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

739
300120/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,739 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,211700,413749355,4630,4630,4630,4630,3865
20250221,211600,413749355,4630,4630,4630,4630,0
20250221,211500,413749355,4630,4630,4630,4630,0
20250221,211400,413749355,4630,4630,4630,4630,0
20250221,211300,413749355,4630,4630,4630,4630,0
20250221,211200,413749355,4630,4630,4630,4630,0
20250221,211100,413749355,4630,4630,4630,4630,0
20250221,211000,413749355,4630,4630,4630,4630,0
20250221,210900,413749355,4630,4630,4630,4630,0
20250221,210800,413749355,4630,4630,4630,4630,0
20250221,210700,413749355,4630,4630,4630,4630,0
20250221,210600,413749355,4630,4630,4630,4630,0
20250221,210500,413749355,4630,4630,4630,4630,0
20250221,210400,413749355,4630,4630,4630,4630,0
20250221,210300,413749355,4630,4630,4630,4630,0
20250221,210200,413749355,4630,4630,4630,4630,0
20250221,210100,413749355,4630,4630,4630,4630,0
20250221,210000,413749355,4630,4630,4630,4630,0
20250221,205900,413749355,4630,4630,4630,4630,0
20250221,205800,413749355,4630,4630,4630,4630,0
20250221,205700,413749355,4630,4630,4630,4630,0
20250221,205600,413749355,4630,4630,4630,4630,0
20250221,205500,413749355,4630,4630,4630,4630,0
20250221,205400,413749355,4630,4630,4630,4630,0
20250221,205300,413749355,4630,4630,4630,4630,0
20250221,205200,413749355,4630,4630,4630,4630,0
20250221,205100,413749355,4630,4630,4630,4630,0
20250221,205000,413749355,4630,4630,4630,4630,0
20250221,204900,413749355,4630,4630,4630,4630,0
20250221,204800,413749355,4630,4630,4630,4630,0
20250221,204700,413749355,4630,4630,4630,4630,3865
20250221,204600,413749355,4630,4630,4630,4630,0
20250221,204500,413749355,4630,4630,4630,4630,0
20250221,204400,413749355,4630,4630,4630,4630,0
20250221,204300,413749355,4630,4630,4630,4630,0
20250221,204200,413749355,4630,4630,4630,4630,0
20250221,204100,413749355,4630,4630,4630,4630,0
20250221,204000,413749355,4630,4630,4630,4630,0
20250221,203900,413749355,4630,4630,4630,4630,0
20250221,203800,413749355,4630,4630,4630,4630,0
20250221,203700,413749355,4630,4630,4630,4630,0
20250221,203600,413749355,4630,4630,4630,4630,0
20250221,203500,413749355,4630,4630,4630,4630,0
20250221,203400,413749355,4630,4630,4630,4630,0
20250221,203300,413749355,4630,4630,4630,4630,0
20250221,203200,413749355,4630,4630,4630,4630,0
20250221,203100,413749355,4630,4630,4630,4630,0
20250221,203000,413749355,4630,4630,4630,4630,0
20250221,202900,413749355,4630,4630,4630,4630,0
20250221,202800,413749355,4630,4630,4630,4630,0
20250221,202700,413749355,4630,4630,4630,4630,0
20250221,202600,413749355,4630,4630,4630,4630,0
20250221,202500,413749355,4630,4630,4630,4630,0
20250221,202400,413749355,4630,4630,4630,4630,0
20250221,202300,413749355,4630,4630,4630,4630,0
20250221,202200,413749355,4630,4630,4630,4630,0
20250221,202100,413749355,4630,4630,4630,4630,0
20250221,202000,413749355,4630,4630,4630,4630,0
20250221,201900,413749355,4630,4630,4630,4630,0
20250221,201800,413749355,4630,4630,4630,4630,0
20250221,201700,413749355,4630,4630,4630,4630,3865
20250221,201600,413749355,4630,4630,4630,4630,0
20250221,201500,413749355,4630,4630,4630,4630,0
20250221,201400,413749355,4630,4630,4630,4630,0
20250221,201300,413749355,4630,4630,4630,4630,0
20250221,201200,413749355,4630,4630,4630,4630,0
20250221,201100,413749355,4630,4630,4630,4630,0
20250221,201000,413749355,4630,4630,4630,4630,0
20250221,200900,413749355,4630,4630,4630,4630,0
20250221,200800,413749355,4630,4630,4630,4630,0
20250221,200700,413749355,4630,4630,4630,4630,0
20250221,200600,413749355,4630,4630,4630,4630,0
20250221,200500,413749355,4630,4630,4630,4630,0
20250221,200400,413749355,4630,4630,4630,4630,0
20250221,200300,413749355,4630,4630,4630,4630,0
20250221,200200,413749355,4630,4630,4630,4630,0
20250221,200100,413749355,4630,4630,4630,4630,0
20250221,200000,413749355,4630,4630,4630,4630,0
20250221,195900,413749355,4630,4630,4630,4630,0
20250221,195800,413749355,4630,4630,4630,4630,0
20250221,195700,413749355,4630,4630,4630,4630,0
20250221,195600,413749355,4630,4630,4630,4630,0
20250221,195500,413749355,4630,4630,4630,4630,0
20250221,195400,413749355,4630,4630,4630,4630,0
20250221,195300,413749355,4630,4630,4630,4630,0
20250221,195200,413749355,4630,4630,4630,4630,0
20250221,195100,413749355,4630,4630,4630,4630,0
20250221,195000,413749355,4630,4630,4630,4630,0
20250221,194900,413749355,4630,4630,4630,4630,0
20250221,194800,413749355,4630,4630,4630,4630,0
20250221,194700,413749355,4630,4630,4630,4630,3865
20250221,194600,413749355,4630,4630,4630,4630,0
20250221,194500,413749355,4630,4630,4630,4630,0
20250221,194400,413749355,4630,4630,4630,4630,0
20250221,194300,413749355,4630,4630,4630,4630,0
20250221,194200,413749355,4630,4630,4630,4630,0
20250221,194100,413749355,4630,4630,4630,4630,0
20250221,194000,413749355,4630,4630,4630,4630,0
20250221,193900,413749355,4630,4630,4630,4630,0
20250221,193800,413749355,4630,4630,4630,4630,0
20250221,193700,413749355,4630,4630,4630,4630,0
20250221,193600,413749355,4630,4630,4630,4630,0
20250221,193500,413749355,4630,4630,4630,4630,0
20250221,193400,413749355,4630,4630,4630,4630,0
20250221,193300,413749355,4630,4630,4630,4630,0
20250221,193200,413749355,4630,4630,4630,4630,0
20250221,193100,413749355,4630,4630,4630,4630,0
20250221,193000,413749355,4630,4630,4630,4630,0
20250221,192900,413749355,4630,4630,4630,4630,0
20250221,192800,413749355,4630,4630,4630,4630,0
20250221,192700,413749355,4630,4630,4630,4630,0
20250221,192600,413749355,4630,4630,4630,4630,0
20250221,192500,413749355,4630,4630,4630,4630,0
20250221,192400,413749355,4630,4630,4630,4630,0
20250221,192300,413749355,4630,4630,4630,4630,0
20250221,192200,413749355,4630,4630,4630,4630,0
20250221,192100,413749355,4630,4630,4630,4630,0
20250221,192000,413749355,4630,4630,4630,4630,0
20250221,191900,413749355,4630,4630,4630,4630,0
20250221,191800,413749355,4630,4630,4630,4630,0
20250221,191700,413749355,4630,4630,4630,4630,3865
20250221,191600,413749355,4630,4630,4630,4630,0
20250221,191500,413749355,4630,4630,4630,4630,0
20250221,191400,413749355,4630,4630,4630,4630,0
20250221,191300,413749355,4630,4630,4630,4630,0
20250221,191200,413749355,4630,4630,4630,4630,0
20250221,191100,413749355,4630,4630,4630,4630,0
20250221,191000,413749355,4630,4630,4630,4630,0
20250221,190900,413749355,4630,4630,4630,4630,0
20250221,190800,413749355,4630,4630,4630,4630,0
20250221,190700,413749355,4630,4630,4630,4630,0
20250221,190600,413749355,4630,4630,4630,4630,0
20250221,190500,413749355,4630,4630,4630,4630,0
20250221,190400,413749355,4630,4630,4630,4630,0
20250221,190300,413749355,4630,4630,4630,4630,0
20250221,190200,413749355,4630,4630,4630,4630,0
20250221,190100,413749355,4630,4630,4630,4630,0
20250221,190000,413749355,4630,4630,4630,4630,0
20250221,185900,413749355,4630,4630,4630,4630,0
20250221,185800,413749355,4630,4630,4630,4630,0
20250221,185700,413749355,4630,4630,4630,4630,0
20250221,185600,413749355,4630,4630,4630,4630,0
20250221,185500,413749355,4630,4630,4630,4630,0
20250221,185400,413749355,4630,4630,4630,4630,0
20250221,185300,413749355,4630,4630,4630,4630,0
20250221,185200,413749355,4630,4630,4630,4630,0
20250221,185100,413749355,4630,4630,4630,4630,0
20250221,185000,413749355,4630,4630,4630,4630,0
20250221,184900,413749355,4630,4630,4630,4630,0
20250221,184800,413749355,4630,4630,4630,4630,0
20250221,184700,413749355,4630,4630,4630,4630,3865
20250221,184600,413749355,4630,4630,4630,4630,0
20250221,184500,413749355,4630,4630,4630,4630,0
20250221,184400,413749355,4630,4630,4630,4630,0
20250221,184300,413749355,4630,4630,4630,4630,0
20250221,184200,413749355,4630,4630,4630,4630,0
20250221,184100,413749355,4630,4630,4630,4630,0
20250221,184000,413749355,4630,4630,4630,4630,0
20250221,183900,413749355,4630,4630,4630,4630,0
20250221,183800,413749355,4630,4630,4630,4630,0
20250221,183700,413749355,4630,4630,4630,4630,0
20250221,183600,413749355,4630,4630,4630,4630,0
20250221,183500,413749355,4630,4630,4630,4630,0
20250221,183400,413749355,4630,4630,4630,4630,0
20250221,183300,413749355,4630,4630,4630,4630,0
20250221,183200,413749355,4630,4630,4630,4630,0
20250221,183100,413749355,4630,4630,4630,4630,0
20250221,183000,413749355,4630,4630,4630,4630,0
20250221,182900,413749355,4630,4630,4630,4630,0
20250221,182800,413749355,4630,4630,4630,4630,0
20250221,182700,413749355,4630,4630,4630,4630,0
20250221,182600,413749355,4630,4630,4630,4630,0
20250221,182500,413749355,4630,4630,4630,4630,0
20250221,182400,413749355,4630,4630,4630,4630,0
20250221,182300,413749355,4630,4630,4630,4630,0
20250221,182200,413749355,4630,4630,4630,4630,0
20250221,182100,413749355,4630,4630,4630,4630,0
20250221,182000,413749355,4630,4630,4630,4630,0
20250221,181900,413749355,4630,4630,4630,4630,0
20250221,181800,413749355,4630,4630,4630,4630,0
20250221,181700,413749355,4630,4630,4630,4630,3865
20250221,181600,413749355,4630,4630,4630,4630,0
20250221,181500,413749355,4630,4630,4630,4630,0
20250221,181400,413749355,4630,4630,4630,4630,0
20250221,181300,413749355,4630,4630,4630,4630,0
20250221,181200,413749355,4630,4630,4630,4630,0
20250221,181100,413749355,4630,4630,4630,4630,0
20250221,181000,413749355,4630,4630,4630,4630,0
20250221,180900,413749355,4630,4630,4630,4630,0
20250221,180800,413749355,4630,4630,4630,4630,0
20250221,180700,413749355,4630,4630,4630,4630,0
20250221,180600,413749355,4630,4630,4630,4630,0
20250221,180500,413749355,4630,4630,4630,4630,0
20250221,180400,413749355,4630,4630,4630,4630,0
20250221,180300,413749355,4630,4630,4630,4630,0
20250221,180200,413749355,4630,4630,4630,4630,0
20250221,180100,413749355,4630,4630,4630,4630,0
20250221,180000,413749355,4630,4630,4630,4630,0
20250221,175900,413749355,4630,4630,4630,4630,0
20250221,175800,413749355,4630,4630,4630,4630,0
20250221,175700,413749355,4630,4630,4630,4630,0
20250221,175600,413749355,4630,4630,4630,4630,0
20250221,175500,413749355,4630,4630,4630,4630,0
20250221,175400,413749355,4630,4630,4630,4630,0
20250221,175300,413749355,4630,4630,4630,4630,0
20250221,175200,413749355,4630,4630,4630,4630,0
20250221,175100,413749355,4630,4630,4630,4630,0
20250221,175000,413749355,4630,4630,4630,4630,0
20250221,174900,413749355,4630,4630,4630,4630,0
20250221,174800,413749355,4630,4630,4630,4630,0
20250221,174700,413749355,4630,4630,4630,4630,3865
20250221,174600,413749355,4630,4630,4630,4630,0
20250221,174500,413749355,4630,4630,4630,4630,0
20250221,174400,413749355,4630,4630,4630,4630,0
20250221,174300,413749355,4630,4630,4630,4630,0
20250221,174200,413749355,4630,4630,4630,4630,0
20250221,174100,413749355,4630,4630,4630,4630,0
20250221,174000,413749355,4630,4630,4630,4630,0
20250221,173900,413749355,4630,4630,4630,4630,0
20250221,173800,413749355,4630,4630,4630,4630,0
20250221,173700,413749355,4630,4630,4630,4630,0
20250221,173600,413749355,4630,4630,4630,4630,0
20250221,173500,413749355,4630,4630,4630,4630,0
20250221,173400,413749355,4630,4630,4630,4630,0
20250221,173300,413749355,4630,4630,4630,4630,0
20250221,173200,413749355,4630,4630,4630,4630,0
20250221,173100,413749355,4630,4630,4630,4630,0
20250221,173000,413749355,4630,4630,4630,4630,0
20250221,172900,413749355,4630,4630,4630,4630,0
20250221,172800,413749355,4630,4630,4630,4630,0
20250221,172700,413749355,4630,4630,4630,4630,0
20250221,172600,413749355,4630,4630,4630,4630,0
20250221,172500,413749355,4630,4630,4630,4630,0
20250221,172400,413749355,4630,4630,4630,4630,0
20250221,172300,413749355,4630,4630,4630,4630,0
20250221,172200,413749355,4630,4630,4630,4630,0
20250221,172100,413749355,4630,4630,4630,4630,0
20250221,172000,413749355,4630,4630,4630,4630,0
20250221,171900,413749355,4630,4630,4630,4630,0
20250221,171800,413749355,4630,4630,4630,4630,0
20250221,171700,413749355,4630,4630,4630,4630,3865
20250221,171600,413749355,4630,4630,4630,4630,0
20250221,171500,413749355,4630,4630,4630,4630,0
20250221,171400,413749355,4630,4630,4630,4630,0
20250221,171300,413749355,4630,4630,4630,4630,0
20250221,171200,413749355,4630,4630,4630,4630,0
20250221,171100,413749355,4630,4630,4630,4630,0
20250221,171000,413749355,4630,4630,4630,4630,0
20250221,170900,413749355,4630,4630,4630,4630,0
20250221,170800,413749355,4630,4630,4630,4630,0
20250221,170700,413749355,4630,4630,4630,4630,0
20250221,170600,413749355,4630,4630,4630,4630,0
20250221,170500,413749355,4630,4630,4630,4630,0
20250221,170400,413749355,4630,4630,4630,4630,0
20250221,170300,413749355,4630,4630,4630,4630,0
20250221,170200,413749355,4630,4630,4630,4630,0
20250221,170100,413749355,4630,4630,4630,4630,0
20250221,170000,413749355,4630,4630,4630,4630,0
20250221,165900,413749355,4630,4630,4630,4630,0
20250221,165800,413749355,4630,4630,4630,4630,0
20250221,165700,413749355,4630,4630,4630,4630,0
20250221,165600,413749355,4630,4630,4630,4630,0
20250221,165500,413749355,4630,4630,4630,4630,0
20250221,165400,413749355,4630,4630,4630,4630,0
20250221,165300,413749355,4630,4630,4630,4630,0
20250221,165200,413749355,4630,4630,4630,4630,0
20250221,165100,413749355,4630,4630,4630,4630,0
20250221,165000,413749355,4630,4630,4630,4630,0
20250221,164900,413749355,4630,4630,4630,4630,0
20250221,164800,413749355,4630,4630,4630,4630,0
20250221,164700,413749355,4630,4630,4630,4630,3865
20250221,164600,413749355,4630,4630,4630,4630,0
20250221,164500,413749355,4630,4630,4630,4630,0
20250221,164400,413749355,4630,4630,4630,4630,0
20250221,164300,413749355,4630,4630,4630,4630,0
20250221,164200,413749355,4630,4630,4630,4630,0
20250221,164100,413749355,4630,4630,4630,4630,0
20250221,164000,413749355,4630,4630,4630,4630,0
20250221,163900,413749355,4630,4630,4630,4630,0
20250221,163800,413749355,4630,4630,4630,4630,0
20250221,163700,413749355,4630,4630,4630,4630,0
20250221,163600,413749355,4630,4630,4630,4630,0
20250221,163500,413749355,4630,4630,4630,4630,0
20250221,163400,413749355,4630,4630,4630,4630,0
20250221,163300,413749355,4630,4630,4630,4630,0
20250221,163200,413749355,4630,4630,4630,4630,0
20250221,163100,413749355,4630,4630,4630,4630,0
20250221,163000,413749355,4630,4630,4630,4630,0
20250221,162900,413749355,4630,4630,4630,4630,0
20250221,162800,413749355,4630,4630,4630,4630,0
20250221,162700,413749355,4630,4630,4630,4630,0
20250221,162600,413749355,4630,4630,4630,4630,0
20250221,162500,413749355,4630,4630,4630,4630,0
20250221,162400,413749355,4630,4630,4630,4630,0
20250221,162300,413749355,4630,4630,4630,4630,0
20250221,162200,413749355,4630,4630,4630,4630,0
20250221,162100,413749355,4630,4630,4630,4630,0
20250221,162000,413749355,4630,4630,4630,4630,0
20250221,161900,413749355,4630,4630,4630,4630,0
20250221,161800,413749355,4630,4630,4630,4630,0
20250221,161700,413749355,4630,4630,4630,4630,3865
20250221,161600,413749355,4630,4630,4630,4630,0
20250221,161500,413749355,4630,4630,4630,4630,0
20250221,161400,413749355,4630,4630,4630,4630,0
20250221,161300,413749355,4630,4630,4630,4630,0
20250221,161200,413749355,4630,4630,4630,4630,0
20250221,161100,413749355,4630,4630,4630,4630,0
20250221,161000,413749355,4630,4630,4630,4630,0
20250221,160900,413749355,4630,4630,4630,4630,0
20250221,160800,413749355,4630,4630,4630,4630,0
20250221,160700,413749355,4630,4630,4630,4630,0
20250221,160600,413749355,4630,4630,4630,4630,0
20250221,160500,413749355,4630,4630,4630,4630,0
20250221,160400,413749355,4630,4630,4630,4630,0
20250221,160300,413749355,4630,4630,4630,4630,0
20250221,160200,413749355,4630,4630,4630,4630,0
20250221,160100,413749355,4630,4630,4630,4630,0
20250221,160000,413749355,4630,4630,4630,4630,0
20250221,155900,413749355,4630,4630,4630,4630,0
20250221,155800,413749355,4630,4630,4630,4630,0
20250221,155700,413749355,4630,4630,4630,4630,0
20250221,155600,413749355,4630,4630,4630,4630,0
20250221,155500,413749355,4630,4630,4630,4630,0
20250221,155400,413749355,4630,4630,4630,4630,0
20250221,155300,413749355,4630,4630,4630,4630,0
20250221,155200,413749355,4630,4630,4630,4630,0
20250221,155100,413749355,4630,4630,4630,4630,0
20250221,155000,413749355,4630,4630,4630,4630,0
20250221,154900,413749355,4630,4630,4630,4630,0
20250221,154800,413749355,4630,4630,4630,4630,0
20250221,154700,413749355,4630,4630,4630,4630,3865
20250221,154600,413749355,4630,4630,4630,4630,0
20250221,154500,413749355,4630,4630,4630,4630,0
20250221,154400,413749355,4630,4630,4630,4630,0
20250221,154300,413749355,4630,4630,4630,4630,0
20250221,154200,413749355,4630,4630,4630,4630,0
20250221,154100,413749355,4630,4630,4630,4630,0
20250221,154000,413749355,4630,4630,4630,4630,0
20250221,153900,413749355,4630,4630,4630,4630,0
20250221,153800,413749355,4630,4630,4630,4630,0
20250221,153700,413749355,4630,4630,4630,4630,0
20250221,153600,413749355,4630,4630,4630,4630,0
20250221,153500,413749355,4630,4630,4630,4630,0
20250221,153400,413749355,4630,4630,4630,4630,0
20250221,153300,413749355,4630,4630,4630,4630,0
20250221,153200,413749355,4630,4630,4630,4630,0
20250221,153100,413749355,4630,4630,4630,4630,0
20250221,153000,413749355,4630,4630,4630,4630,3865
20250221,152900,395854405,4630,4630,4630,4630,0
20250221,152800,395854405,4630,4630,4630,4630,0
20250221,152700,395854405,4630,4630,4630,4630,0
20250221,152600,395854405,4630,4630,4630,4630,0
20250221,152500,395854405,4630,4630,4630,4630,0
20250221,152400,395854405,4630,4630,4630,4630,0
20250221,152300,395854405,4630,4630,4630,4630,0
20250221,152200,395854405,4630,4630,4630,4630,0
20250221,152100,395854405,4630,4630,4630,4630,0
20250221,152000,395854405,4630,4630,4630,4630,0
20250221,151900,395854405,4630,4630,4665,4630,601
20250221,151800,393071655,4630,4650,4650,4630,177
20250221,151700,392249820,4675,4660,4675,4660,10
20250221,151600,392203115,4660,4630,4675,4625,1277
20250221,151500,386291970,4665,4650,4670,4630,114
20250221,151400,385762100,4670,4670,4670,4670,1
20250221,151300,385757430,4680,4680,4680,4680,10
20250221,151200,385710630,4680,4660,4680,4650,627
20250221,151100,382784650,4655,4655,4655,4655,2204
20250221,151000,372525030,4655,4625,4655,4625,194
20250221,150900,371627480,4625,4635,4635,4625,3380
20250221,150800,355980580,4655,4655,4655,4655,1
20250221,150700,355975925,4650,4650,4650,4650,1000
20250221,150600,351325925,4655,4655,4655,4655,0
20250221,150500,351325925,4655,4655,4655,4655,0
20250221,150400,351325925,4655,4655,4655,4655,0
20250221,150300,351325925,4655,4655,4655,4655,30
20250221,150200,351186275,4655,4655,4655,4650,91
20250221,150100,350762770,4650,4655,4655,4650,40
20250221,150000,350576670,4655,4630,4655,4630,174
20250221,145900,349767300,4630,4630,4655,4625,263
20250221,145800,348549960,4630,4640,4640,4630,627
20250221,145700,345645860,4655,4655,4655,4655,0
20250221,145600,345645860,4655,4655,4655,4655,100
20250221,145500,345180360,4650,4650,4650,4650,33
20250221,145400,345026910,4655,4655,4655,4655,0
20250221,145300,345026910,4655,4655,4655,4655,57
20250221,145200,344761575,4655,4655,4655,4655,10
20250221,145100,344715025,4655,4655,4655,4655,10
20250221,145000,344668475,4650,4650,4650,4650,10
20250221,144900,344621975,4655,4655,4655,4655,100
20250221,144800,344156475,4655,4665,4665,4655,202
20250221,144700,343214165,4660,4660,4660,4660,1
20250221,144600,343209505,4655,4655,4655,4655,1
20250221,144500,343204850,4650,4655,4655,4650,1075
20250221,144400,338206050,4650,4650,4650,4650,0
20250221,144300,338206050,4650,4650,4650,4650,0
20250221,144200,338206050,4650,4665,4665,4650,360
20250221,144100,336527520,4665,4665,4665,4665,0
20250221,144000,336527520,4665,4665,4665,4665,2
20250221,143900,336518190,4670,4670,4670,4670,0
20250221,143800,336518190,4670,4670,4670,4670,0
20250221,143700,336518190,4670,4670,4670,4670,0
20250221,143600,336518190,4670,4660,4670,4660,519
20250221,143500,334095040,4660,4660,4660,4660,152
20250221,143400,333386720,4660,4650,4660,4650,178
20250221,143300,332557940,4650,4645,4650,4645,655
20250221,143200,329513265,4645,4645,4645,4645,20
20250221,143100,329420365,4645,4620,4645,4620,2030
20250221,143000,320021470,4615,4615,4615,4615,10
20250221,142900,319975320,4615,4615,4615,4615,0
20250221,142800,319975320,4615,4615,4615,4615,8
20250221,142700,319938400,4615,4615,4615,4615,0
20250221,142600,319938400,4615,4615,4615,4615,193
20250221,142500,319047705,4610,4610,4610,4605,3563
20250221,142400,302638460,4615,4615,4615,4615,0
20250221,142300,302638460,4615,4610,4615,4610,130
20250221,142200,302039090,4615,4615,4615,4615,0
20250221,142100,302039090,4615,4615,4615,4615,33
20250221,142000,301886795,4615,4615,4615,4615,1
20250221,141900,301882180,4610,4610,4610,4610,0
20250221,141800,301882180,4610,4610,4610,4610,300
20250221,141700,300499180,4610,4610,4610,4610,0
20250221,141600,300499180,4610,4610,4610,4610,1
20250221,141500,300494570,4610,4610,4610,4610,0
20250221,141400,300494570,4610,4610,4610,4610,0
20250221,141300,300494570,4610,4610,4610,4610,0
20250221,141200,300494570,4610,4610,4610,4610,0
20250221,141100,300494570,4610,4610,4610,4610,0
20250221,141000,300494570,4610,4610,4610,4610,0
20250221,140900,300494570,4610,4610,4610,4610,12
20250221,140800,300439250,4620,4620,4620,4620,1
20250221,140700,300434630,4610,4610,4610,4610,0
20250221,140600,300434630,4610,4610,4610,4610,130
20250221,140500,299835330,4610,4610,4610,4610,175
20250221,140400,299028580,4610,4610,4610,4610,0
20250221,140300,299028580,4610,4610,4610,4610,0
20250221,140200,299028580,4610,4610,4610,4610,207
20250221,140100,298074310,4610,4610,4610,4610,3
20250221,140000,298060480,4610,4610,4610,4610,0
20250221,135900,298060480,4610,4610,4610,4610,0
20250221,135800,298060480,4610,4610,4610,4610,0
20250221,135700,298060480,4610,4610,4610,4610,100
20250221,135600,297599480,4610,4610,4610,4610,0
20250221,135500,297599480,4610,4610,4610,4610,0
20250221,135400,297599480,4610,4610,4610,4610,0
20250221,135300,297599480,4610,4610,4610,4610,68
20250221,135200,297286000,4630,4630,4630,4630,0
20250221,135100,297286000,4630,4630,4630,4630,0
20250221,135000,297286000,4630,4630,4630,4630,0
20250221,134900,297286000,4630,4630,4630,4630,0
20250221,134800,297286000,4630,4630,4630,4630,10
20250221,134700,297239700,4605,4605,4605,4605,215
20250221,134600,296249625,4630,4630,4630,4630,50
20250221,134500,296018125,4600,4610,4610,4600,2785
20250221,134400,283189215,4610,4610,4610,4610,42
20250221,134300,282995595,4610,4610,4610,4610,0
20250221,134200,282995595,4610,4610,4610,4610,0
20250221,134100,282995595,4610,4610,4610,4610,0
20250221,134000,282995595,4610,4610,4610,4610,0
20250221,133900,282995595,4610,4610,4610,4610,0
20250221,133800,282995595,4610,4610,4610,4610,440
20250221,133700,280967195,4610,4610,4610,4610,60
20250221,133600,280690595,4640,4640,4640,4640,0
20250221,133500,280690595,4640,4640,4640,4640,0
20250221,133400,280690595,4640,4615,4640,4615,131
20250221,133300,280085730,4610,4610,4610,4610,1025
20250221,133200,275360480,4605,4605,4605,4605,0
20250221,133100,275360480,4605,4610,4610,4605,349
20250221,133000,273752135,4615,4615,4615,4615,0
20250221,132900,273752135,4615,4615,4615,4615,0
20250221,132800,273752135,4615,4610,4615,4605,386
20250221,132700,271972645,4605,4605,4605,4605,281
20250221,132600,270678640,4605,4605,4605,4605,10
20250221,132500,270632590,4605,4605,4605,4605,10
20250221,132400,270586540,4605,4605,4605,4605,7
20250221,132300,270554305,4605,4605,4605,4605,10
20250221,132200,270508255,4605,4605,4605,4605,11
20250221,132100,270457600,4590,4590,4590,4590,50
20250221,132000,270228100,4590,4600,4600,4590,1000
20250221,131900,265637680,4605,4605,4605,4605,5
20250221,131800,265614655,4605,4605,4605,4605,1
20250221,131700,265610050,4605,4605,4605,4605,3
20250221,131600,265596235,4600,4600,4600,4600,10
20250221,131500,265550235,4600,4600,4600,4600,0
20250221,131400,265550235,4600,4605,4605,4600,11
20250221,131300,265499585,4600,4600,4600,4600,0
20250221,131200,265499585,4600,4600,4600,4600,0
20250221,131100,265499585,4600,4600,4600,4600,0
20250221,131000,265499585,4600,4600,4600,4600,0
20250221,130900,265499585,4600,4600,4600,4600,0
20250221,130800,265499585,4600,4600,4600,4600,0
20250221,130700,265499585,4600,4600,4600,4600,0
20250221,130600,265499585,4600,4600,4600,4600,0
20250221,130500,265499585,4600,4600,4600,4600,101
20250221,130400,265034985,4600,4600,4600,4600,24
20250221,130300,264924585,4610,4610,4610,4610,0
20250221,130200,264924585,4610,4610,4610,4610,0
20250221,130100,264924585,4610,4610,4610,4610,0
20250221,130000,264924585,4610,4610,4610,4610,0
20250221,125900,264924585,4610,4610,4610,4610,0
20250221,125800,264924585,4610,4610,4610,4610,0
20250221,125700,264924585,4610,4610,4610,4610,0
20250221,125600,264924585,4610,4610,4610,4610,0
20250221,125500,264924585,4610,4610,4610,4610,0
20250221,125400,264924585,4610,4610,4610,4610,0
20250221,125300,264924585,4610,4610,4610,4610,0
20250221,125200,264924585,4610,4590,4610,4590,222
20250221,125100,263904535,4585,4585,4590,4585,301
20250221,125000,262524400,4590,4590,4590,4590,300
20250221,124900,261147400,4590,4590,4590,4590,0
20250221,124800,261147400,4590,4590,4590,4590,430
20250221,124700,259173700,4590,4580,4590,4580,153
20250221,124600,258471960,4590,4585,4590,4585,730
20250221,124500,255124885,4590,4590,4590,4590,15
20250221,124400,255056035,4590,4590,4590,4590,25
20250221,124300,254941285,4590,4590,4590,4590,13
20250221,124200,254881615,4585,4585,4585,4585,499
20250221,124100,252593700,4590,4590,4590,4590,50
20250221,124000,252364200,4590,4590,4590,4590,30
20250221,123900,252226500,4590,4590,4590,4590,0
20250221,123800,252226500,4590,4590,4590,4590,330
20250221,123700,250711800,4590,4590,4590,4590,3
20250221,123600,250698030,4585,4585,4585,4585,1
20250221,123500,250693445,4590,4590,4590,4590,1519
20250221,123400,243721235,4595,4590,4595,4590,210
20250221,123300,242757185,4595,4600,4600,4595,5216
20250221,123200,218774915,4600,4605,4605,4600,4
20250221,123100,218756505,4600,4600,4600,4600,1
20250221,123000,218751905,4605,4605,4605,4605,562
20250221,122900,216163895,4605,4605,4605,4605,941
20250221,122800,211830590,4610,4610,4610,4610,0
20250221,122700,211830590,4610,4610,4610,4610,100
20250221,122600,211369590,4610,4610,4610,4610,506
20250221,122500,209036930,4615,4615,4615,4615,0
20250221,122400,209036930,4615,4615,4615,4615,0
20250221,122300,209036930,4615,4615,4615,4615,200
20250221,122200,208113930,4615,4615,4615,4615,0
20250221,122100,208113930,4615,4615,4615,4615,1
20250221,122000,208109315,4620,4620,4620,4620,0
20250221,121900,208109315,4620,4620,4620,4620,0
20250221,121800,208109315,4620,4605,4620,4605,373
20250221,121700,206391540,4610,4610,4610,4610,0
20250221,121600,206391540,4610,4610,4610,4610,10
20250221,121500,206345440,4610,4610,4610,4610,0
20250221,121400,206345440,4610,4610,4610,4610,1
20250221,121300,206340830,4610,4610,4610,4610,106
20250221,121200,205852170,4610,4610,4610,4610,0
20250221,121100,205852170,4610,4610,4610,4610,0
20250221,121000,205852170,4610,4610,4610,4610,42
20250221,120900,205658550,4610,4610,4610,4610,0
20250221,120800,205658550,4610,4610,4610,4610,2
20250221,120700,205649330,4610,4610,4610,4610,0
20250221,120600,205649330,4610,4605,4615,4605,80
20250221,120500,205280730,4610,4610,4610,4610,0
20250221,120400,205280730,4610,4605,4610,4605,152
20250221,120300,204580020,4610,4610,4610,4610,0
20250221,120200,204580020,4610,4610,4610,4610,0
20250221,120100,204580020,4610,4610,4610,4610,2
20250221,120000,204570800,4610,4610,4610,4610,837
20250221,115900,200712230,4615,4615,4615,4615,0
20250221,115800,200712230,4615,4615,4615,4615,20
20250221,115700,200619930,4615,4615,4615,4615,164
20250221,115600,199863070,4615,4620,4620,4615,814
20250221,115500,196104640,4630,4630,4630,4630,0
20250221,115400,196104640,4630,4630,4630,4630,10
20250221,115300,196058340,4620,4620,4620,4620,0
20250221,115200,196058340,4620,4620,4620,4620,0
20250221,115100,196058340,4620,4620,4620,4620,0
20250221,115000,196058340,4620,4620,4620,4620,0
20250221,114900,196058340,4620,4630,4630,4620,20
20250221,114800,195965840,4630,4630,4630,4630,20
20250221,114700,195873240,4620,4620,4620,4620,0
20250221,114600,195873240,4620,4620,4620,4620,400
20250221,114500,194025240,4625,4625,4625,4625,0
20250221,114400,194025240,4625,4625,4625,4625,0
20250221,114300,194025240,4625,4625,4625,4625,1
20250221,114200,194020615,4620,4620,4620,4620,0
20250221,114100,194020615,4620,4620,4620,4620,0
20250221,114000,194020615,4620,4620,4620,4620,0
20250221,113900,194020615,4620,4620,4620,4620,0
20250221,113800,194020615,4620,4620,4620,4620,0
20250221,113700,194020615,4620,4620,4620,4620,0
20250221,113600,194020615,4620,4625,4625,4620,397
20250221,113500,192186225,4625,4625,4625,4625,363
20250221,113400,190507350,4635,4635,4635,4635,0
20250221,113300,190507350,4635,4635,4635,4635,20
20250221,113200,190414650,4630,4630,4630,4630,42
20250221,113100,190220190,4630,4630,4630,4630,0
20250221,113000,190220190,4630,4630,4630,4630,100
20250221,112900,189757190,4630,4630,4630,4630,0
20250221,112800,189757190,4630,4630,4630,4630,547
20250221,112700,187224580,4630,4630,4630,4630,0
20250221,112600,187224580,4630,4630,4630,4630,0
20250221,112500,187224580,4630,4630,4630,4630,3
20250221,112400,187210690,4635,4635,4635,4635,72
20250221,112300,186876970,4635,4635,4635,4635,32
20250221,112200,186728650,4635,4635,4635,4635,0
20250221,112100,186728650,4635,4635,4635,4635,0
20250221,112000,186728650,4635,4640,4640,4635,329
20250221,111900,185203115,4645,4645,4645,4645,72
20250221,111800,184868675,4655,4655,4655,4655,0
20250221,111700,184868675,4655,4655,4655,4655,0
20250221,111600,184868675,4655,4655,4655,4655,50
20250221,111500,184635925,4655,4655,4655,4655,20
20250221,111400,184542825,4660,4660,4660,4660,0
20250221,111300,184542825,4660,4660,4660,4660,10
20250221,111200,184496225,4660,4660,4660,4660,0
20250221,111100,184496225,4660,4660,4660,4660,0
20250221,111000,184496225,4660,4660,4660,4660,1
20250221,110900,184491565,4630,4630,4630,4630,0
20250221,110800,184491565,4630,4630,4630,4630,0
20250221,110700,184491565,4630,4630,4630,4630,0
20250221,110600,184491565,4630,4630,4630,4630,0
20250221,110500,184491565,4630,4630,4630,4630,0
20250221,110400,184491565,4630,4630,4630,4630,0
20250221,110300,184491565,4630,4635,4635,4630,163
20250221,110200,183736185,4670,4670,4670,4670,0
20250221,110100,183736185,4670,4665,4670,4665,2
20250221,110000,183726850,4635,4635,4635,4635,93
20250221,105900,183295795,4630,4630,4630,4630,0
20250221,105800,183295795,4630,4630,4630,4630,0
20250221,105700,183295795,4630,4630,4630,4630,1
20250221,105600,183291165,4635,4630,4635,4630,296
20250221,105500,181920150,4630,4630,4630,4630,0
20250221,105400,181920150,4630,4630,4630,4630,0
20250221,105300,181920150,4630,4630,4630,4630,0
20250221,105200,181920150,4630,4630,4630,4630,35
20250221,105100,181758100,4630,4630,4630,4630,3
20250221,105000,181744210,4625,4625,4625,4625,1
20250221,104900,181739585,4625,4625,4625,4625,0
20250221,104800,181739585,4625,4625,4625,4625,0
20250221,104700,181739585,4625,4625,4625,4625,0
20250221,104600,181739585,4625,4625,4625,4625,218
20250221,104500,180731335,4625,4625,4625,4625,0
20250221,104400,180731335,4625,4625,4625,4625,2
20250221,104300,180722085,4630,4630,4630,4630,0
20250221,104200,180722085,4630,4625,4630,4625,30
20250221,104100,180583285,4625,4615,4625,4600,3958
20250221,104000,162343280,4615,4620,4620,4610,2150
20250221,103900,152422515,4620,4620,4620,4620,0
20250221,103800,152422515,4620,4625,4625,4620,101
20250221,103700,151955890,4625,4625,4625,4625,16
20250221,103600,151881890,4625,4625,4625,4625,1
20250221,103500,151877265,4625,4625,4625,4625,3
20250221,103400,151863390,4620,4620,4620,4620,0
20250221,103300,151863390,4620,4620,4620,4615,128
20250221,103200,151272370,4620,4635,4635,4620,1469
20250221,103100,144480410,4640,4640,4640,4640,3
20250221,103000,144466490,4640,4640,4640,4640,0
20250221,102900,144466490,4640,4640,4640,4640,100
20250221,102800,144002490,4640,4640,4640,4640,0
20250221,102700,144002490,4640,4640,4640,4640,1
20250221,102600,143997850,4640,4635,4640,4635,11
20250221,102500,143946845,4625,4625,4625,4625,0
20250221,102400,143946845,4625,4625,4625,4625,0
20250221,102300,143946845,4625,4625,4625,4625,0
20250221,102200,143946845,4625,4625,4625,4625,349
20250221,102100,142332720,4635,4635,4635,4635,710
20250221,102000,139041870,4625,4625,4625,4625,0
20250221,101900,139041870,4625,4625,4625,4625,2
20250221,101800,139032620,4620,4630,4630,4620,2110
20250221,101700,129279160,4630,4640,4640,4630,245
20250221,101600,128144600,4625,4625,4635,4625,1780
20250221,101500,119911260,4625,4625,4625,4625,0
20250221,101400,119911260,4625,4635,4640,4625,843
20250221,101300,116007560,4635,4635,4635,4635,10
20250221,101200,115961210,4630,4630,4630,4630,0
20250221,101100,115961210,4630,4630,4630,4630,78
20250221,101000,115600070,4640,4640,4640,4640,0
20250221,100900,115600070,4640,4640,4640,4640,1
20250221,100800,115595430,4635,4635,4635,4635,508
20250221,100700,113240850,4640,4650,4650,4640,24
20250221,100600,113129370,4655,4660,4660,4655,9
20250221,100500,113087470,4635,4635,4655,4635,2002
20250221,100400,103808180,4635,4635,4635,4635,514
20250221,100300,101425790,4660,4635,4660,4630,18
20250221,100200,101342400,4635,4635,4635,4635,16
20250221,100100,101268240,4665,4660,4665,4660,10
20250221,100000,101221630,4630,4630,4630,4630,0
20250221,095900,101221630,4630,4630,4630,4630,6
20250221,095800,101193850,4625,4625,4655,4625,591
20250221,095700,98456815,4655,4630,4655,4625,1190
20250221,095600,92947615,4630,4635,4635,4630,79
20250221,095500,92581830,4630,4645,4645,4630,200
20250221,095400,91654030,4645,4645,4645,4645,2
20250221,095300,91644740,4640,4640,4640,4640,0
20250221,095200,91644740,4640,4640,4640,4640,0
20250221,095100,91644740,4640,4640,4640,4640,0
20250221,095000,91644740,4640,4630,4640,4630,708
20250221,094900,88361200,4640,4655,4655,4640,102
20250221,094800,87887890,4660,4660,4660,4660,1
20250221,094700,87883230,4635,4670,4670,4635,14
20250221,094600,87817905,4670,4625,4670,4620,1411
20250221,094500,81282675,4620,4640,4640,4620,2199
20250221,094400,71109390,4640,4640,4640,4640,135
20250221,094300,70482990,4640,4640,4640,4640,0
20250221,094200,70482990,4640,4640,4640,4640,20
20250221,094100,70390190,4655,4660,4660,4640,2388
20250221,094000,59285390,4655,4655,4655,4655,1
20250221,093900,59280735,4650,4650,4650,4650,0
20250221,093800,59280735,4650,4655,4655,4650,90
20250221,093700,58861790,4670,4670,4670,4670,1
20250221,093600,58857120,4650,4650,4650,4650,1
20250221,093500,58852470,4655,4650,4655,4650,219
20250221,093400,57833145,4655,4655,4655,4650,257
20250221,093300,56637280,4675,4675,4675,4675,6
20250221,093200,56609230,4660,4660,4660,4660,4
20250221,093100,56590590,4665,4665,4665,4665,0
20250221,093000,56590590,4665,4660,4675,4655,1420
20250221,092900,49974885,4665,4665,4665,4665,0
20250221,092800,49974885,4665,4670,4670,4665,1029
20250221,092700,45169460,4675,4675,4675,4675,0
20250221,092600,45169460,4675,4675,4675,4675,0
20250221,092500,45169460,4675,4660,4675,4660,196
20250221,092400,44255800,4650,4650,4650,4650,200
20250221,092300,43325800,4650,4660,4660,4650,558
20250221,092200,40730090,4655,4655,4655,4655,2
20250221,092100,40720780,4645,4660,4660,4645,2816
20250221,092000,27625345,4655,4655,4655,4655,20
20250221,091900,27532245,4660,4660,4660,4660,368
20250221,091800,25817365,4685,4685,4685,4685,6
20250221,091700,25789255,4680,4660,4680,4660,610
20250221,091600,22942655,4665,4665,4665,4665,302
20250221,091500,21533825,4690,4690,4690,4690,0
20250221,091400,21533825,4690,4670,4690,4665,276
20250221,091300,20245885,4670,4670,4670,4670,402
20250221,091200,18368545,4695,4675,4695,4675,2
20250221,091100,18359175,4670,4670,4670,4670,0
20250221,091000,18359175,4670,4675,4675,4670,428
20250221,090900,16360405,4695,4695,4695,4695,0
20250221,090800,16360405,4695,4675,4695,4675,2
20250221,090700,16351035,4665,4685,4685,4660,215
20250221,090600,15347785,4690,4690,4690,4690,0
20250221,090500,15347785,4690,4690,4690,4690,21
20250221,090400,15249295,4730,4645,4730,4645,258
20250221,090300,14041840,4680,4680,4680,4680,0
20250221,090200,14041840,4680,4635,4680,4635,1567
20250221,090100,6762540,4650,4650,4650,4650,500
20250221,090000,4437540,4650,4630,4650,4630,958
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 211700 413749355 4630 4630 4630 4630 3865
3 20250221 211600 413749355 4630 4630 4630 4630 0
4 20250221 211500 413749355 4630 4630 4630 4630 0
5 20250221 211400 413749355 4630 4630 4630 4630 0
6 20250221 211300 413749355 4630 4630 4630 4630 0
7 20250221 211200 413749355 4630 4630 4630 4630 0
8 20250221 211100 413749355 4630 4630 4630 4630 0
9 20250221 211000 413749355 4630 4630 4630 4630 0
10 20250221 210900 413749355 4630 4630 4630 4630 0
11 20250221 210800 413749355 4630 4630 4630 4630 0
12 20250221 210700 413749355 4630 4630 4630 4630 0
13 20250221 210600 413749355 4630 4630 4630 4630 0
14 20250221 210500 413749355 4630 4630 4630 4630 0
15 20250221 210400 413749355 4630 4630 4630 4630 0
16 20250221 210300 413749355 4630 4630 4630 4630 0
17 20250221 210200 413749355 4630 4630 4630 4630 0
18 20250221 210100 413749355 4630 4630 4630 4630 0
19 20250221 210000 413749355 4630 4630 4630 4630 0
20 20250221 205900 413749355 4630 4630 4630 4630 0
21 20250221 205800 413749355 4630 4630 4630 4630 0
22 20250221 205700 413749355 4630 4630 4630 4630 0
23 20250221 205600 413749355 4630 4630 4630 4630 0
24 20250221 205500 413749355 4630 4630 4630 4630 0
25 20250221 205400 413749355 4630 4630 4630 4630 0
26 20250221 205300 413749355 4630 4630 4630 4630 0
27 20250221 205200 413749355 4630 4630 4630 4630 0
28 20250221 205100 413749355 4630 4630 4630 4630 0
29 20250221 205000 413749355 4630 4630 4630 4630 0
30 20250221 204900 413749355 4630 4630 4630 4630 0
31 20250221 204800 413749355 4630 4630 4630 4630 0
32 20250221 204700 413749355 4630 4630 4630 4630 3865
33 20250221 204600 413749355 4630 4630 4630 4630 0
34 20250221 204500 413749355 4630 4630 4630 4630 0
35 20250221 204400 413749355 4630 4630 4630 4630 0
36 20250221 204300 413749355 4630 4630 4630 4630 0
37 20250221 204200 413749355 4630 4630 4630 4630 0
38 20250221 204100 413749355 4630 4630 4630 4630 0
39 20250221 204000 413749355 4630 4630 4630 4630 0
40 20250221 203900 413749355 4630 4630 4630 4630 0
41 20250221 203800 413749355 4630 4630 4630 4630 0
42 20250221 203700 413749355 4630 4630 4630 4630 0
43 20250221 203600 413749355 4630 4630 4630 4630 0
44 20250221 203500 413749355 4630 4630 4630 4630 0
45 20250221 203400 413749355 4630 4630 4630 4630 0
46 20250221 203300 413749355 4630 4630 4630 4630 0
47 20250221 203200 413749355 4630 4630 4630 4630 0
48 20250221 203100 413749355 4630 4630 4630 4630 0
49 20250221 203000 413749355 4630 4630 4630 4630 0
50 20250221 202900 413749355 4630 4630 4630 4630 0
51 20250221 202800 413749355 4630 4630 4630 4630 0
52 20250221 202700 413749355 4630 4630 4630 4630 0
53 20250221 202600 413749355 4630 4630 4630 4630 0
54 20250221 202500 413749355 4630 4630 4630 4630 0
55 20250221 202400 413749355 4630 4630 4630 4630 0
56 20250221 202300 413749355 4630 4630 4630 4630 0
57 20250221 202200 413749355 4630 4630 4630 4630 0
58 20250221 202100 413749355 4630 4630 4630 4630 0
59 20250221 202000 413749355 4630 4630 4630 4630 0
60 20250221 201900 413749355 4630 4630 4630 4630 0
61 20250221 201800 413749355 4630 4630 4630 4630 0
62 20250221 201700 413749355 4630 4630 4630 4630 3865
63 20250221 201600 413749355 4630 4630 4630 4630 0
64 20250221 201500 413749355 4630 4630 4630 4630 0
65 20250221 201400 413749355 4630 4630 4630 4630 0
66 20250221 201300 413749355 4630 4630 4630 4630 0
67 20250221 201200 413749355 4630 4630 4630 4630 0
68 20250221 201100 413749355 4630 4630 4630 4630 0
69 20250221 201000 413749355 4630 4630 4630 4630 0
70 20250221 200900 413749355 4630 4630 4630 4630 0
71 20250221 200800 413749355 4630 4630 4630 4630 0
72 20250221 200700 413749355 4630 4630 4630 4630 0
73 20250221 200600 413749355 4630 4630 4630 4630 0
74 20250221 200500 413749355 4630 4630 4630 4630 0
75 20250221 200400 413749355 4630 4630 4630 4630 0
76 20250221 200300 413749355 4630 4630 4630 4630 0
77 20250221 200200 413749355 4630 4630 4630 4630 0
78 20250221 200100 413749355 4630 4630 4630 4630 0
79 20250221 200000 413749355 4630 4630 4630 4630 0
80 20250221 195900 413749355 4630 4630 4630 4630 0
81 20250221 195800 413749355 4630 4630 4630 4630 0
82 20250221 195700 413749355 4630 4630 4630 4630 0
83 20250221 195600 413749355 4630 4630 4630 4630 0
84 20250221 195500 413749355 4630 4630 4630 4630 0
85 20250221 195400 413749355 4630 4630 4630 4630 0
86 20250221 195300 413749355 4630 4630 4630 4630 0
87 20250221 195200 413749355 4630 4630 4630 4630 0
88 20250221 195100 413749355 4630 4630 4630 4630 0
89 20250221 195000 413749355 4630 4630 4630 4630 0
90 20250221 194900 413749355 4630 4630 4630 4630 0
91 20250221 194800 413749355 4630 4630 4630 4630 0
92 20250221 194700 413749355 4630 4630 4630 4630 3865
93 20250221 194600 413749355 4630 4630 4630 4630 0
94 20250221 194500 413749355 4630 4630 4630 4630 0
95 20250221 194400 413749355 4630 4630 4630 4630 0
96 20250221 194300 413749355 4630 4630 4630 4630 0
97 20250221 194200 413749355 4630 4630 4630 4630 0
98 20250221 194100 413749355 4630 4630 4630 4630 0
99 20250221 194000 413749355 4630 4630 4630 4630 0
100 20250221 193900 413749355 4630 4630 4630 4630 0
101 20250221 193800 413749355 4630 4630 4630 4630 0
102 20250221 193700 413749355 4630 4630 4630 4630 0
103 20250221 193600 413749355 4630 4630 4630 4630 0
104 20250221 193500 413749355 4630 4630 4630 4630 0
105 20250221 193400 413749355 4630 4630 4630 4630 0
106 20250221 193300 413749355 4630 4630 4630 4630 0
107 20250221 193200 413749355 4630 4630 4630 4630 0
108 20250221 193100 413749355 4630 4630 4630 4630 0
109 20250221 193000 413749355 4630 4630 4630 4630 0
110 20250221 192900 413749355 4630 4630 4630 4630 0
111 20250221 192800 413749355 4630 4630 4630 4630 0
112 20250221 192700 413749355 4630 4630 4630 4630 0
113 20250221 192600 413749355 4630 4630 4630 4630 0
114 20250221 192500 413749355 4630 4630 4630 4630 0
115 20250221 192400 413749355 4630 4630 4630 4630 0
116 20250221 192300 413749355 4630 4630 4630 4630 0
117 20250221 192200 413749355 4630 4630 4630 4630 0
118 20250221 192100 413749355 4630 4630 4630 4630 0
119 20250221 192000 413749355 4630 4630 4630 4630 0
120 20250221 191900 413749355 4630 4630 4630 4630 0
121 20250221 191800 413749355 4630 4630 4630 4630 0
122 20250221 191700 413749355 4630 4630 4630 4630 3865
123 20250221 191600 413749355 4630 4630 4630 4630 0
124 20250221 191500 413749355 4630 4630 4630 4630 0
125 20250221 191400 413749355 4630 4630 4630 4630 0
126 20250221 191300 413749355 4630 4630 4630 4630 0
127 20250221 191200 413749355 4630 4630 4630 4630 0
128 20250221 191100 413749355 4630 4630 4630 4630 0
129 20250221 191000 413749355 4630 4630 4630 4630 0
130 20250221 190900 413749355 4630 4630 4630 4630 0
131 20250221 190800 413749355 4630 4630 4630 4630 0
132 20250221 190700 413749355 4630 4630 4630 4630 0
133 20250221 190600 413749355 4630 4630 4630 4630 0
134 20250221 190500 413749355 4630 4630 4630 4630 0
135 20250221 190400 413749355 4630 4630 4630 4630 0
136 20250221 190300 413749355 4630 4630 4630 4630 0
137 20250221 190200 413749355 4630 4630 4630 4630 0
138 20250221 190100 413749355 4630 4630 4630 4630 0
139 20250221 190000 413749355 4630 4630 4630 4630 0
140 20250221 185900 413749355 4630 4630 4630 4630 0
141 20250221 185800 413749355 4630 4630 4630 4630 0
142 20250221 185700 413749355 4630 4630 4630 4630 0
143 20250221 185600 413749355 4630 4630 4630 4630 0
144 20250221 185500 413749355 4630 4630 4630 4630 0
145 20250221 185400 413749355 4630 4630 4630 4630 0
146 20250221 185300 413749355 4630 4630 4630 4630 0
147 20250221 185200 413749355 4630 4630 4630 4630 0
148 20250221 185100 413749355 4630 4630 4630 4630 0
149 20250221 185000 413749355 4630 4630 4630 4630 0
150 20250221 184900 413749355 4630 4630 4630 4630 0
151 20250221 184800 413749355 4630 4630 4630 4630 0
152 20250221 184700 413749355 4630 4630 4630 4630 3865
153 20250221 184600 413749355 4630 4630 4630 4630 0
154 20250221 184500 413749355 4630 4630 4630 4630 0
155 20250221 184400 413749355 4630 4630 4630 4630 0
156 20250221 184300 413749355 4630 4630 4630 4630 0
157 20250221 184200 413749355 4630 4630 4630 4630 0
158 20250221 184100 413749355 4630 4630 4630 4630 0
159 20250221 184000 413749355 4630 4630 4630 4630 0
160 20250221 183900 413749355 4630 4630 4630 4630 0
161 20250221 183800 413749355 4630 4630 4630 4630 0
162 20250221 183700 413749355 4630 4630 4630 4630 0
163 20250221 183600 413749355 4630 4630 4630 4630 0
164 20250221 183500 413749355 4630 4630 4630 4630 0
165 20250221 183400 413749355 4630 4630 4630 4630 0
166 20250221 183300 413749355 4630 4630 4630 4630 0
167 20250221 183200 413749355 4630 4630 4630 4630 0
168 20250221 183100 413749355 4630 4630 4630 4630 0
169 20250221 183000 413749355 4630 4630 4630 4630 0
170 20250221 182900 413749355 4630 4630 4630 4630 0
171 20250221 182800 413749355 4630 4630 4630 4630 0
172 20250221 182700 413749355 4630 4630 4630 4630 0
173 20250221 182600 413749355 4630 4630 4630 4630 0
174 20250221 182500 413749355 4630 4630 4630 4630 0
175 20250221 182400 413749355 4630 4630 4630 4630 0
176 20250221 182300 413749355 4630 4630 4630 4630 0
177 20250221 182200 413749355 4630 4630 4630 4630 0
178 20250221 182100 413749355 4630 4630 4630 4630 0
179 20250221 182000 413749355 4630 4630 4630 4630 0
180 20250221 181900 413749355 4630 4630 4630 4630 0
181 20250221 181800 413749355 4630 4630 4630 4630 0
182 20250221 181700 413749355 4630 4630 4630 4630 3865
183 20250221 181600 413749355 4630 4630 4630 4630 0
184 20250221 181500 413749355 4630 4630 4630 4630 0
185 20250221 181400 413749355 4630 4630 4630 4630 0
186 20250221 181300 413749355 4630 4630 4630 4630 0
187 20250221 181200 413749355 4630 4630 4630 4630 0
188 20250221 181100 413749355 4630 4630 4630 4630 0
189 20250221 181000 413749355 4630 4630 4630 4630 0
190 20250221 180900 413749355 4630 4630 4630 4630 0
191 20250221 180800 413749355 4630 4630 4630 4630 0
192 20250221 180700 413749355 4630 4630 4630 4630 0
193 20250221 180600 413749355 4630 4630 4630 4630 0
194 20250221 180500 413749355 4630 4630 4630 4630 0
195 20250221 180400 413749355 4630 4630 4630 4630 0
196 20250221 180300 413749355 4630 4630 4630 4630 0
197 20250221 180200 413749355 4630 4630 4630 4630 0
198 20250221 180100 413749355 4630 4630 4630 4630 0
199 20250221 180000 413749355 4630 4630 4630 4630 0
200 20250221 175900 413749355 4630 4630 4630 4630 0
201 20250221 175800 413749355 4630 4630 4630 4630 0
202 20250221 175700 413749355 4630 4630 4630 4630 0
203 20250221 175600 413749355 4630 4630 4630 4630 0
204 20250221 175500 413749355 4630 4630 4630 4630 0
205 20250221 175400 413749355 4630 4630 4630 4630 0
206 20250221 175300 413749355 4630 4630 4630 4630 0
207 20250221 175200 413749355 4630 4630 4630 4630 0
208 20250221 175100 413749355 4630 4630 4630 4630 0
209 20250221 175000 413749355 4630 4630 4630 4630 0
210 20250221 174900 413749355 4630 4630 4630 4630 0
211 20250221 174800 413749355 4630 4630 4630 4630 0
212 20250221 174700 413749355 4630 4630 4630 4630 3865
213 20250221 174600 413749355 4630 4630 4630 4630 0
214 20250221 174500 413749355 4630 4630 4630 4630 0
215 20250221 174400 413749355 4630 4630 4630 4630 0
216 20250221 174300 413749355 4630 4630 4630 4630 0
217 20250221 174200 413749355 4630 4630 4630 4630 0
218 20250221 174100 413749355 4630 4630 4630 4630 0
219 20250221 174000 413749355 4630 4630 4630 4630 0
220 20250221 173900 413749355 4630 4630 4630 4630 0
221 20250221 173800 413749355 4630 4630 4630 4630 0
222 20250221 173700 413749355 4630 4630 4630 4630 0
223 20250221 173600 413749355 4630 4630 4630 4630 0
224 20250221 173500 413749355 4630 4630 4630 4630 0
225 20250221 173400 413749355 4630 4630 4630 4630 0
226 20250221 173300 413749355 4630 4630 4630 4630 0
227 20250221 173200 413749355 4630 4630 4630 4630 0
228 20250221 173100 413749355 4630 4630 4630 4630 0
229 20250221 173000 413749355 4630 4630 4630 4630 0
230 20250221 172900 413749355 4630 4630 4630 4630 0
231 20250221 172800 413749355 4630 4630 4630 4630 0
232 20250221 172700 413749355 4630 4630 4630 4630 0
233 20250221 172600 413749355 4630 4630 4630 4630 0
234 20250221 172500 413749355 4630 4630 4630 4630 0
235 20250221 172400 413749355 4630 4630 4630 4630 0
236 20250221 172300 413749355 4630 4630 4630 4630 0
237 20250221 172200 413749355 4630 4630 4630 4630 0
238 20250221 172100 413749355 4630 4630 4630 4630 0
239 20250221 172000 413749355 4630 4630 4630 4630 0
240 20250221 171900 413749355 4630 4630 4630 4630 0
241 20250221 171800 413749355 4630 4630 4630 4630 0
242 20250221 171700 413749355 4630 4630 4630 4630 3865
243 20250221 171600 413749355 4630 4630 4630 4630 0
244 20250221 171500 413749355 4630 4630 4630 4630 0
245 20250221 171400 413749355 4630 4630 4630 4630 0
246 20250221 171300 413749355 4630 4630 4630 4630 0
247 20250221 171200 413749355 4630 4630 4630 4630 0
248 20250221 171100 413749355 4630 4630 4630 4630 0
249 20250221 171000 413749355 4630 4630 4630 4630 0
250 20250221 170900 413749355 4630 4630 4630 4630 0
251 20250221 170800 413749355 4630 4630 4630 4630 0
252 20250221 170700 413749355 4630 4630 4630 4630 0
253 20250221 170600 413749355 4630 4630 4630 4630 0
254 20250221 170500 413749355 4630 4630 4630 4630 0
255 20250221 170400 413749355 4630 4630 4630 4630 0
256 20250221 170300 413749355 4630 4630 4630 4630 0
257 20250221 170200 413749355 4630 4630 4630 4630 0
258 20250221 170100 413749355 4630 4630 4630 4630 0
259 20250221 170000 413749355 4630 4630 4630 4630 0
260 20250221 165900 413749355 4630 4630 4630 4630 0
261 20250221 165800 413749355 4630 4630 4630 4630 0
262 20250221 165700 413749355 4630 4630 4630 4630 0
263 20250221 165600 413749355 4630 4630 4630 4630 0
264 20250221 165500 413749355 4630 4630 4630 4630 0
265 20250221 165400 413749355 4630 4630 4630 4630 0
266 20250221 165300 413749355 4630 4630 4630 4630 0
267 20250221 165200 413749355 4630 4630 4630 4630 0
268 20250221 165100 413749355 4630 4630 4630 4630 0
269 20250221 165000 413749355 4630 4630 4630 4630 0
270 20250221 164900 413749355 4630 4630 4630 4630 0
271 20250221 164800 413749355 4630 4630 4630 4630 0
272 20250221 164700 413749355 4630 4630 4630 4630 3865
273 20250221 164600 413749355 4630 4630 4630 4630 0
274 20250221 164500 413749355 4630 4630 4630 4630 0
275 20250221 164400 413749355 4630 4630 4630 4630 0
276 20250221 164300 413749355 4630 4630 4630 4630 0
277 20250221 164200 413749355 4630 4630 4630 4630 0
278 20250221 164100 413749355 4630 4630 4630 4630 0
279 20250221 164000 413749355 4630 4630 4630 4630 0
280 20250221 163900 413749355 4630 4630 4630 4630 0
281 20250221 163800 413749355 4630 4630 4630 4630 0
282 20250221 163700 413749355 4630 4630 4630 4630 0
283 20250221 163600 413749355 4630 4630 4630 4630 0
284 20250221 163500 413749355 4630 4630 4630 4630 0
285 20250221 163400 413749355 4630 4630 4630 4630 0
286 20250221 163300 413749355 4630 4630 4630 4630 0
287 20250221 163200 413749355 4630 4630 4630 4630 0
288 20250221 163100 413749355 4630 4630 4630 4630 0
289 20250221 163000 413749355 4630 4630 4630 4630 0
290 20250221 162900 413749355 4630 4630 4630 4630 0
291 20250221 162800 413749355 4630 4630 4630 4630 0
292 20250221 162700 413749355 4630 4630 4630 4630 0
293 20250221 162600 413749355 4630 4630 4630 4630 0
294 20250221 162500 413749355 4630 4630 4630 4630 0
295 20250221 162400 413749355 4630 4630 4630 4630 0
296 20250221 162300 413749355 4630 4630 4630 4630 0
297 20250221 162200 413749355 4630 4630 4630 4630 0
298 20250221 162100 413749355 4630 4630 4630 4630 0
299 20250221 162000 413749355 4630 4630 4630 4630 0
300 20250221 161900 413749355 4630 4630 4630 4630 0
301 20250221 161800 413749355 4630 4630 4630 4630 0
302 20250221 161700 413749355 4630 4630 4630 4630 3865
303 20250221 161600 413749355 4630 4630 4630 4630 0
304 20250221 161500 413749355 4630 4630 4630 4630 0
305 20250221 161400 413749355 4630 4630 4630 4630 0
306 20250221 161300 413749355 4630 4630 4630 4630 0
307 20250221 161200 413749355 4630 4630 4630 4630 0
308 20250221 161100 413749355 4630 4630 4630 4630 0
309 20250221 161000 413749355 4630 4630 4630 4630 0
310 20250221 160900 413749355 4630 4630 4630 4630 0
311 20250221 160800 413749355 4630 4630 4630 4630 0
312 20250221 160700 413749355 4630 4630 4630 4630 0
313 20250221 160600 413749355 4630 4630 4630 4630 0
314 20250221 160500 413749355 4630 4630 4630 4630 0
315 20250221 160400 413749355 4630 4630 4630 4630 0
316 20250221 160300 413749355 4630 4630 4630 4630 0
317 20250221 160200 413749355 4630 4630 4630 4630 0
318 20250221 160100 413749355 4630 4630 4630 4630 0
319 20250221 160000 413749355 4630 4630 4630 4630 0
320 20250221 155900 413749355 4630 4630 4630 4630 0
321 20250221 155800 413749355 4630 4630 4630 4630 0
322 20250221 155700 413749355 4630 4630 4630 4630 0
323 20250221 155600 413749355 4630 4630 4630 4630 0
324 20250221 155500 413749355 4630 4630 4630 4630 0
325 20250221 155400 413749355 4630 4630 4630 4630 0
326 20250221 155300 413749355 4630 4630 4630 4630 0
327 20250221 155200 413749355 4630 4630 4630 4630 0
328 20250221 155100 413749355 4630 4630 4630 4630 0
329 20250221 155000 413749355 4630 4630 4630 4630 0
330 20250221 154900 413749355 4630 4630 4630 4630 0
331 20250221 154800 413749355 4630 4630 4630 4630 0
332 20250221 154700 413749355 4630 4630 4630 4630 3865
333 20250221 154600 413749355 4630 4630 4630 4630 0
334 20250221 154500 413749355 4630 4630 4630 4630 0
335 20250221 154400 413749355 4630 4630 4630 4630 0
336 20250221 154300 413749355 4630 4630 4630 4630 0
337 20250221 154200 413749355 4630 4630 4630 4630 0
338 20250221 154100 413749355 4630 4630 4630 4630 0
339 20250221 154000 413749355 4630 4630 4630 4630 0
340 20250221 153900 413749355 4630 4630 4630 4630 0
341 20250221 153800 413749355 4630 4630 4630 4630 0
342 20250221 153700 413749355 4630 4630 4630 4630 0
343 20250221 153600 413749355 4630 4630 4630 4630 0
344 20250221 153500 413749355 4630 4630 4630 4630 0
345 20250221 153400 413749355 4630 4630 4630 4630 0
346 20250221 153300 413749355 4630 4630 4630 4630 0
347 20250221 153200 413749355 4630 4630 4630 4630 0
348 20250221 153100 413749355 4630 4630 4630 4630 0
349 20250221 153000 413749355 4630 4630 4630 4630 3865
350 20250221 152900 395854405 4630 4630 4630 4630 0
351 20250221 152800 395854405 4630 4630 4630 4630 0
352 20250221 152700 395854405 4630 4630 4630 4630 0
353 20250221 152600 395854405 4630 4630 4630 4630 0
354 20250221 152500 395854405 4630 4630 4630 4630 0
355 20250221 152400 395854405 4630 4630 4630 4630 0
356 20250221 152300 395854405 4630 4630 4630 4630 0
357 20250221 152200 395854405 4630 4630 4630 4630 0
358 20250221 152100 395854405 4630 4630 4630 4630 0
359 20250221 152000 395854405 4630 4630 4630 4630 0
360 20250221 151900 395854405 4630 4630 4665 4630 601
361 20250221 151800 393071655 4630 4650 4650 4630 177
362 20250221 151700 392249820 4675 4660 4675 4660 10
363 20250221 151600 392203115 4660 4630 4675 4625 1277
364 20250221 151500 386291970 4665 4650 4670 4630 114
365 20250221 151400 385762100 4670 4670 4670 4670 1
366 20250221 151300 385757430 4680 4680 4680 4680 10
367 20250221 151200 385710630 4680 4660 4680 4650 627
368 20250221 151100 382784650 4655 4655 4655 4655 2204
369 20250221 151000 372525030 4655 4625 4655 4625 194
370 20250221 150900 371627480 4625 4635 4635 4625 3380
371 20250221 150800 355980580 4655 4655 4655 4655 1
372 20250221 150700 355975925 4650 4650 4650 4650 1000
373 20250221 150600 351325925 4655 4655 4655 4655 0
374 20250221 150500 351325925 4655 4655 4655 4655 0
375 20250221 150400 351325925 4655 4655 4655 4655 0
376 20250221 150300 351325925 4655 4655 4655 4655 30
377 20250221 150200 351186275 4655 4655 4655 4650 91
378 20250221 150100 350762770 4650 4655 4655 4650 40
379 20250221 150000 350576670 4655 4630 4655 4630 174
380 20250221 145900 349767300 4630 4630 4655 4625 263
381 20250221 145800 348549960 4630 4640 4640 4630 627
382 20250221 145700 345645860 4655 4655 4655 4655 0
383 20250221 145600 345645860 4655 4655 4655 4655 100
384 20250221 145500 345180360 4650 4650 4650 4650 33
385 20250221 145400 345026910 4655 4655 4655 4655 0
386 20250221 145300 345026910 4655 4655 4655 4655 57
387 20250221 145200 344761575 4655 4655 4655 4655 10
388 20250221 145100 344715025 4655 4655 4655 4655 10
389 20250221 145000 344668475 4650 4650 4650 4650 10
390 20250221 144900 344621975 4655 4655 4655 4655 100
391 20250221 144800 344156475 4655 4665 4665 4655 202
392 20250221 144700 343214165 4660 4660 4660 4660 1
393 20250221 144600 343209505 4655 4655 4655 4655 1
394 20250221 144500 343204850 4650 4655 4655 4650 1075
395 20250221 144400 338206050 4650 4650 4650 4650 0
396 20250221 144300 338206050 4650 4650 4650 4650 0
397 20250221 144200 338206050 4650 4665 4665 4650 360
398 20250221 144100 336527520 4665 4665 4665 4665 0
399 20250221 144000 336527520 4665 4665 4665 4665 2
400 20250221 143900 336518190 4670 4670 4670 4670 0
401 20250221 143800 336518190 4670 4670 4670 4670 0
402 20250221 143700 336518190 4670 4670 4670 4670 0
403 20250221 143600 336518190 4670 4660 4670 4660 519
404 20250221 143500 334095040 4660 4660 4660 4660 152
405 20250221 143400 333386720 4660 4650 4660 4650 178
406 20250221 143300 332557940 4650 4645 4650 4645 655
407 20250221 143200 329513265 4645 4645 4645 4645 20
408 20250221 143100 329420365 4645 4620 4645 4620 2030
409 20250221 143000 320021470 4615 4615 4615 4615 10
410 20250221 142900 319975320 4615 4615 4615 4615 0
411 20250221 142800 319975320 4615 4615 4615 4615 8
412 20250221 142700 319938400 4615 4615 4615 4615 0
413 20250221 142600 319938400 4615 4615 4615 4615 193
414 20250221 142500 319047705 4610 4610 4610 4605 3563
415 20250221 142400 302638460 4615 4615 4615 4615 0
416 20250221 142300 302638460 4615 4610 4615 4610 130
417 20250221 142200 302039090 4615 4615 4615 4615 0
418 20250221 142100 302039090 4615 4615 4615 4615 33
419 20250221 142000 301886795 4615 4615 4615 4615 1
420 20250221 141900 301882180 4610 4610 4610 4610 0
421 20250221 141800 301882180 4610 4610 4610 4610 300
422 20250221 141700 300499180 4610 4610 4610 4610 0
423 20250221 141600 300499180 4610 4610 4610 4610 1
424 20250221 141500 300494570 4610 4610 4610 4610 0
425 20250221 141400 300494570 4610 4610 4610 4610 0
426 20250221 141300 300494570 4610 4610 4610 4610 0
427 20250221 141200 300494570 4610 4610 4610 4610 0
428 20250221 141100 300494570 4610 4610 4610 4610 0
429 20250221 141000 300494570 4610 4610 4610 4610 0
430 20250221 140900 300494570 4610 4610 4610 4610 12
431 20250221 140800 300439250 4620 4620 4620 4620 1
432 20250221 140700 300434630 4610 4610 4610 4610 0
433 20250221 140600 300434630 4610 4610 4610 4610 130
434 20250221 140500 299835330 4610 4610 4610 4610 175
435 20250221 140400 299028580 4610 4610 4610 4610 0
436 20250221 140300 299028580 4610 4610 4610 4610 0
437 20250221 140200 299028580 4610 4610 4610 4610 207
438 20250221 140100 298074310 4610 4610 4610 4610 3
439 20250221 140000 298060480 4610 4610 4610 4610 0
440 20250221 135900 298060480 4610 4610 4610 4610 0
441 20250221 135800 298060480 4610 4610 4610 4610 0
442 20250221 135700 298060480 4610 4610 4610 4610 100
443 20250221 135600 297599480 4610 4610 4610 4610 0
444 20250221 135500 297599480 4610 4610 4610 4610 0
445 20250221 135400 297599480 4610 4610 4610 4610 0
446 20250221 135300 297599480 4610 4610 4610 4610 68
447 20250221 135200 297286000 4630 4630 4630 4630 0
448 20250221 135100 297286000 4630 4630 4630 4630 0
449 20250221 135000 297286000 4630 4630 4630 4630 0
450 20250221 134900 297286000 4630 4630 4630 4630 0
451 20250221 134800 297286000 4630 4630 4630 4630 10
452 20250221 134700 297239700 4605 4605 4605 4605 215
453 20250221 134600 296249625 4630 4630 4630 4630 50
454 20250221 134500 296018125 4600 4610 4610 4600 2785
455 20250221 134400 283189215 4610 4610 4610 4610 42
456 20250221 134300 282995595 4610 4610 4610 4610 0
457 20250221 134200 282995595 4610 4610 4610 4610 0
458 20250221 134100 282995595 4610 4610 4610 4610 0
459 20250221 134000 282995595 4610 4610 4610 4610 0
460 20250221 133900 282995595 4610 4610 4610 4610 0
461 20250221 133800 282995595 4610 4610 4610 4610 440
462 20250221 133700 280967195 4610 4610 4610 4610 60
463 20250221 133600 280690595 4640 4640 4640 4640 0
464 20250221 133500 280690595 4640 4640 4640 4640 0
465 20250221 133400 280690595 4640 4615 4640 4615 131
466 20250221 133300 280085730 4610 4610 4610 4610 1025
467 20250221 133200 275360480 4605 4605 4605 4605 0
468 20250221 133100 275360480 4605 4610 4610 4605 349
469 20250221 133000 273752135 4615 4615 4615 4615 0
470 20250221 132900 273752135 4615 4615 4615 4615 0
471 20250221 132800 273752135 4615 4610 4615 4605 386
472 20250221 132700 271972645 4605 4605 4605 4605 281
473 20250221 132600 270678640 4605 4605 4605 4605 10
474 20250221 132500 270632590 4605 4605 4605 4605 10
475 20250221 132400 270586540 4605 4605 4605 4605 7
476 20250221 132300 270554305 4605 4605 4605 4605 10
477 20250221 132200 270508255 4605 4605 4605 4605 11
478 20250221 132100 270457600 4590 4590 4590 4590 50
479 20250221 132000 270228100 4590 4600 4600 4590 1000
480 20250221 131900 265637680 4605 4605 4605 4605 5
481 20250221 131800 265614655 4605 4605 4605 4605 1
482 20250221 131700 265610050 4605 4605 4605 4605 3
483 20250221 131600 265596235 4600 4600 4600 4600 10
484 20250221 131500 265550235 4600 4600 4600 4600 0
485 20250221 131400 265550235 4600 4605 4605 4600 11
486 20250221 131300 265499585 4600 4600 4600 4600 0
487 20250221 131200 265499585 4600 4600 4600 4600 0
488 20250221 131100 265499585 4600 4600 4600 4600 0
489 20250221 131000 265499585 4600 4600 4600 4600 0
490 20250221 130900 265499585 4600 4600 4600 4600 0
491 20250221 130800 265499585 4600 4600 4600 4600 0
492 20250221 130700 265499585 4600 4600 4600 4600 0
493 20250221 130600 265499585 4600 4600 4600 4600 0
494 20250221 130500 265499585 4600 4600 4600 4600 101
495 20250221 130400 265034985 4600 4600 4600 4600 24
496 20250221 130300 264924585 4610 4610 4610 4610 0
497 20250221 130200 264924585 4610 4610 4610 4610 0
498 20250221 130100 264924585 4610 4610 4610 4610 0
499 20250221 130000 264924585 4610 4610 4610 4610 0
500 20250221 125900 264924585 4610 4610 4610 4610 0
501 20250221 125800 264924585 4610 4610 4610 4610 0
502 20250221 125700 264924585 4610 4610 4610 4610 0
503 20250221 125600 264924585 4610 4610 4610 4610 0
504 20250221 125500 264924585 4610 4610 4610 4610 0
505 20250221 125400 264924585 4610 4610 4610 4610 0
506 20250221 125300 264924585 4610 4610 4610 4610 0
507 20250221 125200 264924585 4610 4590 4610 4590 222
508 20250221 125100 263904535 4585 4585 4590 4585 301
509 20250221 125000 262524400 4590 4590 4590 4590 300
510 20250221 124900 261147400 4590 4590 4590 4590 0
511 20250221 124800 261147400 4590 4590 4590 4590 430
512 20250221 124700 259173700 4590 4580 4590 4580 153
513 20250221 124600 258471960 4590 4585 4590 4585 730
514 20250221 124500 255124885 4590 4590 4590 4590 15
515 20250221 124400 255056035 4590 4590 4590 4590 25
516 20250221 124300 254941285 4590 4590 4590 4590 13
517 20250221 124200 254881615 4585 4585 4585 4585 499
518 20250221 124100 252593700 4590 4590 4590 4590 50
519 20250221 124000 252364200 4590 4590 4590 4590 30
520 20250221 123900 252226500 4590 4590 4590 4590 0
521 20250221 123800 252226500 4590 4590 4590 4590 330
522 20250221 123700 250711800 4590 4590 4590 4590 3
523 20250221 123600 250698030 4585 4585 4585 4585 1
524 20250221 123500 250693445 4590 4590 4590 4590 1519
525 20250221 123400 243721235 4595 4590 4595 4590 210
526 20250221 123300 242757185 4595 4600 4600 4595 5216
527 20250221 123200 218774915 4600 4605 4605 4600 4
528 20250221 123100 218756505 4600 4600 4600 4600 1
529 20250221 123000 218751905 4605 4605 4605 4605 562
530 20250221 122900 216163895 4605 4605 4605 4605 941
531 20250221 122800 211830590 4610 4610 4610 4610 0
532 20250221 122700 211830590 4610 4610 4610 4610 100
533 20250221 122600 211369590 4610 4610 4610 4610 506
534 20250221 122500 209036930 4615 4615 4615 4615 0
535 20250221 122400 209036930 4615 4615 4615 4615 0
536 20250221 122300 209036930 4615 4615 4615 4615 200
537 20250221 122200 208113930 4615 4615 4615 4615 0
538 20250221 122100 208113930 4615 4615 4615 4615 1
539 20250221 122000 208109315 4620 4620 4620 4620 0
540 20250221 121900 208109315 4620 4620 4620 4620 0
541 20250221 121800 208109315 4620 4605 4620 4605 373
542 20250221 121700 206391540 4610 4610 4610 4610 0
543 20250221 121600 206391540 4610 4610 4610 4610 10
544 20250221 121500 206345440 4610 4610 4610 4610 0
545 20250221 121400 206345440 4610 4610 4610 4610 1
546 20250221 121300 206340830 4610 4610 4610 4610 106
547 20250221 121200 205852170 4610 4610 4610 4610 0
548 20250221 121100 205852170 4610 4610 4610 4610 0
549 20250221 121000 205852170 4610 4610 4610 4610 42
550 20250221 120900 205658550 4610 4610 4610 4610 0
551 20250221 120800 205658550 4610 4610 4610 4610 2
552 20250221 120700 205649330 4610 4610 4610 4610 0
553 20250221 120600 205649330 4610 4605 4615 4605 80
554 20250221 120500 205280730 4610 4610 4610 4610 0
555 20250221 120400 205280730 4610 4605 4610 4605 152
556 20250221 120300 204580020 4610 4610 4610 4610 0
557 20250221 120200 204580020 4610 4610 4610 4610 0
558 20250221 120100 204580020 4610 4610 4610 4610 2
559 20250221 120000 204570800 4610 4610 4610 4610 837
560 20250221 115900 200712230 4615 4615 4615 4615 0
561 20250221 115800 200712230 4615 4615 4615 4615 20
562 20250221 115700 200619930 4615 4615 4615 4615 164
563 20250221 115600 199863070 4615 4620 4620 4615 814
564 20250221 115500 196104640 4630 4630 4630 4630 0
565 20250221 115400 196104640 4630 4630 4630 4630 10
566 20250221 115300 196058340 4620 4620 4620 4620 0
567 20250221 115200 196058340 4620 4620 4620 4620 0
568 20250221 115100 196058340 4620 4620 4620 4620 0
569 20250221 115000 196058340 4620 4620 4620 4620 0
570 20250221 114900 196058340 4620 4630 4630 4620 20
571 20250221 114800 195965840 4630 4630 4630 4630 20
572 20250221 114700 195873240 4620 4620 4620 4620 0
573 20250221 114600 195873240 4620 4620 4620 4620 400
574 20250221 114500 194025240 4625 4625 4625 4625 0
575 20250221 114400 194025240 4625 4625 4625 4625 0
576 20250221 114300 194025240 4625 4625 4625 4625 1
577 20250221 114200 194020615 4620 4620 4620 4620 0
578 20250221 114100 194020615 4620 4620 4620 4620 0
579 20250221 114000 194020615 4620 4620 4620 4620 0
580 20250221 113900 194020615 4620 4620 4620 4620 0
581 20250221 113800 194020615 4620 4620 4620 4620 0
582 20250221 113700 194020615 4620 4620 4620 4620 0
583 20250221 113600 194020615 4620 4625 4625 4620 397
584 20250221 113500 192186225 4625 4625 4625 4625 363
585 20250221 113400 190507350 4635 4635 4635 4635 0
586 20250221 113300 190507350 4635 4635 4635 4635 20
587 20250221 113200 190414650 4630 4630 4630 4630 42
588 20250221 113100 190220190 4630 4630 4630 4630 0
589 20250221 113000 190220190 4630 4630 4630 4630 100
590 20250221 112900 189757190 4630 4630 4630 4630 0
591 20250221 112800 189757190 4630 4630 4630 4630 547
592 20250221 112700 187224580 4630 4630 4630 4630 0
593 20250221 112600 187224580 4630 4630 4630 4630 0
594 20250221 112500 187224580 4630 4630 4630 4630 3
595 20250221 112400 187210690 4635 4635 4635 4635 72
596 20250221 112300 186876970 4635 4635 4635 4635 32
597 20250221 112200 186728650 4635 4635 4635 4635 0
598 20250221 112100 186728650 4635 4635 4635 4635 0
599 20250221 112000 186728650 4635 4640 4640 4635 329
600 20250221 111900 185203115 4645 4645 4645 4645 72
601 20250221 111800 184868675 4655 4655 4655 4655 0
602 20250221 111700 184868675 4655 4655 4655 4655 0
603 20250221 111600 184868675 4655 4655 4655 4655 50
604 20250221 111500 184635925 4655 4655 4655 4655 20
605 20250221 111400 184542825 4660 4660 4660 4660 0
606 20250221 111300 184542825 4660 4660 4660 4660 10
607 20250221 111200 184496225 4660 4660 4660 4660 0
608 20250221 111100 184496225 4660 4660 4660 4660 0
609 20250221 111000 184496225 4660 4660 4660 4660 1
610 20250221 110900 184491565 4630 4630 4630 4630 0
611 20250221 110800 184491565 4630 4630 4630 4630 0
612 20250221 110700 184491565 4630 4630 4630 4630 0
613 20250221 110600 184491565 4630 4630 4630 4630 0
614 20250221 110500 184491565 4630 4630 4630 4630 0
615 20250221 110400 184491565 4630 4630 4630 4630 0
616 20250221 110300 184491565 4630 4635 4635 4630 163
617 20250221 110200 183736185 4670 4670 4670 4670 0
618 20250221 110100 183736185 4670 4665 4670 4665 2
619 20250221 110000 183726850 4635 4635 4635 4635 93
620 20250221 105900 183295795 4630 4630 4630 4630 0
621 20250221 105800 183295795 4630 4630 4630 4630 0
622 20250221 105700 183295795 4630 4630 4630 4630 1
623 20250221 105600 183291165 4635 4630 4635 4630 296
624 20250221 105500 181920150 4630 4630 4630 4630 0
625 20250221 105400 181920150 4630 4630 4630 4630 0
626 20250221 105300 181920150 4630 4630 4630 4630 0
627 20250221 105200 181920150 4630 4630 4630 4630 35
628 20250221 105100 181758100 4630 4630 4630 4630 3
629 20250221 105000 181744210 4625 4625 4625 4625 1
630 20250221 104900 181739585 4625 4625 4625 4625 0
631 20250221 104800 181739585 4625 4625 4625 4625 0
632 20250221 104700 181739585 4625 4625 4625 4625 0
633 20250221 104600 181739585 4625 4625 4625 4625 218
634 20250221 104500 180731335 4625 4625 4625 4625 0
635 20250221 104400 180731335 4625 4625 4625 4625 2
636 20250221 104300 180722085 4630 4630 4630 4630 0
637 20250221 104200 180722085 4630 4625 4630 4625 30
638 20250221 104100 180583285 4625 4615 4625 4600 3958
639 20250221 104000 162343280 4615 4620 4620 4610 2150
640 20250221 103900 152422515 4620 4620 4620 4620 0
641 20250221 103800 152422515 4620 4625 4625 4620 101
642 20250221 103700 151955890 4625 4625 4625 4625 16
643 20250221 103600 151881890 4625 4625 4625 4625 1
644 20250221 103500 151877265 4625 4625 4625 4625 3
645 20250221 103400 151863390 4620 4620 4620 4620 0
646 20250221 103300 151863390 4620 4620 4620 4615 128
647 20250221 103200 151272370 4620 4635 4635 4620 1469
648 20250221 103100 144480410 4640 4640 4640 4640 3
649 20250221 103000 144466490 4640 4640 4640 4640 0
650 20250221 102900 144466490 4640 4640 4640 4640 100
651 20250221 102800 144002490 4640 4640 4640 4640 0
652 20250221 102700 144002490 4640 4640 4640 4640 1
653 20250221 102600 143997850 4640 4635 4640 4635 11
654 20250221 102500 143946845 4625 4625 4625 4625 0
655 20250221 102400 143946845 4625 4625 4625 4625 0
656 20250221 102300 143946845 4625 4625 4625 4625 0
657 20250221 102200 143946845 4625 4625 4625 4625 349
658 20250221 102100 142332720 4635 4635 4635 4635 710
659 20250221 102000 139041870 4625 4625 4625 4625 0
660 20250221 101900 139041870 4625 4625 4625 4625 2
661 20250221 101800 139032620 4620 4630 4630 4620 2110
662 20250221 101700 129279160 4630 4640 4640 4630 245
663 20250221 101600 128144600 4625 4625 4635 4625 1780
664 20250221 101500 119911260 4625 4625 4625 4625 0
665 20250221 101400 119911260 4625 4635 4640 4625 843
666 20250221 101300 116007560 4635 4635 4635 4635 10
667 20250221 101200 115961210 4630 4630 4630 4630 0
668 20250221 101100 115961210 4630 4630 4630 4630 78
669 20250221 101000 115600070 4640 4640 4640 4640 0
670 20250221 100900 115600070 4640 4640 4640 4640 1
671 20250221 100800 115595430 4635 4635 4635 4635 508
672 20250221 100700 113240850 4640 4650 4650 4640 24
673 20250221 100600 113129370 4655 4660 4660 4655 9
674 20250221 100500 113087470 4635 4635 4655 4635 2002
675 20250221 100400 103808180 4635 4635 4635 4635 514
676 20250221 100300 101425790 4660 4635 4660 4630 18
677 20250221 100200 101342400 4635 4635 4635 4635 16
678 20250221 100100 101268240 4665 4660 4665 4660 10
679 20250221 100000 101221630 4630 4630 4630 4630 0
680 20250221 095900 101221630 4630 4630 4630 4630 6
681 20250221 095800 101193850 4625 4625 4655 4625 591
682 20250221 095700 98456815 4655 4630 4655 4625 1190
683 20250221 095600 92947615 4630 4635 4635 4630 79
684 20250221 095500 92581830 4630 4645 4645 4630 200
685 20250221 095400 91654030 4645 4645 4645 4645 2
686 20250221 095300 91644740 4640 4640 4640 4640 0
687 20250221 095200 91644740 4640 4640 4640 4640 0
688 20250221 095100 91644740 4640 4640 4640 4640 0
689 20250221 095000 91644740 4640 4630 4640 4630 708
690 20250221 094900 88361200 4640 4655 4655 4640 102
691 20250221 094800 87887890 4660 4660 4660 4660 1
692 20250221 094700 87883230 4635 4670 4670 4635 14
693 20250221 094600 87817905 4670 4625 4670 4620 1411
694 20250221 094500 81282675 4620 4640 4640 4620 2199
695 20250221 094400 71109390 4640 4640 4640 4640 135
696 20250221 094300 70482990 4640 4640 4640 4640 0
697 20250221 094200 70482990 4640 4640 4640 4640 20
698 20250221 094100 70390190 4655 4660 4660 4640 2388
699 20250221 094000 59285390 4655 4655 4655 4655 1
700 20250221 093900 59280735 4650 4650 4650 4650 0
701 20250221 093800 59280735 4650 4655 4655 4650 90
702 20250221 093700 58861790 4670 4670 4670 4670 1
703 20250221 093600 58857120 4650 4650 4650 4650 1
704 20250221 093500 58852470 4655 4650 4655 4650 219
705 20250221 093400 57833145 4655 4655 4655 4650 257
706 20250221 093300 56637280 4675 4675 4675 4675 6
707 20250221 093200 56609230 4660 4660 4660 4660 4
708 20250221 093100 56590590 4665 4665 4665 4665 0
709 20250221 093000 56590590 4665 4660 4675 4655 1420
710 20250221 092900 49974885 4665 4665 4665 4665 0
711 20250221 092800 49974885 4665 4670 4670 4665 1029
712 20250221 092700 45169460 4675 4675 4675 4675 0
713 20250221 092600 45169460 4675 4675 4675 4675 0
714 20250221 092500 45169460 4675 4660 4675 4660 196
715 20250221 092400 44255800 4650 4650 4650 4650 200
716 20250221 092300 43325800 4650 4660 4660 4650 558
717 20250221 092200 40730090 4655 4655 4655 4655 2
718 20250221 092100 40720780 4645 4660 4660 4645 2816
719 20250221 092000 27625345 4655 4655 4655 4655 20
720 20250221 091900 27532245 4660 4660 4660 4660 368
721 20250221 091800 25817365 4685 4685 4685 4685 6
722 20250221 091700 25789255 4680 4660 4680 4660 610
723 20250221 091600 22942655 4665 4665 4665 4665 302
724 20250221 091500 21533825 4690 4690 4690 4690 0
725 20250221 091400 21533825 4690 4670 4690 4665 276
726 20250221 091300 20245885 4670 4670 4670 4670 402
727 20250221 091200 18368545 4695 4675 4695 4675 2
728 20250221 091100 18359175 4670 4670 4670 4670 0
729 20250221 091000 18359175 4670 4675 4675 4670 428
730 20250221 090900 16360405 4695 4695 4695 4695 0
731 20250221 090800 16360405 4695 4675 4695 4675 2
732 20250221 090700 16351035 4665 4685 4685 4660 215
733 20250221 090600 15347785 4690 4690 4690 4690 0
734 20250221 090500 15347785 4690 4690 4690 4690 21
735 20250221 090400 15249295 4730 4645 4730 4645 258
736 20250221 090300 14041840 4680 4680 4680 4680 0
737 20250221 090200 14041840 4680 4635 4680 4635 1567
738 20250221 090100 6762540 4650 4650 4650 4650 500
739 20250221 090000 4437540 4650 4630 4650 4630 958