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

603
014130/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,603 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,190100,38258030,3595,3595,3595,3595,1064
20250221,190000,38258030,3595,3595,3595,3595,0
20250221,185900,38258030,3595,3595,3595,3595,0
20250221,185800,38258030,3595,3595,3595,3595,0
20250221,185700,38258030,3595,3595,3595,3595,0
20250221,185600,38258030,3595,3595,3595,3595,0
20250221,185500,38258030,3595,3595,3595,3595,0
20250221,185400,38258030,3595,3595,3595,3595,0
20250221,185300,38258030,3595,3595,3595,3595,0
20250221,185200,38258030,3595,3595,3595,3595,0
20250221,185100,38258030,3595,3595,3595,3595,0
20250221,185000,38258030,3595,3595,3595,3595,0
20250221,184900,38258030,3595,3595,3595,3595,0
20250221,184800,38258030,3595,3595,3595,3595,0
20250221,184700,38258030,3595,3595,3595,3595,0
20250221,184600,38258030,3595,3595,3595,3595,0
20250221,184500,38258030,3595,3595,3595,3595,0
20250221,184400,38258030,3595,3595,3595,3595,0
20250221,184300,38258030,3595,3595,3595,3595,0
20250221,184200,38258030,3595,3595,3595,3595,0
20250221,184100,38258030,3595,3595,3595,3595,0
20250221,184000,38258030,3595,3595,3595,3595,0
20250221,183900,38258030,3595,3595,3595,3595,0
20250221,183800,38258030,3595,3595,3595,3595,0
20250221,183700,38258030,3595,3595,3595,3595,0
20250221,183600,38258030,3595,3595,3595,3595,0
20250221,183500,38258030,3595,3595,3595,3595,0
20250221,183400,38258030,3595,3595,3595,3595,0
20250221,183300,38258030,3595,3595,3595,3595,0
20250221,183200,38258030,3595,3595,3595,3595,0
20250221,183100,38258030,3595,3595,3595,3595,1064
20250221,183000,38258030,3595,3595,3595,3595,0
20250221,182900,38258030,3595,3595,3595,3595,0
20250221,182800,38258030,3595,3595,3595,3595,0
20250221,182700,38258030,3595,3595,3595,3595,0
20250221,182600,38258030,3595,3595,3595,3595,0
20250221,182500,38258030,3595,3595,3595,3595,0
20250221,182400,38258030,3595,3595,3595,3595,0
20250221,182300,38258030,3595,3595,3595,3595,0
20250221,182200,38258030,3595,3595,3595,3595,0
20250221,182100,38258030,3595,3595,3595,3595,0
20250221,182000,38258030,3595,3595,3595,3595,0
20250221,181900,38258030,3595,3595,3595,3595,0
20250221,181800,38258030,3595,3595,3595,3595,0
20250221,181700,38258030,3595,3595,3595,3595,0
20250221,181600,38258030,3595,3595,3595,3595,0
20250221,181500,38258030,3595,3595,3595,3595,0
20250221,181400,38258030,3595,3595,3595,3595,0
20250221,181300,38258030,3595,3595,3595,3595,0
20250221,181200,38258030,3595,3595,3595,3595,0
20250221,181100,38258030,3595,3595,3595,3595,0
20250221,181000,38258030,3595,3595,3595,3595,0
20250221,180900,38258030,3595,3595,3595,3595,0
20250221,180800,38258030,3595,3595,3595,3595,0
20250221,180700,38258030,3595,3595,3595,3595,0
20250221,180600,38258030,3595,3595,3595,3595,0
20250221,180500,38258030,3595,3595,3595,3595,0
20250221,180400,38258030,3595,3595,3595,3595,0
20250221,180300,38258030,3595,3595,3595,3595,0
20250221,180200,38258030,3595,3595,3595,3595,0
20250221,180100,38258030,3595,3595,3595,3595,1064
20250221,180000,38258030,3595,3595,3595,3595,0
20250221,175900,38258030,3595,3595,3595,3595,0
20250221,175800,38258030,3595,3595,3595,3595,0
20250221,175700,38258030,3595,3595,3595,3595,0
20250221,175600,38258030,3595,3595,3595,3595,0
20250221,175500,38258030,3595,3595,3595,3595,0
20250221,175400,38258030,3595,3595,3595,3595,0
20250221,175300,38258030,3595,3595,3595,3595,0
20250221,175200,38258030,3595,3595,3595,3595,0
20250221,175100,38258030,3595,3595,3595,3595,0
20250221,175000,38258030,3595,3595,3595,3595,0
20250221,174900,38258030,3595,3595,3595,3595,0
20250221,174800,38258030,3595,3595,3595,3595,0
20250221,174700,38258030,3595,3595,3595,3595,0
20250221,174600,38258030,3595,3595,3595,3595,0
20250221,174500,38258030,3595,3595,3595,3595,0
20250221,174400,38258030,3595,3595,3595,3595,0
20250221,174300,38258030,3595,3595,3595,3595,0
20250221,174200,38258030,3595,3595,3595,3595,0
20250221,174100,38258030,3595,3595,3595,3595,0
20250221,174000,38258030,3595,3595,3595,3595,0
20250221,173900,38258030,3595,3595,3595,3595,0
20250221,173800,38258030,3595,3595,3595,3595,0
20250221,173700,38258030,3595,3595,3595,3595,0
20250221,173600,38258030,3595,3595,3595,3595,0
20250221,173500,38258030,3595,3595,3595,3595,0
20250221,173400,38258030,3595,3595,3595,3595,0
20250221,173300,38258030,3595,3595,3595,3595,0
20250221,173200,38258030,3595,3595,3595,3595,0
20250221,173100,38258030,3595,3595,3595,3595,1064
20250221,173000,38258030,3595,3595,3595,3595,0
20250221,172900,38258030,3595,3595,3595,3595,0
20250221,172800,38258030,3595,3595,3595,3595,0
20250221,172700,38258030,3595,3595,3595,3595,0
20250221,172600,38258030,3595,3595,3595,3595,0
20250221,172500,38258030,3595,3595,3595,3595,0
20250221,172400,38258030,3595,3595,3595,3595,0
20250221,172300,38258030,3595,3595,3595,3595,0
20250221,172200,38258030,3595,3595,3595,3595,0
20250221,172100,38258030,3595,3595,3595,3595,0
20250221,172000,38258030,3595,3595,3595,3595,0
20250221,171900,38258030,3595,3595,3595,3595,0
20250221,171800,38258030,3595,3595,3595,3595,0
20250221,171700,38258030,3595,3595,3595,3595,0
20250221,171600,38258030,3595,3595,3595,3595,0
20250221,171500,38258030,3595,3595,3595,3595,0
20250221,171400,38258030,3595,3595,3595,3595,0
20250221,171300,38258030,3595,3595,3595,3595,0
20250221,171200,38258030,3595,3595,3595,3595,0
20250221,171100,38258030,3595,3595,3595,3595,0
20250221,171000,38258030,3595,3595,3595,3595,0
20250221,170900,38258030,3595,3595,3595,3595,0
20250221,170800,38258030,3595,3595,3595,3595,0
20250221,170700,38258030,3595,3595,3595,3595,0
20250221,170600,38258030,3595,3595,3595,3595,0
20250221,170500,38258030,3595,3595,3595,3595,0
20250221,170400,38258030,3595,3595,3595,3595,0
20250221,170300,38258030,3595,3595,3595,3595,0
20250221,170200,38258030,3595,3595,3595,3595,0
20250221,170100,38258030,3595,3595,3595,3595,1064
20250221,170000,38258030,3595,3595,3595,3595,0
20250221,165900,38258030,3595,3595,3595,3595,0
20250221,165800,38258030,3595,3595,3595,3595,0
20250221,165700,38258030,3595,3595,3595,3595,0
20250221,165600,38258030,3595,3595,3595,3595,0
20250221,165500,38258030,3595,3595,3595,3595,0
20250221,165400,38258030,3595,3595,3595,3595,0
20250221,165300,38258030,3595,3595,3595,3595,0
20250221,165200,38258030,3595,3595,3595,3595,0
20250221,165100,38258030,3595,3595,3595,3595,0
20250221,165000,38258030,3595,3595,3595,3595,0
20250221,164900,38258030,3595,3595,3595,3595,0
20250221,164800,38258030,3595,3595,3595,3595,0
20250221,164700,38258030,3595,3595,3595,3595,0
20250221,164600,38258030,3595,3595,3595,3595,0
20250221,164500,38258030,3595,3595,3595,3595,0
20250221,164400,38258030,3595,3595,3595,3595,0
20250221,164300,38258030,3595,3595,3595,3595,0
20250221,164200,38258030,3595,3595,3595,3595,0
20250221,164100,38258030,3595,3595,3595,3595,0
20250221,164000,38258030,3595,3595,3595,3595,0
20250221,163900,38258030,3595,3595,3595,3595,0
20250221,163800,38258030,3595,3595,3595,3595,0
20250221,163700,38258030,3595,3595,3595,3595,0
20250221,163600,38258030,3595,3595,3595,3595,0
20250221,163500,38258030,3595,3595,3595,3595,0
20250221,163400,38258030,3595,3595,3595,3595,0
20250221,163300,38258030,3595,3595,3595,3595,0
20250221,163200,38258030,3595,3595,3595,3595,0
20250221,163100,38258030,3595,3595,3595,3595,1064
20250221,163000,38258030,3595,3595,3595,3595,0
20250221,162900,38258030,3595,3595,3595,3595,0
20250221,162800,38258030,3595,3595,3595,3595,0
20250221,162700,38258030,3595,3595,3595,3595,0
20250221,162600,38258030,3595,3595,3595,3595,0
20250221,162500,38258030,3595,3595,3595,3595,0
20250221,162400,38258030,3595,3595,3595,3595,0
20250221,162300,38258030,3595,3595,3595,3595,0
20250221,162200,38258030,3595,3595,3595,3595,0
20250221,162100,38258030,3595,3595,3595,3595,0
20250221,162000,38258030,3595,3595,3595,3595,0
20250221,161900,38258030,3595,3595,3595,3595,0
20250221,161800,38258030,3595,3595,3595,3595,0
20250221,161700,38258030,3595,3595,3595,3595,0
20250221,161600,38258030,3595,3595,3595,3595,0
20250221,161500,38258030,3595,3595,3595,3595,0
20250221,161400,38258030,3595,3595,3595,3595,0
20250221,161300,38258030,3595,3595,3595,3595,0
20250221,161200,38258030,3595,3595,3595,3595,0
20250221,161100,38258030,3595,3595,3595,3595,0
20250221,161000,38258030,3595,3595,3595,3595,0
20250221,160900,38258030,3595,3595,3595,3595,0
20250221,160800,38258030,3595,3595,3595,3595,0
20250221,160700,38258030,3595,3595,3595,3595,0
20250221,160600,38258030,3595,3595,3595,3595,0
20250221,160500,38258030,3595,3595,3595,3595,0
20250221,160400,38258030,3595,3595,3595,3595,0
20250221,160300,38258030,3595,3595,3595,3595,0
20250221,160200,38258030,3595,3595,3595,3595,0
20250221,160100,38258030,3595,3595,3595,3595,1064
20250221,160000,38258030,3595,3595,3595,3595,0
20250221,155900,38258030,3595,3595,3595,3595,0
20250221,155800,38258030,3595,3595,3595,3595,0
20250221,155700,38258030,3595,3595,3595,3595,0
20250221,155600,38258030,3595,3595,3595,3595,0
20250221,155500,38258030,3595,3595,3595,3595,0
20250221,155400,38258030,3595,3595,3595,3595,0
20250221,155300,38258030,3595,3595,3595,3595,0
20250221,155200,38258030,3595,3595,3595,3595,0
20250221,155100,38258030,3595,3595,3595,3595,0
20250221,155000,38258030,3595,3595,3595,3595,0
20250221,154900,38258030,3595,3595,3595,3595,0
20250221,154800,38258030,3595,3595,3595,3595,0
20250221,154700,38258030,3595,3595,3595,3595,0
20250221,154600,38258030,3595,3595,3595,3595,0
20250221,154500,38258030,3595,3595,3595,3595,0
20250221,154400,38258030,3595,3595,3595,3595,0
20250221,154300,38258030,3595,3595,3595,3595,0
20250221,154200,38258030,3595,3595,3595,3595,0
20250221,154100,38258030,3595,3595,3595,3595,0
20250221,154000,38258030,3595,3595,3595,3595,0
20250221,153900,38258030,3595,3595,3595,3595,0
20250221,153800,38258030,3595,3595,3595,3595,0
20250221,153700,38258030,3595,3595,3595,3595,0
20250221,153600,38258030,3595,3595,3595,3595,0
20250221,153500,38258030,3595,3595,3595,3595,0
20250221,153400,38258030,3595,3595,3595,3595,0
20250221,153300,38258030,3595,3595,3595,3595,0
20250221,153200,38258030,3595,3595,3595,3595,0
20250221,153100,38258030,3595,3595,3595,3595,1064
20250221,153000,38258030,3595,3595,3595,3595,1064
20250221,152900,34432950,3590,3590,3590,3590,0
20250221,152800,34432950,3590,3590,3590,3590,0
20250221,152700,34432950,3590,3590,3590,3590,0
20250221,152600,34432950,3590,3590,3590,3590,0
20250221,152500,34432950,3590,3590,3590,3590,0
20250221,152400,34432950,3590,3590,3590,3590,0
20250221,152300,34432950,3590,3590,3590,3590,0
20250221,152200,34432950,3590,3590,3590,3590,0
20250221,152100,34432950,3590,3590,3590,3590,0
20250221,152000,34432950,3590,3590,3590,3590,0
20250221,151900,34432950,3590,3590,3590,3590,0
20250221,151800,34432950,3590,3590,3590,3590,0
20250221,151700,34432950,3590,3590,3590,3590,0
20250221,151600,34432950,3590,3590,3590,3590,106
20250221,151500,34052410,3590,3590,3590,3590,0
20250221,151400,34052410,3590,3590,3590,3590,1
20250221,151300,34048820,3585,3585,3585,3585,0
20250221,151200,34048820,3585,3585,3585,3585,20
20250221,151100,33977120,3585,3585,3585,3585,0
20250221,151000,33977120,3585,3585,3585,3585,0
20250221,150900,33977120,3585,3585,3585,3585,1
20250221,150800,33973535,3560,3560,3560,3560,0
20250221,150700,33973535,3560,3560,3560,3560,0
20250221,150600,33973535,3560,3560,3560,3560,120
20250221,150500,33546335,3590,3590,3590,3590,0
20250221,150400,33546335,3590,3590,3590,3590,0
20250221,150300,33546335,3590,3590,3590,3590,0
20250221,150200,33546335,3590,3590,3590,3590,0
20250221,150100,33546335,3590,3580,3590,3580,15
20250221,150000,33492575,3555,3555,3555,3555,0
20250221,145900,33492575,3555,3555,3555,3555,0
20250221,145800,33492575,3555,3565,3565,3555,300
20250221,145700,32425565,3595,3595,3595,3595,0
20250221,145600,32425565,3595,3595,3595,3595,0
20250221,145500,32425565,3595,3595,3595,3595,0
20250221,145400,32425565,3595,3595,3595,3595,0
20250221,145300,32425565,3595,3595,3595,3595,0
20250221,145200,32425565,3595,3595,3595,3595,0
20250221,145100,32425565,3595,3595,3595,3595,0
20250221,145000,32425565,3595,3595,3595,3595,0
20250221,144900,32425565,3595,3595,3595,3595,0
20250221,144800,32425565,3595,3595,3595,3595,0
20250221,144700,32425565,3595,3595,3595,3595,0
20250221,144600,32425565,3595,3595,3595,3595,0
20250221,144500,32425565,3595,3595,3595,3595,0
20250221,144400,32425565,3595,3595,3595,3595,0
20250221,144300,32425565,3595,3595,3595,3595,0
20250221,144200,32425565,3595,3595,3595,3595,0
20250221,144100,32425565,3595,3595,3595,3595,0
20250221,144000,32425565,3595,3595,3595,3595,0
20250221,143900,32425565,3595,3595,3595,3595,0
20250221,143800,32425565,3595,3595,3595,3595,0
20250221,143700,32425565,3595,3595,3595,3595,0
20250221,143600,32425565,3595,3595,3595,3595,0
20250221,143500,32425565,3595,3595,3595,3595,0
20250221,143400,32425565,3595,3595,3595,3595,0
20250221,143300,32425565,3595,3595,3595,3595,0
20250221,143200,32425565,3595,3595,3595,3595,0
20250221,143100,32425565,3595,3595,3595,3595,0
20250221,143000,32425565,3595,3595,3595,3595,0
20250221,142900,32425565,3595,3595,3595,3595,0
20250221,142800,32425565,3595,3595,3595,3595,0
20250221,142700,32425565,3595,3595,3595,3595,0
20250221,142600,32425565,3595,3595,3595,3595,0
20250221,142500,32425565,3595,3595,3595,3595,0
20250221,142400,32425565,3595,3595,3595,3595,0
20250221,142300,32425565,3595,3595,3595,3595,0
20250221,142200,32425565,3595,3595,3595,3595,0
20250221,142100,32425565,3595,3595,3595,3595,0
20250221,142000,32425565,3595,3595,3595,3595,0
20250221,141900,32425565,3595,3595,3595,3595,0
20250221,141800,32425565,3595,3595,3595,3595,0
20250221,141700,32425565,3595,3595,3595,3595,0
20250221,141600,32425565,3595,3595,3595,3595,0
20250221,141500,32425565,3595,3595,3595,3595,10
20250221,141400,32389615,3595,3595,3595,3595,0
20250221,141300,32389615,3595,3595,3595,3595,0
20250221,141200,32389615,3595,3595,3595,3595,0
20250221,141100,32389615,3595,3595,3595,3595,0
20250221,141000,32389615,3595,3595,3595,3595,0
20250221,140900,32389615,3595,3595,3595,3595,0
20250221,140800,32389615,3595,3595,3595,3595,0
20250221,140700,32389615,3595,3595,3595,3595,0
20250221,140600,32389615,3595,3595,3595,3595,0
20250221,140500,32389615,3595,3595,3595,3595,0
20250221,140400,32389615,3595,3595,3595,3595,0
20250221,140300,32389615,3595,3595,3595,3595,0
20250221,140200,32389615,3595,3595,3595,3595,0
20250221,140100,32389615,3595,3595,3595,3595,0
20250221,140000,32389615,3595,3595,3595,3595,5
20250221,135900,32371640,3595,3595,3595,3595,57
20250221,135800,32166725,3595,3590,3595,3590,160
20250221,135700,31591990,3585,3585,3585,3585,10
20250221,135600,31556140,3590,3590,3590,3590,0
20250221,135500,31556140,3590,3590,3590,3590,0
20250221,135400,31556140,3590,3585,3590,3585,77
20250221,135300,31279910,3585,3580,3585,3580,14
20250221,135200,31229780,3580,3580,3580,3580,0
20250221,135100,31229780,3580,3580,3580,3580,0
20250221,135000,31229780,3580,3580,3580,3580,0
20250221,134900,31229780,3580,3580,3580,3580,0
20250221,134800,31229780,3580,3580,3580,3580,0
20250221,134700,31229780,3580,3580,3580,3580,0
20250221,134600,31229780,3580,3580,3580,3580,0
20250221,134500,31229780,3580,3580,3580,3580,0
20250221,134400,31229780,3580,3580,3580,3580,0
20250221,134300,31229780,3580,3580,3580,3580,15
20250221,134200,31176080,3580,3580,3580,3580,0
20250221,134100,31176080,3580,3580,3580,3580,0
20250221,134000,31176080,3580,3580,3580,3580,98
20250221,133900,30825240,3580,3580,3580,3580,0
20250221,133800,30825240,3580,3580,3580,3580,0
20250221,133700,30825240,3580,3580,3580,3580,0
20250221,133600,30825240,3580,3580,3580,3580,0
20250221,133500,30825240,3580,3580,3580,3580,0
20250221,133400,30825240,3580,3580,3580,3580,10
20250221,133300,30789440,3590,3590,3590,3590,0
20250221,133200,30789440,3590,3590,3590,3590,0
20250221,133100,30789440,3590,3590,3590,3590,0
20250221,133000,30789440,3590,3590,3590,3590,0
20250221,132900,30789440,3590,3590,3590,3590,0
20250221,132800,30789440,3590,3590,3590,3590,0
20250221,132700,30789440,3590,3590,3590,3590,0
20250221,132600,30789440,3590,3590,3590,3590,0
20250221,132500,30789440,3590,3590,3590,3590,0
20250221,132400,30789440,3590,3590,3590,3590,0
20250221,132300,30789440,3590,3590,3590,3590,0
20250221,132200,30789440,3590,3590,3590,3590,100
20250221,132100,30430440,3580,3580,3580,3580,0
20250221,132000,30430440,3580,3580,3580,3580,0
20250221,131900,30430440,3580,3580,3580,3580,100
20250221,131800,30072440,3580,3580,3580,3580,100
20250221,131700,29714440,3580,3580,3580,3580,0
20250221,131600,29714440,3580,3580,3580,3580,0
20250221,131500,29714440,3580,3580,3580,3580,7
20250221,131400,29689380,3590,3590,3590,3590,0
20250221,131300,29689380,3590,3590,3590,3590,0
20250221,131200,29689380,3590,3590,3590,3590,0
20250221,131100,29689380,3590,3590,3590,3590,0
20250221,131000,29689380,3590,3590,3590,3590,0
20250221,130900,29689380,3590,3590,3590,3590,0
20250221,130800,29689380,3590,3590,3590,3590,0
20250221,130700,29689380,3590,3590,3590,3590,0
20250221,130600,29689380,3590,3590,3590,3590,0
20250221,130500,29689380,3590,3590,3590,3590,0
20250221,130400,29689380,3590,3590,3590,3590,0
20250221,130300,29689380,3590,3590,3590,3590,0
20250221,130200,29689380,3590,3590,3590,3590,0
20250221,130100,29689380,3590,3590,3590,3590,0
20250221,130000,29689380,3590,3590,3590,3590,0
20250221,125900,29689380,3590,3590,3590,3590,0
20250221,125800,29689380,3590,3590,3590,3590,0
20250221,125700,29689380,3590,3590,3590,3590,0
20250221,125600,29689380,3590,3590,3590,3590,0
20250221,125500,29689380,3590,3590,3590,3590,0
20250221,125400,29689380,3590,3590,3590,3590,0
20250221,125300,29689380,3590,3590,3590,3590,0
20250221,125200,29689380,3590,3590,3590,3590,0
20250221,125100,29689380,3590,3590,3590,3590,0
20250221,125000,29689380,3590,3590,3590,3590,0
20250221,124900,29689380,3590,3590,3590,3590,0
20250221,124800,29689380,3590,3590,3590,3590,0
20250221,124700,29689380,3590,3590,3590,3590,0
20250221,124600,29689380,3590,3590,3590,3590,0
20250221,124500,29689380,3590,3590,3590,3590,0
20250221,124400,29689380,3590,3590,3590,3590,418
20250221,124300,28188760,3590,3590,3590,3590,0
20250221,124200,28188760,3590,3590,3590,3590,10
20250221,124100,28152860,3565,3565,3565,3565,0
20250221,124000,28152860,3565,3565,3565,3565,0
20250221,123900,28152860,3565,3565,3565,3565,0
20250221,123800,28152860,3565,3565,3565,3565,0
20250221,123700,28152860,3565,3565,3565,3565,0
20250221,123600,28152860,3565,3565,3565,3565,0
20250221,123500,28152860,3565,3565,3565,3565,0
20250221,123400,28152860,3565,3565,3565,3565,0
20250221,123300,28152860,3565,3565,3565,3565,0
20250221,123200,28152860,3565,3565,3565,3565,0
20250221,123100,28152860,3565,3565,3565,3565,0
20250221,123000,28152860,3565,3565,3565,3565,0
20250221,122900,28152860,3565,3565,3565,3565,0
20250221,122800,28152860,3565,3565,3565,3565,0
20250221,122700,28152860,3565,3565,3565,3565,0
20250221,122600,28152860,3565,3565,3565,3565,103
20250221,122500,27785665,3570,3570,3570,3570,0
20250221,122400,27785665,3570,3570,3570,3570,10
20250221,122300,27749965,3570,3570,3570,3570,2
20250221,122200,27742825,3575,3575,3575,3575,0
20250221,122100,27742825,3575,3575,3575,3575,0
20250221,122000,27742825,3575,3575,3575,3575,0
20250221,121900,27742825,3575,3575,3575,3575,1
20250221,121800,27739250,3580,3580,3580,3580,0
20250221,121700,27739250,3580,3580,3580,3580,0
20250221,121600,27739250,3580,3580,3580,3580,0
20250221,121500,27739250,3580,3580,3580,3580,0
20250221,121400,27739250,3580,3580,3580,3580,0
20250221,121300,27739250,3580,3580,3580,3580,0
20250221,121200,27739250,3580,3580,3580,3580,0
20250221,121100,27739250,3580,3580,3580,3580,0
20250221,121000,27739250,3580,3580,3580,3580,0
20250221,120900,27739250,3580,3580,3580,3580,0
20250221,120800,27739250,3580,3580,3580,3580,0
20250221,120700,27739250,3580,3580,3580,3580,0
20250221,120600,27739250,3580,3580,3580,3580,0
20250221,120500,27739250,3580,3580,3580,3580,0
20250221,120400,27739250,3580,3580,3580,3580,1
20250221,120300,27735670,3585,3585,3585,3585,0
20250221,120200,27735670,3585,3585,3585,3585,0
20250221,120100,27735670,3585,3585,3585,3585,0
20250221,120000,27735670,3585,3585,3585,3585,0
20250221,115900,27735670,3585,3585,3585,3585,0
20250221,115800,27735670,3585,3585,3585,3585,0
20250221,115700,27735670,3585,3585,3585,3585,0
20250221,115600,27735670,3585,3585,3585,3585,0
20250221,115500,27735670,3585,3585,3585,3585,0
20250221,115400,27735670,3585,3585,3585,3585,0
20250221,115300,27735670,3585,3585,3585,3585,0
20250221,115200,27735670,3585,3585,3585,3585,0
20250221,115100,27735670,3585,3585,3585,3585,0
20250221,115000,27735670,3585,3585,3585,3585,0
20250221,114900,27735670,3585,3595,3595,3585,3
20250221,114800,27724900,3590,3595,3595,3590,3
20250221,114700,27714120,3590,3590,3590,3590,0
20250221,114600,27714120,3590,3590,3590,3590,0
20250221,114500,27714120,3590,3590,3590,3590,0
20250221,114400,27714120,3590,3590,3590,3590,0
20250221,114300,27714120,3590,3590,3590,3590,0
20250221,114200,27714120,3590,3590,3590,3590,0
20250221,114100,27714120,3590,3590,3590,3590,0
20250221,114000,27714120,3590,3590,3590,3590,0
20250221,113900,27714120,3590,3590,3590,3590,0
20250221,113800,27714120,3590,3590,3590,3590,0
20250221,113700,27714120,3590,3590,3590,3590,0
20250221,113600,27714120,3590,3590,3590,3590,0
20250221,113500,27714120,3590,3590,3590,3590,0
20250221,113400,27714120,3590,3590,3590,3590,0
20250221,113300,27714120,3590,3590,3590,3590,0
20250221,113200,27714120,3590,3590,3590,3590,0
20250221,113100,27714120,3590,3590,3590,3590,0
20250221,113000,27714120,3590,3590,3590,3590,10
20250221,112900,27678220,3595,3595,3595,3595,0
20250221,112800,27678220,3595,3595,3595,3595,1
20250221,112700,27674625,3575,3575,3575,3575,0
20250221,112600,27674625,3575,3575,3575,3575,0
20250221,112500,27674625,3575,3575,3575,3575,0
20250221,112400,27674625,3575,3575,3575,3575,0
20250221,112300,27674625,3575,3575,3575,3575,0
20250221,112200,27674625,3575,3575,3575,3575,0
20250221,112100,27674625,3575,3575,3575,3575,0
20250221,112000,27674625,3575,3575,3575,3575,0
20250221,111900,27674625,3575,3575,3575,3575,0
20250221,111800,27674625,3575,3575,3575,3575,0
20250221,111700,27674625,3575,3575,3575,3575,0
20250221,111600,27674625,3575,3575,3575,3575,53
20250221,111500,27485150,3575,3575,3575,3575,0
20250221,111400,27485150,3575,3575,3575,3575,0
20250221,111300,27485150,3575,3575,3575,3575,0
20250221,111200,27485150,3575,3575,3575,3575,61
20250221,111100,27267075,3575,3575,3575,3575,0
20250221,111000,27267075,3575,3575,3575,3575,0
20250221,110900,27267075,3575,3575,3575,3575,0
20250221,110800,27267075,3575,3575,3580,3575,38
20250221,110700,27131085,3600,3600,3600,3600,0
20250221,110600,27131085,3600,3600,3600,3600,0
20250221,110500,27131085,3600,3600,3600,3600,0
20250221,110400,27131085,3600,3600,3600,3600,0
20250221,110300,27131085,3600,3600,3600,3600,0
20250221,110200,27131085,3600,3600,3600,3600,0
20250221,110100,27131085,3600,3600,3600,3600,0
20250221,110000,27131085,3600,3600,3600,3600,277
20250221,105900,26133885,3600,3600,3600,3600,0
20250221,105800,26133885,3600,3600,3600,3600,0
20250221,105700,26133885,3600,3600,3600,3600,890
20250221,105600,22929885,3600,3600,3600,3600,0
20250221,105500,22929885,3600,3600,3600,3600,0
20250221,105400,22929885,3600,3555,3600,3555,492
20250221,105300,21175925,3555,3555,3555,3555,0
20250221,105200,21175925,3555,3555,3555,3555,0
20250221,105100,21175925,3555,3555,3555,3555,0
20250221,105000,21175925,3555,3555,3555,3555,0
20250221,104900,21175925,3555,3550,3555,3550,10
20250221,104800,21140385,3520,3520,3520,3520,2
20250221,104700,21133345,3555,3550,3555,3550,30
20250221,104600,21026835,3550,3550,3550,3550,0
20250221,104500,21026835,3550,3550,3550,3550,0
20250221,104400,21026835,3550,3550,3550,3550,0
20250221,104300,21026835,3550,3550,3550,3550,0
20250221,104200,21026835,3550,3550,3550,3550,2
20250221,104100,21019735,3550,3550,3550,3550,0
20250221,104000,21019735,3550,3550,3550,3550,0
20250221,103900,21019735,3550,3550,3550,3550,0
20250221,103800,21019735,3550,3550,3550,3550,0
20250221,103700,21019735,3550,3550,3550,3550,0
20250221,103600,21019735,3550,3550,3550,3550,0
20250221,103500,21019735,3550,3550,3550,3550,0
20250221,103400,21019735,3550,3550,3550,3550,0
20250221,103300,21019735,3550,3550,3550,3550,0
20250221,103200,21019735,3550,3550,3550,3550,0
20250221,103100,21019735,3550,3550,3550,3550,0
20250221,103000,21019735,3550,3550,3550,3550,0
20250221,102900,21019735,3550,3550,3550,3550,0
20250221,102800,21019735,3550,3550,3550,3550,0
20250221,102700,21019735,3550,3550,3550,3550,0
20250221,102600,21019735,3550,3550,3550,3550,0
20250221,102500,21019735,3550,3550,3550,3550,0
20250221,102400,21019735,3550,3550,3550,3550,0
20250221,102300,21019735,3550,3550,3550,3550,10
20250221,102200,20984235,3550,3550,3550,3550,0
20250221,102100,20984235,3550,3550,3550,3550,0
20250221,102000,20984235,3550,3550,3550,3550,0
20250221,101900,20984235,3550,3550,3550,3550,0
20250221,101800,20984235,3550,3550,3550,3550,30
20250221,101700,20877735,3550,3550,3550,3550,0
20250221,101600,20877735,3550,3550,3550,3550,0
20250221,101500,20877735,3550,3550,3550,3550,0
20250221,101400,20877735,3550,3550,3550,3550,0
20250221,101300,20877735,3550,3550,3550,3550,0
20250221,101200,20877735,3550,3550,3550,3550,1
20250221,101100,20874185,3510,3510,3510,3510,0
20250221,101000,20874185,3510,3515,3515,3510,532
20250221,100900,19004400,3510,3535,3535,3510,58
20250221,100800,18800610,3560,3560,3560,3560,868
20250221,100700,15710530,3560,3560,3560,3560,985
20250221,100600,12203930,3595,3595,3595,3595,0
20250221,100500,12203930,3595,3595,3595,3595,0
20250221,100400,12203930,3595,3595,3595,3595,0
20250221,100300,12203930,3595,3595,3595,3595,0
20250221,100200,12203930,3595,3595,3595,3595,0
20250221,100100,12203930,3595,3595,3595,3595,0
20250221,100000,12203930,3595,3595,3595,3595,400
20250221,095900,10765930,3595,3590,3595,3590,300
20250221,095800,9687435,3595,3595,3595,3595,0
20250221,095700,9687435,3595,3560,3595,3560,722
20250221,095600,7116480,3560,3560,3560,3560,0
20250221,095500,7116480,3560,3560,3560,3560,296
20250221,095400,6062720,3560,3560,3560,3560,0
20250221,095300,6062720,3560,3560,3560,3560,0
20250221,095200,6062720,3560,3560,3560,3560,0
20250221,095100,6062720,3560,3560,3560,3560,0
20250221,095000,6062720,3560,3585,3585,3560,3
20250221,094900,6051990,3575,3575,3575,3575,0
20250221,094800,6051990,3575,3575,3575,3575,0
20250221,094700,6051990,3575,3575,3575,3575,0
20250221,094600,6051990,3575,3575,3580,3575,1598
20250221,094500,339050,3575,3575,3575,3575,3
20250221,094400,328325,3575,3575,3575,3575,0
20250221,094300,328325,3575,3575,3575,3575,0
20250221,094200,328325,3575,3575,3575,3575,0
20250221,094100,328325,3575,3575,3575,3575,0
20250221,094000,328325,3575,3575,3575,3575,0
20250221,093900,328325,3575,3575,3575,3575,0
20250221,093800,328325,3575,3575,3575,3575,0
20250221,093700,328325,3575,3575,3575,3575,0
20250221,093600,328325,3575,3575,3575,3575,0
20250221,093500,328325,3575,3575,3575,3575,1
20250221,093400,324750,3575,3575,3575,3575,1
20250221,093300,321175,3565,3565,3565,3565,1
20250221,093200,317610,3575,3575,3575,3575,0
20250221,093100,317610,3575,3575,3575,3575,0
20250221,093000,317610,3575,3575,3575,3575,0
20250221,092900,317610,3575,3575,3575,3575,0
20250221,092800,317610,3575,3575,3575,3575,0
20250221,092700,317610,3575,3575,3575,3575,0
20250221,092600,317610,3575,3575,3575,3575,0
20250221,092500,317610,3575,3575,3575,3575,0
20250221,092400,317610,3575,3575,3575,3575,0
20250221,092300,317610,3575,3575,3575,3575,0
20250221,092200,317610,3575,3575,3575,3575,0
20250221,092100,317610,3575,3570,3575,3570,10
20250221,092000,281865,3575,3575,3575,3575,0
20250221,091900,281865,3575,3575,3575,3575,0
20250221,091800,281865,3575,3575,3575,3575,0
20250221,091700,281865,3575,3575,3575,3575,0
20250221,091600,281865,3575,3575,3575,3575,0
20250221,091500,281865,3575,3575,3575,3575,0
20250221,091400,281865,3575,3575,3575,3575,0
20250221,091300,281865,3575,3575,3575,3575,0
20250221,091200,281865,3575,3575,3575,3575,0
20250221,091100,281865,3575,3575,3575,3575,0
20250221,091000,281865,3575,3575,3575,3575,0
20250221,090900,281865,3575,3575,3575,3575,50
20250221,090800,103115,3575,3575,3575,3575,0
20250221,090700,103115,3575,3575,3575,3575,0
20250221,090600,103115,3575,3575,3575,3575,0
20250221,090500,103115,3575,3575,3575,3575,0
20250221,090400,103115,3575,3575,3575,3575,0
20250221,090300,103115,3575,3575,3575,3575,0
20250221,090200,103115,3575,3575,3575,3575,0
20250221,090100,103115,3575,3555,3575,3555,29
20250221,090000,0,3555,3555,3555,3555,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 190100 38258030 3595 3595 3595 3595 1064
3 20250221 190000 38258030 3595 3595 3595 3595 0
4 20250221 185900 38258030 3595 3595 3595 3595 0
5 20250221 185800 38258030 3595 3595 3595 3595 0
6 20250221 185700 38258030 3595 3595 3595 3595 0
7 20250221 185600 38258030 3595 3595 3595 3595 0
8 20250221 185500 38258030 3595 3595 3595 3595 0
9 20250221 185400 38258030 3595 3595 3595 3595 0
10 20250221 185300 38258030 3595 3595 3595 3595 0
11 20250221 185200 38258030 3595 3595 3595 3595 0
12 20250221 185100 38258030 3595 3595 3595 3595 0
13 20250221 185000 38258030 3595 3595 3595 3595 0
14 20250221 184900 38258030 3595 3595 3595 3595 0
15 20250221 184800 38258030 3595 3595 3595 3595 0
16 20250221 184700 38258030 3595 3595 3595 3595 0
17 20250221 184600 38258030 3595 3595 3595 3595 0
18 20250221 184500 38258030 3595 3595 3595 3595 0
19 20250221 184400 38258030 3595 3595 3595 3595 0
20 20250221 184300 38258030 3595 3595 3595 3595 0
21 20250221 184200 38258030 3595 3595 3595 3595 0
22 20250221 184100 38258030 3595 3595 3595 3595 0
23 20250221 184000 38258030 3595 3595 3595 3595 0
24 20250221 183900 38258030 3595 3595 3595 3595 0
25 20250221 183800 38258030 3595 3595 3595 3595 0
26 20250221 183700 38258030 3595 3595 3595 3595 0
27 20250221 183600 38258030 3595 3595 3595 3595 0
28 20250221 183500 38258030 3595 3595 3595 3595 0
29 20250221 183400 38258030 3595 3595 3595 3595 0
30 20250221 183300 38258030 3595 3595 3595 3595 0
31 20250221 183200 38258030 3595 3595 3595 3595 0
32 20250221 183100 38258030 3595 3595 3595 3595 1064
33 20250221 183000 38258030 3595 3595 3595 3595 0
34 20250221 182900 38258030 3595 3595 3595 3595 0
35 20250221 182800 38258030 3595 3595 3595 3595 0
36 20250221 182700 38258030 3595 3595 3595 3595 0
37 20250221 182600 38258030 3595 3595 3595 3595 0
38 20250221 182500 38258030 3595 3595 3595 3595 0
39 20250221 182400 38258030 3595 3595 3595 3595 0
40 20250221 182300 38258030 3595 3595 3595 3595 0
41 20250221 182200 38258030 3595 3595 3595 3595 0
42 20250221 182100 38258030 3595 3595 3595 3595 0
43 20250221 182000 38258030 3595 3595 3595 3595 0
44 20250221 181900 38258030 3595 3595 3595 3595 0
45 20250221 181800 38258030 3595 3595 3595 3595 0
46 20250221 181700 38258030 3595 3595 3595 3595 0
47 20250221 181600 38258030 3595 3595 3595 3595 0
48 20250221 181500 38258030 3595 3595 3595 3595 0
49 20250221 181400 38258030 3595 3595 3595 3595 0
50 20250221 181300 38258030 3595 3595 3595 3595 0
51 20250221 181200 38258030 3595 3595 3595 3595 0
52 20250221 181100 38258030 3595 3595 3595 3595 0
53 20250221 181000 38258030 3595 3595 3595 3595 0
54 20250221 180900 38258030 3595 3595 3595 3595 0
55 20250221 180800 38258030 3595 3595 3595 3595 0
56 20250221 180700 38258030 3595 3595 3595 3595 0
57 20250221 180600 38258030 3595 3595 3595 3595 0
58 20250221 180500 38258030 3595 3595 3595 3595 0
59 20250221 180400 38258030 3595 3595 3595 3595 0
60 20250221 180300 38258030 3595 3595 3595 3595 0
61 20250221 180200 38258030 3595 3595 3595 3595 0
62 20250221 180100 38258030 3595 3595 3595 3595 1064
63 20250221 180000 38258030 3595 3595 3595 3595 0
64 20250221 175900 38258030 3595 3595 3595 3595 0
65 20250221 175800 38258030 3595 3595 3595 3595 0
66 20250221 175700 38258030 3595 3595 3595 3595 0
67 20250221 175600 38258030 3595 3595 3595 3595 0
68 20250221 175500 38258030 3595 3595 3595 3595 0
69 20250221 175400 38258030 3595 3595 3595 3595 0
70 20250221 175300 38258030 3595 3595 3595 3595 0
71 20250221 175200 38258030 3595 3595 3595 3595 0
72 20250221 175100 38258030 3595 3595 3595 3595 0
73 20250221 175000 38258030 3595 3595 3595 3595 0
74 20250221 174900 38258030 3595 3595 3595 3595 0
75 20250221 174800 38258030 3595 3595 3595 3595 0
76 20250221 174700 38258030 3595 3595 3595 3595 0
77 20250221 174600 38258030 3595 3595 3595 3595 0
78 20250221 174500 38258030 3595 3595 3595 3595 0
79 20250221 174400 38258030 3595 3595 3595 3595 0
80 20250221 174300 38258030 3595 3595 3595 3595 0
81 20250221 174200 38258030 3595 3595 3595 3595 0
82 20250221 174100 38258030 3595 3595 3595 3595 0
83 20250221 174000 38258030 3595 3595 3595 3595 0
84 20250221 173900 38258030 3595 3595 3595 3595 0
85 20250221 173800 38258030 3595 3595 3595 3595 0
86 20250221 173700 38258030 3595 3595 3595 3595 0
87 20250221 173600 38258030 3595 3595 3595 3595 0
88 20250221 173500 38258030 3595 3595 3595 3595 0
89 20250221 173400 38258030 3595 3595 3595 3595 0
90 20250221 173300 38258030 3595 3595 3595 3595 0
91 20250221 173200 38258030 3595 3595 3595 3595 0
92 20250221 173100 38258030 3595 3595 3595 3595 1064
93 20250221 173000 38258030 3595 3595 3595 3595 0
94 20250221 172900 38258030 3595 3595 3595 3595 0
95 20250221 172800 38258030 3595 3595 3595 3595 0
96 20250221 172700 38258030 3595 3595 3595 3595 0
97 20250221 172600 38258030 3595 3595 3595 3595 0
98 20250221 172500 38258030 3595 3595 3595 3595 0
99 20250221 172400 38258030 3595 3595 3595 3595 0
100 20250221 172300 38258030 3595 3595 3595 3595 0
101 20250221 172200 38258030 3595 3595 3595 3595 0
102 20250221 172100 38258030 3595 3595 3595 3595 0
103 20250221 172000 38258030 3595 3595 3595 3595 0
104 20250221 171900 38258030 3595 3595 3595 3595 0
105 20250221 171800 38258030 3595 3595 3595 3595 0
106 20250221 171700 38258030 3595 3595 3595 3595 0
107 20250221 171600 38258030 3595 3595 3595 3595 0
108 20250221 171500 38258030 3595 3595 3595 3595 0
109 20250221 171400 38258030 3595 3595 3595 3595 0
110 20250221 171300 38258030 3595 3595 3595 3595 0
111 20250221 171200 38258030 3595 3595 3595 3595 0
112 20250221 171100 38258030 3595 3595 3595 3595 0
113 20250221 171000 38258030 3595 3595 3595 3595 0
114 20250221 170900 38258030 3595 3595 3595 3595 0
115 20250221 170800 38258030 3595 3595 3595 3595 0
116 20250221 170700 38258030 3595 3595 3595 3595 0
117 20250221 170600 38258030 3595 3595 3595 3595 0
118 20250221 170500 38258030 3595 3595 3595 3595 0
119 20250221 170400 38258030 3595 3595 3595 3595 0
120 20250221 170300 38258030 3595 3595 3595 3595 0
121 20250221 170200 38258030 3595 3595 3595 3595 0
122 20250221 170100 38258030 3595 3595 3595 3595 1064
123 20250221 170000 38258030 3595 3595 3595 3595 0
124 20250221 165900 38258030 3595 3595 3595 3595 0
125 20250221 165800 38258030 3595 3595 3595 3595 0
126 20250221 165700 38258030 3595 3595 3595 3595 0
127 20250221 165600 38258030 3595 3595 3595 3595 0
128 20250221 165500 38258030 3595 3595 3595 3595 0
129 20250221 165400 38258030 3595 3595 3595 3595 0
130 20250221 165300 38258030 3595 3595 3595 3595 0
131 20250221 165200 38258030 3595 3595 3595 3595 0
132 20250221 165100 38258030 3595 3595 3595 3595 0
133 20250221 165000 38258030 3595 3595 3595 3595 0
134 20250221 164900 38258030 3595 3595 3595 3595 0
135 20250221 164800 38258030 3595 3595 3595 3595 0
136 20250221 164700 38258030 3595 3595 3595 3595 0
137 20250221 164600 38258030 3595 3595 3595 3595 0
138 20250221 164500 38258030 3595 3595 3595 3595 0
139 20250221 164400 38258030 3595 3595 3595 3595 0
140 20250221 164300 38258030 3595 3595 3595 3595 0
141 20250221 164200 38258030 3595 3595 3595 3595 0
142 20250221 164100 38258030 3595 3595 3595 3595 0
143 20250221 164000 38258030 3595 3595 3595 3595 0
144 20250221 163900 38258030 3595 3595 3595 3595 0
145 20250221 163800 38258030 3595 3595 3595 3595 0
146 20250221 163700 38258030 3595 3595 3595 3595 0
147 20250221 163600 38258030 3595 3595 3595 3595 0
148 20250221 163500 38258030 3595 3595 3595 3595 0
149 20250221 163400 38258030 3595 3595 3595 3595 0
150 20250221 163300 38258030 3595 3595 3595 3595 0
151 20250221 163200 38258030 3595 3595 3595 3595 0
152 20250221 163100 38258030 3595 3595 3595 3595 1064
153 20250221 163000 38258030 3595 3595 3595 3595 0
154 20250221 162900 38258030 3595 3595 3595 3595 0
155 20250221 162800 38258030 3595 3595 3595 3595 0
156 20250221 162700 38258030 3595 3595 3595 3595 0
157 20250221 162600 38258030 3595 3595 3595 3595 0
158 20250221 162500 38258030 3595 3595 3595 3595 0
159 20250221 162400 38258030 3595 3595 3595 3595 0
160 20250221 162300 38258030 3595 3595 3595 3595 0
161 20250221 162200 38258030 3595 3595 3595 3595 0
162 20250221 162100 38258030 3595 3595 3595 3595 0
163 20250221 162000 38258030 3595 3595 3595 3595 0
164 20250221 161900 38258030 3595 3595 3595 3595 0
165 20250221 161800 38258030 3595 3595 3595 3595 0
166 20250221 161700 38258030 3595 3595 3595 3595 0
167 20250221 161600 38258030 3595 3595 3595 3595 0
168 20250221 161500 38258030 3595 3595 3595 3595 0
169 20250221 161400 38258030 3595 3595 3595 3595 0
170 20250221 161300 38258030 3595 3595 3595 3595 0
171 20250221 161200 38258030 3595 3595 3595 3595 0
172 20250221 161100 38258030 3595 3595 3595 3595 0
173 20250221 161000 38258030 3595 3595 3595 3595 0
174 20250221 160900 38258030 3595 3595 3595 3595 0
175 20250221 160800 38258030 3595 3595 3595 3595 0
176 20250221 160700 38258030 3595 3595 3595 3595 0
177 20250221 160600 38258030 3595 3595 3595 3595 0
178 20250221 160500 38258030 3595 3595 3595 3595 0
179 20250221 160400 38258030 3595 3595 3595 3595 0
180 20250221 160300 38258030 3595 3595 3595 3595 0
181 20250221 160200 38258030 3595 3595 3595 3595 0
182 20250221 160100 38258030 3595 3595 3595 3595 1064
183 20250221 160000 38258030 3595 3595 3595 3595 0
184 20250221 155900 38258030 3595 3595 3595 3595 0
185 20250221 155800 38258030 3595 3595 3595 3595 0
186 20250221 155700 38258030 3595 3595 3595 3595 0
187 20250221 155600 38258030 3595 3595 3595 3595 0
188 20250221 155500 38258030 3595 3595 3595 3595 0
189 20250221 155400 38258030 3595 3595 3595 3595 0
190 20250221 155300 38258030 3595 3595 3595 3595 0
191 20250221 155200 38258030 3595 3595 3595 3595 0
192 20250221 155100 38258030 3595 3595 3595 3595 0
193 20250221 155000 38258030 3595 3595 3595 3595 0
194 20250221 154900 38258030 3595 3595 3595 3595 0
195 20250221 154800 38258030 3595 3595 3595 3595 0
196 20250221 154700 38258030 3595 3595 3595 3595 0
197 20250221 154600 38258030 3595 3595 3595 3595 0
198 20250221 154500 38258030 3595 3595 3595 3595 0
199 20250221 154400 38258030 3595 3595 3595 3595 0
200 20250221 154300 38258030 3595 3595 3595 3595 0
201 20250221 154200 38258030 3595 3595 3595 3595 0
202 20250221 154100 38258030 3595 3595 3595 3595 0
203 20250221 154000 38258030 3595 3595 3595 3595 0
204 20250221 153900 38258030 3595 3595 3595 3595 0
205 20250221 153800 38258030 3595 3595 3595 3595 0
206 20250221 153700 38258030 3595 3595 3595 3595 0
207 20250221 153600 38258030 3595 3595 3595 3595 0
208 20250221 153500 38258030 3595 3595 3595 3595 0
209 20250221 153400 38258030 3595 3595 3595 3595 0
210 20250221 153300 38258030 3595 3595 3595 3595 0
211 20250221 153200 38258030 3595 3595 3595 3595 0
212 20250221 153100 38258030 3595 3595 3595 3595 1064
213 20250221 153000 38258030 3595 3595 3595 3595 1064
214 20250221 152900 34432950 3590 3590 3590 3590 0
215 20250221 152800 34432950 3590 3590 3590 3590 0
216 20250221 152700 34432950 3590 3590 3590 3590 0
217 20250221 152600 34432950 3590 3590 3590 3590 0
218 20250221 152500 34432950 3590 3590 3590 3590 0
219 20250221 152400 34432950 3590 3590 3590 3590 0
220 20250221 152300 34432950 3590 3590 3590 3590 0
221 20250221 152200 34432950 3590 3590 3590 3590 0
222 20250221 152100 34432950 3590 3590 3590 3590 0
223 20250221 152000 34432950 3590 3590 3590 3590 0
224 20250221 151900 34432950 3590 3590 3590 3590 0
225 20250221 151800 34432950 3590 3590 3590 3590 0
226 20250221 151700 34432950 3590 3590 3590 3590 0
227 20250221 151600 34432950 3590 3590 3590 3590 106
228 20250221 151500 34052410 3590 3590 3590 3590 0
229 20250221 151400 34052410 3590 3590 3590 3590 1
230 20250221 151300 34048820 3585 3585 3585 3585 0
231 20250221 151200 34048820 3585 3585 3585 3585 20
232 20250221 151100 33977120 3585 3585 3585 3585 0
233 20250221 151000 33977120 3585 3585 3585 3585 0
234 20250221 150900 33977120 3585 3585 3585 3585 1
235 20250221 150800 33973535 3560 3560 3560 3560 0
236 20250221 150700 33973535 3560 3560 3560 3560 0
237 20250221 150600 33973535 3560 3560 3560 3560 120
238 20250221 150500 33546335 3590 3590 3590 3590 0
239 20250221 150400 33546335 3590 3590 3590 3590 0
240 20250221 150300 33546335 3590 3590 3590 3590 0
241 20250221 150200 33546335 3590 3590 3590 3590 0
242 20250221 150100 33546335 3590 3580 3590 3580 15
243 20250221 150000 33492575 3555 3555 3555 3555 0
244 20250221 145900 33492575 3555 3555 3555 3555 0
245 20250221 145800 33492575 3555 3565 3565 3555 300
246 20250221 145700 32425565 3595 3595 3595 3595 0
247 20250221 145600 32425565 3595 3595 3595 3595 0
248 20250221 145500 32425565 3595 3595 3595 3595 0
249 20250221 145400 32425565 3595 3595 3595 3595 0
250 20250221 145300 32425565 3595 3595 3595 3595 0
251 20250221 145200 32425565 3595 3595 3595 3595 0
252 20250221 145100 32425565 3595 3595 3595 3595 0
253 20250221 145000 32425565 3595 3595 3595 3595 0
254 20250221 144900 32425565 3595 3595 3595 3595 0
255 20250221 144800 32425565 3595 3595 3595 3595 0
256 20250221 144700 32425565 3595 3595 3595 3595 0
257 20250221 144600 32425565 3595 3595 3595 3595 0
258 20250221 144500 32425565 3595 3595 3595 3595 0
259 20250221 144400 32425565 3595 3595 3595 3595 0
260 20250221 144300 32425565 3595 3595 3595 3595 0
261 20250221 144200 32425565 3595 3595 3595 3595 0
262 20250221 144100 32425565 3595 3595 3595 3595 0
263 20250221 144000 32425565 3595 3595 3595 3595 0
264 20250221 143900 32425565 3595 3595 3595 3595 0
265 20250221 143800 32425565 3595 3595 3595 3595 0
266 20250221 143700 32425565 3595 3595 3595 3595 0
267 20250221 143600 32425565 3595 3595 3595 3595 0
268 20250221 143500 32425565 3595 3595 3595 3595 0
269 20250221 143400 32425565 3595 3595 3595 3595 0
270 20250221 143300 32425565 3595 3595 3595 3595 0
271 20250221 143200 32425565 3595 3595 3595 3595 0
272 20250221 143100 32425565 3595 3595 3595 3595 0
273 20250221 143000 32425565 3595 3595 3595 3595 0
274 20250221 142900 32425565 3595 3595 3595 3595 0
275 20250221 142800 32425565 3595 3595 3595 3595 0
276 20250221 142700 32425565 3595 3595 3595 3595 0
277 20250221 142600 32425565 3595 3595 3595 3595 0
278 20250221 142500 32425565 3595 3595 3595 3595 0
279 20250221 142400 32425565 3595 3595 3595 3595 0
280 20250221 142300 32425565 3595 3595 3595 3595 0
281 20250221 142200 32425565 3595 3595 3595 3595 0
282 20250221 142100 32425565 3595 3595 3595 3595 0
283 20250221 142000 32425565 3595 3595 3595 3595 0
284 20250221 141900 32425565 3595 3595 3595 3595 0
285 20250221 141800 32425565 3595 3595 3595 3595 0
286 20250221 141700 32425565 3595 3595 3595 3595 0
287 20250221 141600 32425565 3595 3595 3595 3595 0
288 20250221 141500 32425565 3595 3595 3595 3595 10
289 20250221 141400 32389615 3595 3595 3595 3595 0
290 20250221 141300 32389615 3595 3595 3595 3595 0
291 20250221 141200 32389615 3595 3595 3595 3595 0
292 20250221 141100 32389615 3595 3595 3595 3595 0
293 20250221 141000 32389615 3595 3595 3595 3595 0
294 20250221 140900 32389615 3595 3595 3595 3595 0
295 20250221 140800 32389615 3595 3595 3595 3595 0
296 20250221 140700 32389615 3595 3595 3595 3595 0
297 20250221 140600 32389615 3595 3595 3595 3595 0
298 20250221 140500 32389615 3595 3595 3595 3595 0
299 20250221 140400 32389615 3595 3595 3595 3595 0
300 20250221 140300 32389615 3595 3595 3595 3595 0
301 20250221 140200 32389615 3595 3595 3595 3595 0
302 20250221 140100 32389615 3595 3595 3595 3595 0
303 20250221 140000 32389615 3595 3595 3595 3595 5
304 20250221 135900 32371640 3595 3595 3595 3595 57
305 20250221 135800 32166725 3595 3590 3595 3590 160
306 20250221 135700 31591990 3585 3585 3585 3585 10
307 20250221 135600 31556140 3590 3590 3590 3590 0
308 20250221 135500 31556140 3590 3590 3590 3590 0
309 20250221 135400 31556140 3590 3585 3590 3585 77
310 20250221 135300 31279910 3585 3580 3585 3580 14
311 20250221 135200 31229780 3580 3580 3580 3580 0
312 20250221 135100 31229780 3580 3580 3580 3580 0
313 20250221 135000 31229780 3580 3580 3580 3580 0
314 20250221 134900 31229780 3580 3580 3580 3580 0
315 20250221 134800 31229780 3580 3580 3580 3580 0
316 20250221 134700 31229780 3580 3580 3580 3580 0
317 20250221 134600 31229780 3580 3580 3580 3580 0
318 20250221 134500 31229780 3580 3580 3580 3580 0
319 20250221 134400 31229780 3580 3580 3580 3580 0
320 20250221 134300 31229780 3580 3580 3580 3580 15
321 20250221 134200 31176080 3580 3580 3580 3580 0
322 20250221 134100 31176080 3580 3580 3580 3580 0
323 20250221 134000 31176080 3580 3580 3580 3580 98
324 20250221 133900 30825240 3580 3580 3580 3580 0
325 20250221 133800 30825240 3580 3580 3580 3580 0
326 20250221 133700 30825240 3580 3580 3580 3580 0
327 20250221 133600 30825240 3580 3580 3580 3580 0
328 20250221 133500 30825240 3580 3580 3580 3580 0
329 20250221 133400 30825240 3580 3580 3580 3580 10
330 20250221 133300 30789440 3590 3590 3590 3590 0
331 20250221 133200 30789440 3590 3590 3590 3590 0
332 20250221 133100 30789440 3590 3590 3590 3590 0
333 20250221 133000 30789440 3590 3590 3590 3590 0
334 20250221 132900 30789440 3590 3590 3590 3590 0
335 20250221 132800 30789440 3590 3590 3590 3590 0
336 20250221 132700 30789440 3590 3590 3590 3590 0
337 20250221 132600 30789440 3590 3590 3590 3590 0
338 20250221 132500 30789440 3590 3590 3590 3590 0
339 20250221 132400 30789440 3590 3590 3590 3590 0
340 20250221 132300 30789440 3590 3590 3590 3590 0
341 20250221 132200 30789440 3590 3590 3590 3590 100
342 20250221 132100 30430440 3580 3580 3580 3580 0
343 20250221 132000 30430440 3580 3580 3580 3580 0
344 20250221 131900 30430440 3580 3580 3580 3580 100
345 20250221 131800 30072440 3580 3580 3580 3580 100
346 20250221 131700 29714440 3580 3580 3580 3580 0
347 20250221 131600 29714440 3580 3580 3580 3580 0
348 20250221 131500 29714440 3580 3580 3580 3580 7
349 20250221 131400 29689380 3590 3590 3590 3590 0
350 20250221 131300 29689380 3590 3590 3590 3590 0
351 20250221 131200 29689380 3590 3590 3590 3590 0
352 20250221 131100 29689380 3590 3590 3590 3590 0
353 20250221 131000 29689380 3590 3590 3590 3590 0
354 20250221 130900 29689380 3590 3590 3590 3590 0
355 20250221 130800 29689380 3590 3590 3590 3590 0
356 20250221 130700 29689380 3590 3590 3590 3590 0
357 20250221 130600 29689380 3590 3590 3590 3590 0
358 20250221 130500 29689380 3590 3590 3590 3590 0
359 20250221 130400 29689380 3590 3590 3590 3590 0
360 20250221 130300 29689380 3590 3590 3590 3590 0
361 20250221 130200 29689380 3590 3590 3590 3590 0
362 20250221 130100 29689380 3590 3590 3590 3590 0
363 20250221 130000 29689380 3590 3590 3590 3590 0
364 20250221 125900 29689380 3590 3590 3590 3590 0
365 20250221 125800 29689380 3590 3590 3590 3590 0
366 20250221 125700 29689380 3590 3590 3590 3590 0
367 20250221 125600 29689380 3590 3590 3590 3590 0
368 20250221 125500 29689380 3590 3590 3590 3590 0
369 20250221 125400 29689380 3590 3590 3590 3590 0
370 20250221 125300 29689380 3590 3590 3590 3590 0
371 20250221 125200 29689380 3590 3590 3590 3590 0
372 20250221 125100 29689380 3590 3590 3590 3590 0
373 20250221 125000 29689380 3590 3590 3590 3590 0
374 20250221 124900 29689380 3590 3590 3590 3590 0
375 20250221 124800 29689380 3590 3590 3590 3590 0
376 20250221 124700 29689380 3590 3590 3590 3590 0
377 20250221 124600 29689380 3590 3590 3590 3590 0
378 20250221 124500 29689380 3590 3590 3590 3590 0
379 20250221 124400 29689380 3590 3590 3590 3590 418
380 20250221 124300 28188760 3590 3590 3590 3590 0
381 20250221 124200 28188760 3590 3590 3590 3590 10
382 20250221 124100 28152860 3565 3565 3565 3565 0
383 20250221 124000 28152860 3565 3565 3565 3565 0
384 20250221 123900 28152860 3565 3565 3565 3565 0
385 20250221 123800 28152860 3565 3565 3565 3565 0
386 20250221 123700 28152860 3565 3565 3565 3565 0
387 20250221 123600 28152860 3565 3565 3565 3565 0
388 20250221 123500 28152860 3565 3565 3565 3565 0
389 20250221 123400 28152860 3565 3565 3565 3565 0
390 20250221 123300 28152860 3565 3565 3565 3565 0
391 20250221 123200 28152860 3565 3565 3565 3565 0
392 20250221 123100 28152860 3565 3565 3565 3565 0
393 20250221 123000 28152860 3565 3565 3565 3565 0
394 20250221 122900 28152860 3565 3565 3565 3565 0
395 20250221 122800 28152860 3565 3565 3565 3565 0
396 20250221 122700 28152860 3565 3565 3565 3565 0
397 20250221 122600 28152860 3565 3565 3565 3565 103
398 20250221 122500 27785665 3570 3570 3570 3570 0
399 20250221 122400 27785665 3570 3570 3570 3570 10
400 20250221 122300 27749965 3570 3570 3570 3570 2
401 20250221 122200 27742825 3575 3575 3575 3575 0
402 20250221 122100 27742825 3575 3575 3575 3575 0
403 20250221 122000 27742825 3575 3575 3575 3575 0
404 20250221 121900 27742825 3575 3575 3575 3575 1
405 20250221 121800 27739250 3580 3580 3580 3580 0
406 20250221 121700 27739250 3580 3580 3580 3580 0
407 20250221 121600 27739250 3580 3580 3580 3580 0
408 20250221 121500 27739250 3580 3580 3580 3580 0
409 20250221 121400 27739250 3580 3580 3580 3580 0
410 20250221 121300 27739250 3580 3580 3580 3580 0
411 20250221 121200 27739250 3580 3580 3580 3580 0
412 20250221 121100 27739250 3580 3580 3580 3580 0
413 20250221 121000 27739250 3580 3580 3580 3580 0
414 20250221 120900 27739250 3580 3580 3580 3580 0
415 20250221 120800 27739250 3580 3580 3580 3580 0
416 20250221 120700 27739250 3580 3580 3580 3580 0
417 20250221 120600 27739250 3580 3580 3580 3580 0
418 20250221 120500 27739250 3580 3580 3580 3580 0
419 20250221 120400 27739250 3580 3580 3580 3580 1
420 20250221 120300 27735670 3585 3585 3585 3585 0
421 20250221 120200 27735670 3585 3585 3585 3585 0
422 20250221 120100 27735670 3585 3585 3585 3585 0
423 20250221 120000 27735670 3585 3585 3585 3585 0
424 20250221 115900 27735670 3585 3585 3585 3585 0
425 20250221 115800 27735670 3585 3585 3585 3585 0
426 20250221 115700 27735670 3585 3585 3585 3585 0
427 20250221 115600 27735670 3585 3585 3585 3585 0
428 20250221 115500 27735670 3585 3585 3585 3585 0
429 20250221 115400 27735670 3585 3585 3585 3585 0
430 20250221 115300 27735670 3585 3585 3585 3585 0
431 20250221 115200 27735670 3585 3585 3585 3585 0
432 20250221 115100 27735670 3585 3585 3585 3585 0
433 20250221 115000 27735670 3585 3585 3585 3585 0
434 20250221 114900 27735670 3585 3595 3595 3585 3
435 20250221 114800 27724900 3590 3595 3595 3590 3
436 20250221 114700 27714120 3590 3590 3590 3590 0
437 20250221 114600 27714120 3590 3590 3590 3590 0
438 20250221 114500 27714120 3590 3590 3590 3590 0
439 20250221 114400 27714120 3590 3590 3590 3590 0
440 20250221 114300 27714120 3590 3590 3590 3590 0
441 20250221 114200 27714120 3590 3590 3590 3590 0
442 20250221 114100 27714120 3590 3590 3590 3590 0
443 20250221 114000 27714120 3590 3590 3590 3590 0
444 20250221 113900 27714120 3590 3590 3590 3590 0
445 20250221 113800 27714120 3590 3590 3590 3590 0
446 20250221 113700 27714120 3590 3590 3590 3590 0
447 20250221 113600 27714120 3590 3590 3590 3590 0
448 20250221 113500 27714120 3590 3590 3590 3590 0
449 20250221 113400 27714120 3590 3590 3590 3590 0
450 20250221 113300 27714120 3590 3590 3590 3590 0
451 20250221 113200 27714120 3590 3590 3590 3590 0
452 20250221 113100 27714120 3590 3590 3590 3590 0
453 20250221 113000 27714120 3590 3590 3590 3590 10
454 20250221 112900 27678220 3595 3595 3595 3595 0
455 20250221 112800 27678220 3595 3595 3595 3595 1
456 20250221 112700 27674625 3575 3575 3575 3575 0
457 20250221 112600 27674625 3575 3575 3575 3575 0
458 20250221 112500 27674625 3575 3575 3575 3575 0
459 20250221 112400 27674625 3575 3575 3575 3575 0
460 20250221 112300 27674625 3575 3575 3575 3575 0
461 20250221 112200 27674625 3575 3575 3575 3575 0
462 20250221 112100 27674625 3575 3575 3575 3575 0
463 20250221 112000 27674625 3575 3575 3575 3575 0
464 20250221 111900 27674625 3575 3575 3575 3575 0
465 20250221 111800 27674625 3575 3575 3575 3575 0
466 20250221 111700 27674625 3575 3575 3575 3575 0
467 20250221 111600 27674625 3575 3575 3575 3575 53
468 20250221 111500 27485150 3575 3575 3575 3575 0
469 20250221 111400 27485150 3575 3575 3575 3575 0
470 20250221 111300 27485150 3575 3575 3575 3575 0
471 20250221 111200 27485150 3575 3575 3575 3575 61
472 20250221 111100 27267075 3575 3575 3575 3575 0
473 20250221 111000 27267075 3575 3575 3575 3575 0
474 20250221 110900 27267075 3575 3575 3575 3575 0
475 20250221 110800 27267075 3575 3575 3580 3575 38
476 20250221 110700 27131085 3600 3600 3600 3600 0
477 20250221 110600 27131085 3600 3600 3600 3600 0
478 20250221 110500 27131085 3600 3600 3600 3600 0
479 20250221 110400 27131085 3600 3600 3600 3600 0
480 20250221 110300 27131085 3600 3600 3600 3600 0
481 20250221 110200 27131085 3600 3600 3600 3600 0
482 20250221 110100 27131085 3600 3600 3600 3600 0
483 20250221 110000 27131085 3600 3600 3600 3600 277
484 20250221 105900 26133885 3600 3600 3600 3600 0
485 20250221 105800 26133885 3600 3600 3600 3600 0
486 20250221 105700 26133885 3600 3600 3600 3600 890
487 20250221 105600 22929885 3600 3600 3600 3600 0
488 20250221 105500 22929885 3600 3600 3600 3600 0
489 20250221 105400 22929885 3600 3555 3600 3555 492
490 20250221 105300 21175925 3555 3555 3555 3555 0
491 20250221 105200 21175925 3555 3555 3555 3555 0
492 20250221 105100 21175925 3555 3555 3555 3555 0
493 20250221 105000 21175925 3555 3555 3555 3555 0
494 20250221 104900 21175925 3555 3550 3555 3550 10
495 20250221 104800 21140385 3520 3520 3520 3520 2
496 20250221 104700 21133345 3555 3550 3555 3550 30
497 20250221 104600 21026835 3550 3550 3550 3550 0
498 20250221 104500 21026835 3550 3550 3550 3550 0
499 20250221 104400 21026835 3550 3550 3550 3550 0
500 20250221 104300 21026835 3550 3550 3550 3550 0
501 20250221 104200 21026835 3550 3550 3550 3550 2
502 20250221 104100 21019735 3550 3550 3550 3550 0
503 20250221 104000 21019735 3550 3550 3550 3550 0
504 20250221 103900 21019735 3550 3550 3550 3550 0
505 20250221 103800 21019735 3550 3550 3550 3550 0
506 20250221 103700 21019735 3550 3550 3550 3550 0
507 20250221 103600 21019735 3550 3550 3550 3550 0
508 20250221 103500 21019735 3550 3550 3550 3550 0
509 20250221 103400 21019735 3550 3550 3550 3550 0
510 20250221 103300 21019735 3550 3550 3550 3550 0
511 20250221 103200 21019735 3550 3550 3550 3550 0
512 20250221 103100 21019735 3550 3550 3550 3550 0
513 20250221 103000 21019735 3550 3550 3550 3550 0
514 20250221 102900 21019735 3550 3550 3550 3550 0
515 20250221 102800 21019735 3550 3550 3550 3550 0
516 20250221 102700 21019735 3550 3550 3550 3550 0
517 20250221 102600 21019735 3550 3550 3550 3550 0
518 20250221 102500 21019735 3550 3550 3550 3550 0
519 20250221 102400 21019735 3550 3550 3550 3550 0
520 20250221 102300 21019735 3550 3550 3550 3550 10
521 20250221 102200 20984235 3550 3550 3550 3550 0
522 20250221 102100 20984235 3550 3550 3550 3550 0
523 20250221 102000 20984235 3550 3550 3550 3550 0
524 20250221 101900 20984235 3550 3550 3550 3550 0
525 20250221 101800 20984235 3550 3550 3550 3550 30
526 20250221 101700 20877735 3550 3550 3550 3550 0
527 20250221 101600 20877735 3550 3550 3550 3550 0
528 20250221 101500 20877735 3550 3550 3550 3550 0
529 20250221 101400 20877735 3550 3550 3550 3550 0
530 20250221 101300 20877735 3550 3550 3550 3550 0
531 20250221 101200 20877735 3550 3550 3550 3550 1
532 20250221 101100 20874185 3510 3510 3510 3510 0
533 20250221 101000 20874185 3510 3515 3515 3510 532
534 20250221 100900 19004400 3510 3535 3535 3510 58
535 20250221 100800 18800610 3560 3560 3560 3560 868
536 20250221 100700 15710530 3560 3560 3560 3560 985
537 20250221 100600 12203930 3595 3595 3595 3595 0
538 20250221 100500 12203930 3595 3595 3595 3595 0
539 20250221 100400 12203930 3595 3595 3595 3595 0
540 20250221 100300 12203930 3595 3595 3595 3595 0
541 20250221 100200 12203930 3595 3595 3595 3595 0
542 20250221 100100 12203930 3595 3595 3595 3595 0
543 20250221 100000 12203930 3595 3595 3595 3595 400
544 20250221 095900 10765930 3595 3590 3595 3590 300
545 20250221 095800 9687435 3595 3595 3595 3595 0
546 20250221 095700 9687435 3595 3560 3595 3560 722
547 20250221 095600 7116480 3560 3560 3560 3560 0
548 20250221 095500 7116480 3560 3560 3560 3560 296
549 20250221 095400 6062720 3560 3560 3560 3560 0
550 20250221 095300 6062720 3560 3560 3560 3560 0
551 20250221 095200 6062720 3560 3560 3560 3560 0
552 20250221 095100 6062720 3560 3560 3560 3560 0
553 20250221 095000 6062720 3560 3585 3585 3560 3
554 20250221 094900 6051990 3575 3575 3575 3575 0
555 20250221 094800 6051990 3575 3575 3575 3575 0
556 20250221 094700 6051990 3575 3575 3575 3575 0
557 20250221 094600 6051990 3575 3575 3580 3575 1598
558 20250221 094500 339050 3575 3575 3575 3575 3
559 20250221 094400 328325 3575 3575 3575 3575 0
560 20250221 094300 328325 3575 3575 3575 3575 0
561 20250221 094200 328325 3575 3575 3575 3575 0
562 20250221 094100 328325 3575 3575 3575 3575 0
563 20250221 094000 328325 3575 3575 3575 3575 0
564 20250221 093900 328325 3575 3575 3575 3575 0
565 20250221 093800 328325 3575 3575 3575 3575 0
566 20250221 093700 328325 3575 3575 3575 3575 0
567 20250221 093600 328325 3575 3575 3575 3575 0
568 20250221 093500 328325 3575 3575 3575 3575 1
569 20250221 093400 324750 3575 3575 3575 3575 1
570 20250221 093300 321175 3565 3565 3565 3565 1
571 20250221 093200 317610 3575 3575 3575 3575 0
572 20250221 093100 317610 3575 3575 3575 3575 0
573 20250221 093000 317610 3575 3575 3575 3575 0
574 20250221 092900 317610 3575 3575 3575 3575 0
575 20250221 092800 317610 3575 3575 3575 3575 0
576 20250221 092700 317610 3575 3575 3575 3575 0
577 20250221 092600 317610 3575 3575 3575 3575 0
578 20250221 092500 317610 3575 3575 3575 3575 0
579 20250221 092400 317610 3575 3575 3575 3575 0
580 20250221 092300 317610 3575 3575 3575 3575 0
581 20250221 092200 317610 3575 3575 3575 3575 0
582 20250221 092100 317610 3575 3570 3575 3570 10
583 20250221 092000 281865 3575 3575 3575 3575 0
584 20250221 091900 281865 3575 3575 3575 3575 0
585 20250221 091800 281865 3575 3575 3575 3575 0
586 20250221 091700 281865 3575 3575 3575 3575 0
587 20250221 091600 281865 3575 3575 3575 3575 0
588 20250221 091500 281865 3575 3575 3575 3575 0
589 20250221 091400 281865 3575 3575 3575 3575 0
590 20250221 091300 281865 3575 3575 3575 3575 0
591 20250221 091200 281865 3575 3575 3575 3575 0
592 20250221 091100 281865 3575 3575 3575 3575 0
593 20250221 091000 281865 3575 3575 3575 3575 0
594 20250221 090900 281865 3575 3575 3575 3575 50
595 20250221 090800 103115 3575 3575 3575 3575 0
596 20250221 090700 103115 3575 3575 3575 3575 0
597 20250221 090600 103115 3575 3575 3575 3575 0
598 20250221 090500 103115 3575 3575 3575 3575 0
599 20250221 090400 103115 3575 3575 3575 3575 0
600 20250221 090300 103115 3575 3575 3575 3575 0
601 20250221 090200 103115 3575 3575 3575 3575 0
602 20250221 090100 103115 3575 3555 3575 3555 29
603 20250221 090000 0 3555 3555 3555 3555 0