5260 5260 5260 0
362 20250221 145600 6262460 5260 5260 5260 5260 0
363 20250221 145500 6262460 5260 5260 5260 5260 0
364 20250221 145400 6262460 5260 5260 5260 5260 0
365 20250221 145300 6262460 5260 5260 5260 5260 0
366 20250221 145200 6262460 5260 5260 5260 5260 0
367 20250221 145100 6262460 5260 5260 5260 5260 0
368 20250221 145000 6262460 5260 5260 5260 5260 0
369 20250221 144900 6262460 5260 5260 5260 5260 0
370 20250221 144800 6262460 5260 5260 5260 5260 0
371 20250221 144700 6262460 5260 5260 5260 5260 0
372 20250221 144600 6262460 5260 5260 5260 5260 0
373 20250221 144500 6262460 5260 5260 5260 5260 0
374 20250221 144400 6262460 5260 5260 5260 5260 0
375 20250221 144300 6262460 5260 5260 5260 5260 0
376 20250221 144200 6262460 5260 5260 5260 5260 0
377 20250221 144100 6262460 5260 5260 5260 5260 0
378 20250221 144000 6262460 5260 5260 5260 5260 0
379 20250221 143900 6262460 5260 5260 5260 5260 0
380 20250221 143800 6262460 5260 5260 5260 5260 0
381 20250221 143700 6262460 5260 5260 5260 5260 0
382 20250221 143600 6262460 5260 5260 5260 5260 0
383 20250221 143500 6262460 5260 5260 5260 5260 0
384 20250221 143400 6262460 5260 5260 5260 5260 0
385 20250221 143300 6262460 5260 5260 5260 5260 0
386 20250221 143200 6262460 5260 5260 5260 5260 0
387 20250221 143100 6262460 5260 5260 5260 5260 0
388 20250221 143000 6262460 5260 5260 5260 5260 0
389 20250221 142900 6262460 5260 5260 5260 5260 0
390 20250221 142800 6262460 5260 5260 5260 5260 0
391 20250221 142700 6262460 5260 5260 5260 5260 0
392 20250221 142600 6262460 5260 5260 5260 5260 0
393 20250221 142500 6262460 5260 5260 5260 5260 0
394 20250221 142400 6262460 5260 5260 5260 5260 0
395 20250221 142300 6262460 5260 5260 5260 5260 0
396 20250221 142200 6262460 5260 5260 5260 5260 0
397 20250221 142100 6262460 5260 5260 5260 5260 0
398 20250221 142000 6262460 5260 5260 5260 5260 0
399 20250221 141900 6262460 5260 5260 5260 5260 0
400 20250221 141800 6262460 5260 5260 5260 5260 0
401 20250221 141700 6262460 5260 5260 5260 5260 0
402 20250221 141600 6262460 5260 5260 5260 5260 0
403 20250221 141500 6262460 5260 5260 5260 5260 3
404 20250221 141400 6246680 5140 5150 5150 5140 300
405 20250221 141300 4703530 5200 5200 5200 5200 0
406 20250221 141200 4703530 5200 5200 5200 5200 0
407 20250221 141100 4703530 5200 5200 5200 5200 0
408 20250221 141000 4703530 5200 5200 5200 5200 0
409 20250221 140900 4703530 5200 5200 5200 5200 0
410 20250221 140800 4703530 5200 5200 5200 5200 0
411 20250221 140700 4703530 5200 5200 5200 5200 0
412 20250221 140600 4703530 5200 5200 5200 5200 0
413 20250221 140500 4703530 5200 5200 5200 5200 0
414 20250221 140400 4703530 5200 5200 5200 5200 0
415 20250221 140300 4703530 5200 5200 5200 5200 0
416 20250221 140200 4703530 5200 5200 5200 5200 0
417 20250221 140100 4703530 5200 5200 5200 5200 0
418 20250221 140000 4703530 5200 5200 5200 5200 0
419 20250221 135900 4703530 5200 5200 5200 5200 0
420 20250221 135800 4703530 5200 5200 5200 5200 0
421 20250221 135700 4703530 5200 5200 5200 5200 0
422 20250221 135600 4703530 5200 5200 5200 5200 0
423 20250221 135500 4703530 5200 5200 5200 5200 0
424 20250221 135400 4703530 5200 5200 5200 5200 0
425 20250221 135300 4703530 5200 5200 5200 5200 0
426 20250221 135200 4703530 5200 5200 5200 5200 0
427 20250221 135100 4703530 5200 5200 5200 5200 0
428 20250221 135000 4703530 5200 5200 5200 5200 0
429 20250221 134900 4703530 5200 5200 5200 5200 0
430 20250221 134800 4703530 5200 5200 5200 5200 0
431 20250221 134700 4703530 5200 5200 5200 5200 0
432 20250221 134600 4703530 5200 5200 5200 5200 0
433 20250221 134500 4703530 5200 5200 5200 5200 0
434 20250221 134400 4703530 5200 5200 5200 5200 0
435 20250221 134300 4703530 5200 5200 5200 5200 0
436 20250221 134200 4703530 5200 5200 5200 5200 0
437 20250221 134100 4703530 5200 5200 5200 5200 0
438 20250221 134000 4703530 5200 5200 5200 5200 0
439 20250221 133900 4703530 5200 5200 5200 5200 0
440 20250221 133800 4703530 5200 5200 5200 5200 0
441 20250221 133700 4703530 5200 5200 5200 5200 0
442 20250221 133600 4703530 5200 5200 5200 5200 0
443 20250221 133500 4703530 5200 5200 5200 5200 0
444 20250221 133400 4703530 5200 5200 5200 5200 0
445 20250221 133300 4703530 5200 5200 5200 5200 0
446 20250221 133200 4703530 5200 5200 5200 5200 0
447 20250221 133100 4703530 5200 5200 5200 5200 0
448 20250221 133000 4703530 5200 5200 5200 5200 0
449 20250221 132900 4703530 5200 5200 5200 5200 0
450 20250221 132800 4703530 5200 5200 5200 5200 0
451 20250221 132700 4703530 5200 5200 5200 5200 0
452 20250221 132600 4703530 5200 5200 5200 5200 0
453 20250221 132500 4703530 5200 5200 5200 5200 55
454 20250221 132400 4417530 5150 5150 5150 5150 0
455 20250221 132300 4417530 5150 5150 5150 5150 0
456 20250221 132200 4417530 5150 5180 5180 5150 150
457 20250221 132100 3644430 5200 5200 5200 5200 0
458 20250221 132000 3644430 5200 5200 5200 5200 0
459 20250221 131900 3644430 5200 5200 5200 5200 0
460 20250221 131800 3644430 5200 5200 5200 5200 0
461 20250221 131700 3644430 5200 5200 5200 5200 0
462 20250221 131600 3644430 5200 5200 5200 5200 0
463 20250221 131500 3644430 5200 5200 5200 5200 0
464 20250221 131400 3644430 5200 5200 5200 5200 45
465 20250221 131300 3410430 5260 5260 5260 5260 0
466 20250221 131200 3410430 5260 5260 5260 5260 0
467 20250221 131100 3410430 5260 5260 5260 5260 0
468 20250221 131000 3410430 5260 5260 5260 5260 0
469 20250221 130900 3410430 5260 5260 5260 5260 0
470 20250221 130800 3410430 5260 5260 5260 5260 0
471 20250221 130700 3410430 5260 5260 5260 5260 0
472 20250221 130600 3410430 5260 5260 5260 5260 0
473 20250221 130500 3410430 5260 5260 5260 5260 0
474 20250221 130400 3410430 5260 5260 5260 5260 0
475 20250221 130300 3410430 5260 5260 5260 5260 0
476 20250221 130200 3410430 5260 5260 5260 5260 0
477 20250221 130100 3410430 5260 5260 5260 5260 0
478 20250221 130000 3410430 5260 5260 5260 5260 0
479 20250221 125900 3410430 5260 5260 5260 5260 0
480 20250221 125800 3410430 5260 5260 5260 5260 0
481 20250221 125700 3410430 5260 5260 5260 5260 0
482 20250221 125600 3410430 5260 5260 5260 5260 0
483 20250221 125500 3410430 5260 5260 5260 5260 0
484 20250221 125400 3410430 5260 5260 5260 5260 0
485 20250221 125300 3410430 5260 5260 5260 5260 0
486 20250221 125200 3410430 5260 5260 5260 5260 0
487 20250221 125100 3410430 5260 5260 5260 5260 0
488 20250221 125000 3410430 5260 5260 5260 5260 0
489 20250221 124900 3410430 5260 5260 5260 5260 0
490 20250221 124800 3410430 5260 5260 5260 5260 0
491 20250221 124700 3410430 5260 5260 5260 5260 0
492 20250221 124600 3410430 5260 5260 5260 5260 0
493 20250221 124500 3410430 5260 5260 5260 5260 0
494 20250221 124400 3410430 5260 5260 5260 5260 0
495 20250221 124300 3410430 5260 5260 5260 5260 0
496 20250221 124200 3410430 5260 5260 5260 5260 0
497 20250221 124100 3410430 5260 5260 5260 5260 0
498 20250221 124000 3410430 5260 5260 5260 5260 0
499 20250221 123900 3410430 5260 5260 5260 5260 0
500 20250221 123800 3410430 5260 5260 5260 5260 0
501 20250221 123700 3410430 5260 5260 5260 5260 0
502 20250221 123600 3410430 5260 5260 5260 5260 0
503 20250221 123500 3410430 5260 5260 5260 5260 0
504 20250221 123400 3410430 5260 5260 5260 5260 0
505 20250221 123300 3410430 5260 5260 5260 5260 0
506 20250221 123200 3410430 5260 5260 5260 5260 0
507 20250221 123100 3410430 5260 5260 5260 5260 0
508 20250221 123000 3410430 5260 5260 5260 5260 0
509 20250221 122900 3410430 5260 5260 5260 5260 0
510 20250221 122800 3410430 5260 5260 5260 5260 0
511 20250221 122700 3410430 5260 5260 5260 5260 0
512 20250221 122600 3410430 5260 5260 5260 5260 0
513 20250221 122500 3410430 5260 5260 5260 5260 20
514 20250221 122400 3305230 5280 5280 5280 5280 0
515 20250221 122300 3305230 5280 5280 5280 5280 0
516 20250221 122200 3305230 5280 5280 5280 5280 0
517 20250221 122100 3305230 5280 5280 5280 5280 0
518 20250221 122000 3305230 5280 5280 5280 5280 0
519 20250221 121900 3305230 5280 5280 5280 5280 0
520 20250221 121800 3305230 5280 5280 5280 5280 0
521 20250221 121700 3305230 5280 5280 5280 5280 1
522 20250221 121600 3299950 5200 5200 5200 5200 0
523 20250221 121500 3299950 5200 5200 5200 5200 0
524 20250221 121400 3299950 5200 5200 5200 5200 0
525 20250221 121300 3299950 5200 5200 5200 5200 5
526 20250221 121200 3273950 5200 5200 5200 5200 85
527 20250221 121100 2831950 5200 5200 5200 5200 0
528 20250221 121000 2831950 5200 5200 5200 5200 0
529 20250221 120900 2831950 5200 5200 5200 5200 0
530 20250221 120800 2831950 5200 5200 5200 5200 10
531 20250221 120700 2779950 5150 5150 5150 5150 0
532 20250221 120600 2779950 5150 5150 5150 5150 0
533 20250221 120500 2779950 5150 5150 5150 5150 0
534 20250221 120400 2779950 5150 5150 5150 5150 0
535 20250221 120300 2779950 5150 5150 5150 5150 0
536 20250221 120200 2779950 5150 5150 5150 5150 0
537 20250221 120100 2779950 5150 5150 5150 5150 0
538 20250221 120000 2779950 5150 5150 5150 5150 0
539 20250221 115900 2779950 5150 5150 5150 5150 0
540 20250221 115800 2779950 5150 5150 5150 5150 0
541 20250221 115700 2779950 5150 5150 5150 5150 0
542 20250221 115600 2779950 5150 5150 5150 5150 0
543 20250221 115500 2779950 5150 5150 5150 5150 0
544 20250221 115400 2779950 5150 5150 5150 5150 0
545 20250221 115300 2779950 5150 5150 5150 5150 0
546 20250221 115200 2779950 5150 5150 5150 5150 0
547 20250221 115100 2779950 5150 5150 5150 5150 0
548 20250221 115000 2779950 5150 5150 5150 5150 0
549 20250221 114900 2779950 5150 5150 5150 5150 0
550 20250221 114800 2779950 5150 5150 5150 5150 0
551 20250221 114700 2779950 5150 5150 5150 5150 0
552 20250221 114600 2779950 5150 5150 5150 5150 0
553 20250221 114500 2779950 5150 5150 5150 5150 0
554 20250221 114400 2779950 5150 5150 5150 5150 0
555 20250221 114300 2779950 5150 5150 5150 5150 0
556 20250221 114200 2779950 5150 5150 5150 5150 0
557 20250221 114100 2779950 5150 5150 5150 5150 0
558 20250221 114000 2779950 5150 5150 5150 5150 0
559 20250221 113900 2779950 5150 5150 5150 5150 0
560 20250221 113800 2779950 5150 5150 5150 5150 0
561 20250221 113700 2779950 5150 5150 5150 5150 0
562 20250221 113600 2779950 5150 5150 5150 5150 0
563 20250221 113500 2779950 5150 5150 5150 5150 0
564 20250221 113400 2779950 5150 5150 5150 5150 0
565 20250221 113300 2779950 5150 5150 5150 5150 0
566 20250221 113200 2779950 5150 5150 5150 5150 0
567 20250221 113100 2779950 5150 5150 5150 5150 0
568 20250221 113000 2779950 5150 5150 5150 5150 0
569 20250221 112900 2779950 5150 5150 5150 5150 0
570 20250221 112800 2779950 5150 5150 5150 5150 0
571 20250221 112700 2779950 5150 5150 5150 5150 0
572 20250221 112600 2779950 5150 5150 5150 5150 0
573 20250221 112500 2779950 5150 5150 5150 5150 0
574 20250221 112400 2779950 5150 5150 5150 5150 0
575 20250221 112300 2779950 5150 5150 5150 5150 0
576 20250221 112200 2779950 5150 5150 5150 5150 0
577 20250221 112100 2779950 5150 5150 5150 5150 0
578 20250221 112000 2779950 5150 5150 5150 5150 0
579 20250221 111900 2779950 5150 5150 5150 5150 0
580 20250221 111800 2779950 5150 5150 5150 5150 0
581 20250221 111700 2779950 5150 5150 5150 5150 55
582 20250221 111600 2496700 5300 5300 5300 5300 0
583 20250221 111500 2496700 5300 5300 5300 5300 1
584 20250221 111400 2491400 5150 5160 5160 5150 200
585 20250221 111300 1460850 5300 5300 5300 5300 0
586 20250221 111200 1460850 5300 5300 5300 5300 0
587 20250221 111100 1460850 5300 5300 5300 5300 0
588 20250221 111000 1460850 5300 5300 5300 5300 0
589 20250221 110900 1460850 5300 5300 5300 5300 0
590 20250221 110800 1460850 5300 5300 5300 5300 0
591 20250221 110700 1460850 5300 5300 5300 5300 0
592 20250221 110600 1460850 5300 5300 5300 5300 0
593 20250221 110500 1460850 5300 5300 5300 5300 0
594 20250221 110400 1460850 5300 5300 5300 5300 26
595 20250221 110300 1323050 5300 5300 5300 5300 0
596 20250221 110200 1323050 5300 5300 5300 5300 10
597 20250221 110100 1270050 5330 5330 5330 5330 0
598 20250221 110000 1270050 5330 5330 5330 5330 0
599 20250221 105900 1270050 5330 5330 5330 5330 0
600 20250221 105800 1270050 5330 5330 5330 5330 0
601 20250221 105700 1270050 5330 5330 5330 5330 0
602 20250221 105600 1270050 5330 5330 5330 5330 0
603 20250221 105500 1270050 5330 5330 5330 5330 0
604 20250221 105400 1270050 5330 5330 5330 5330 0
605 20250221 105300 1270050 5330 5330 5330 5330 0
606 20250221 105200 1270050 5330 5330 5330 5330 0
607 20250221 105100 1270050 5330 5330 5330 5330 0
608 20250221 105000 1270050 5330 5330 5330 5330 0
609 20250221 104900 1270050 5330 5330 5330 5330 0
610 20250221 104800 1270050 5330 5330 5330 5330 0
611 20250221 104700 1270050 5330 5330 5330 5330 0
612 20250221 104600 1270050 5330 5330 5330 5330 0
613 20250221 104500 1270050 5330 5330 5330 5330 0
614 20250221 104400 1270050 5330 5330 5330 5330 0
615 20250221 104300 1270050 5330 5330 5330 5330 0
616 20250221 104200 1270050 5330 5330 5330 5330 0
617 20250221 104100 1270050 5330 5330 5330 5330 0
618 20250221 104000 1270050 5330 5330 5330 5330 0
619 20250221 103900 1270050 5330 5330 5330 5330 0
620 20250221 103800 1270050 5330 5330 5330 5330 0
621 20250221 103700 1270050 5330 5330 5330 5330 0
622 20250221 103600 1270050 5330 5330 5330 5330 0
623 20250221 103500 1270050 5330 5330 5330 5330 0
624 20250221 103400 1270050 5330 5330 5330 5330 0
625 20250221 103300 1270050 5330 5330 5330 5330 0
626 20250221 103200 1270050 5330 5330 5330 5330 0
627 20250221 103100 1270050 5330 5330 5330 5330 0
628 20250221 103000 1270050 5330 5330 5330 5330 0
629 20250221 102900 1270050 5330 5330 5330 5330 0
630 20250221 102800 1270050 5330 5330 5330 5330 0
631 20250221 102700 1270050 5330 5330 5330 5330 0
632 20250221 102600 1270050 5330 5330 5330 5330 0
633 20250221 102500 1270050 5330 5330 5330 5330 0
634 20250221 102400 1270050 5330 5330 5330 5330 0
635 20250221 102300 1270050 5330 5330 5330 5330 0
636 20250221 102200 1270050 5330 5330 5330 5330 0
637 20250221 102100 1270050 5330 5330 5330 5330 0
638 20250221 102000 1270050 5330 5330 5330 5330 0
639 20250221 101900 1270050 5330 5330 5330 5330 0
640 20250221 101800 1270050 5330 5330 5330 5330 0
641 20250221 101700 1270050 5330 5330 5330 5330 0
642 20250221 101600 1270050 5330 5330 5330 5330 0
643 20250221 101500 1270050 5330 5330 5330 5330 0
644 20250221 101400 1270050 5330 5330 5330 5330 0
645 20250221 101300 1270050 5330 5330 5330 5330 0
646 20250221 101200 1270050 5330 5330 5330 5330 0
647 20250221 101100 1270050 5330 5330 5330 5330 0
648 20250221 101000 1270050 5330 5330 5330 5330 0
649 20250221 100900 1270050 5330 5330 5330 5330 0
650 20250221 100800 1270050 5330 5330 5330 5330 0
651 20250221 100700 1270050 5330 5330 5330 5330 0
652 20250221 100600 1270050 5330 5330 5330 5330 0
653 20250221 100500 1270050 5330 5330 5330 5330 0
654 20250221 100400 1270050 5330 5330 5330 5330 0
655 20250221 100300 1270050 5330 5330 5330 5330 0
656 20250221 100200 1270050 5330 5330 5330 5330 0
657 20250221 100100 1270050 5330 5330 5330 5330 0
658 20250221 100000 1270050 5330 5330 5330 5330 0
659 20250221 095900 1270050 5330 5330 5330 5330 0
660 20250221 095800 1270050 5330 5330 5330 5330 0
661 20250221 095700 1270050 5330 5330 5330 5330 0
662 20250221 095600 1270050 5330 5330 5330 5330 0
663 20250221 095500 1270050 5330 5330 5330 5330 0
664 20250221 095400 1270050 5330 5330 5330 5330 0
665 20250221 095300 1270050 5330 5330 5330 5330 1
666 20250221 095200 1264720 5130 5130 5130 5130 0
667 20250221 095100 1264720 5130 5150 5150 5130 80
668 20250221 095000 853350 5330 5330 5330 5330 0
669 20250221 094900 853350 5330 5330 5330 5330 0
670 20250221 094800 853350 5330 5330 5330 5330 0
671 20250221 094700 853350 5330 5330 5330 5330 0
672 20250221 094600 853350 5330 5330 5330 5330 0
673 20250221 094500 853350 5330 5330 5330 5330 0
674 20250221 094400 853350 5330 5330 5330 5330 0
675 20250221 094300 853350 5330 5330 5330 5330 0
676 20250221 094200 853350 5330 5330 5330 5330 0
677 20250221 094100 853350 5330 5330 5330 5330 0
678 20250221 094000 853350 5330 5330 5330 5330 0
679 20250221 093900 853350 5330 5330 5330 5330 0
680 20250221 093800 853350 5330 5330 5330 5330 0
681 20250221 093700 853350 5330 5330 5330 5330 0
682 20250221 093600 853350 5330 5330 5330 5330 0
683 20250221 093500 853350 5330 5330 5330 5330 0
684 20250221 093400 853350 5330 5330 5330 5330 0
685 20250221 093300 853350 5330 5330 5330 5330 0
686 20250221 093200 853350 5330 5330 5330 5330 0
687 20250221 093100 853350 5330 5330 5330 5330 0
688 20250221 093000 853350 5330 5330 5330 5330 0
689 20250221 092900 853350 5330 5330 5330 5330 0
690 20250221 092800 853350 5330 5330 5330 5330 14
691 20250221 092700 778730 5330 5330 5330 5330 0
692 20250221 092600 778730 5330 5330 5330 5330 1
693 20250221 092500 773400 5120 5120 5120 5120 0
694 20250221 092400 773400 5120 5120 5120 5120 0
695 20250221 092300 773400 5120 5120 5120 5120 0
696 20250221 092200 773400 5120 5120 5120 5120 0
697 20250221 092100 773400 5120 5120 5120 5120 0
698 20250221 092000 773400 5120 5120 5120 5120 0
699 20250221 091900 773400 5120 5120 5120 5120 0
700 20250221 091800 773400 5120 5120 5120 5120 0
701 20250221 091700 773400 5120 5120 5120 5120 0
702 20250221 091600 773400 5120 5120 5120 5120 0
703 20250221 091500 773400 5120 5120 5120 5120 0
704 20250221 091400 773400 5120 5120 5120 5120 0
705 20250221 091300 773400 5120 5120 5120 5120 0
706 20250221 091200 773400 5120 5120 5120 5120 0
707 20250221 091100 773400 5120 5120 5120 5120 0
708 20250221 091000 773400 5120 5120 5120 5120 0
709 20250221 090900 773400 5120 5120 5120 5120 0
710 20250221 090800 773400 5120 5120 5120 5120 150
711 20250221 090700 5400 5400 5400 5400 5400 0
712 20250221 090600 5400 5400 5400 5400 5400 0
713 20250221 090500 5400 5400 5400 5400 5400 0
714 20250221 090400 5400 5400 5400 5400 5400 0
715 20250221 090300 5400 5400 5400 5400 5400 0
716 20250221 090200 5400 5400 5400 5400 5400 0
717 20250221 090100 5400 5400 5400 5400 5400 1
718 20250221 090000 0 5300 5300 5300 5300 0