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

661
080520/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,661 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,195900,42170505,3220,3220,3220,3220,102
20250221,195800,42170505,3220,3220,3220,3220,0
20250221,195700,42170505,3220,3220,3220,3220,0
20250221,195600,42170505,3220,3220,3220,3220,0
20250221,195500,42170505,3220,3220,3220,3220,0
20250221,195400,42170505,3220,3220,3220,3220,0
20250221,195300,42170505,3220,3220,3220,3220,0
20250221,195200,42170505,3220,3220,3220,3220,0
20250221,195100,42170505,3220,3220,3220,3220,0
20250221,195000,42170505,3220,3220,3220,3220,0
20250221,194900,42170505,3220,3220,3220,3220,0
20250221,194800,42170505,3220,3220,3220,3220,0
20250221,194700,42170505,3220,3220,3220,3220,0
20250221,194600,42170505,3220,3220,3220,3220,0
20250221,194500,42170505,3220,3220,3220,3220,0
20250221,194400,42170505,3220,3220,3220,3220,0
20250221,194300,42170505,3220,3220,3220,3220,0
20250221,194200,42170505,3220,3220,3220,3220,0
20250221,194100,42170505,3220,3220,3220,3220,0
20250221,194000,42170505,3220,3220,3220,3220,0
20250221,193900,42170505,3220,3220,3220,3220,0
20250221,193800,42170505,3220,3220,3220,3220,0
20250221,193700,42170505,3220,3220,3220,3220,0
20250221,193600,42170505,3220,3220,3220,3220,0
20250221,193500,42170505,3220,3220,3220,3220,0
20250221,193400,42170505,3220,3220,3220,3220,0
20250221,193300,42170505,3220,3220,3220,3220,0
20250221,193200,42170505,3220,3220,3220,3220,0
20250221,193100,42170505,3220,3220,3220,3220,0
20250221,193000,42170505,3220,3220,3220,3220,0
20250221,192900,42170505,3220,3220,3220,3220,102
20250221,192800,42170505,3220,3220,3220,3220,0
20250221,192700,42170505,3220,3220,3220,3220,0
20250221,192600,42170505,3220,3220,3220,3220,0
20250221,192500,42170505,3220,3220,3220,3220,0
20250221,192400,42170505,3220,3220,3220,3220,0
20250221,192300,42170505,3220,3220,3220,3220,0
20250221,192200,42170505,3220,3220,3220,3220,0
20250221,192100,42170505,3220,3220,3220,3220,0
20250221,192000,42170505,3220,3220,3220,3220,0
20250221,191900,42170505,3220,3220,3220,3220,0
20250221,191800,42170505,3220,3220,3220,3220,0
20250221,191700,42170505,3220,3220,3220,3220,0
20250221,191600,42170505,3220,3220,3220,3220,0
20250221,191500,42170505,3220,3220,3220,3220,0
20250221,191400,42170505,3220,3220,3220,3220,0
20250221,191300,42170505,3220,3220,3220,3220,0
20250221,191200,42170505,3220,3220,3220,3220,0
20250221,191100,42170505,3220,3220,3220,3220,0
20250221,191000,42170505,3220,3220,3220,3220,0
20250221,190900,42170505,3220,3220,3220,3220,0
20250221,190800,42170505,3220,3220,3220,3220,0
20250221,190700,42170505,3220,3220,3220,3220,0
20250221,190600,42170505,3220,3220,3220,3220,0
20250221,190500,42170505,3220,3220,3220,3220,0
20250221,190400,42170505,3220,3220,3220,3220,0
20250221,190300,42170505,3220,3220,3220,3220,0
20250221,190200,42170505,3220,3220,3220,3220,0
20250221,190100,42170505,3220,3220,3220,3220,0
20250221,190000,42170505,3220,3220,3220,3220,0
20250221,185900,42170505,3220,3220,3220,3220,102
20250221,185800,42170505,3220,3220,3220,3220,0
20250221,185700,42170505,3220,3220,3220,3220,0
20250221,185600,42170505,3220,3220,3220,3220,0
20250221,185500,42170505,3220,3220,3220,3220,0
20250221,185400,42170505,3220,3220,3220,3220,0
20250221,185300,42170505,3220,3220,3220,3220,0
20250221,185200,42170505,3220,3220,3220,3220,0
20250221,185100,42170505,3220,3220,3220,3220,0
20250221,185000,42170505,3220,3220,3220,3220,0
20250221,184900,42170505,3220,3220,3220,3220,0
20250221,184800,42170505,3220,3220,3220,3220,0
20250221,184700,42170505,3220,3220,3220,3220,0
20250221,184600,42170505,3220,3220,3220,3220,0
20250221,184500,42170505,3220,3220,3220,3220,0
20250221,184400,42170505,3220,3220,3220,3220,0
20250221,184300,42170505,3220,3220,3220,3220,0
20250221,184200,42170505,3220,3220,3220,3220,0
20250221,184100,42170505,3220,3220,3220,3220,0
20250221,184000,42170505,3220,3220,3220,3220,0
20250221,183900,42170505,3220,3220,3220,3220,0
20250221,183800,42170505,3220,3220,3220,3220,0
20250221,183700,42170505,3220,3220,3220,3220,0
20250221,183600,42170505,3220,3220,3220,3220,0
20250221,183500,42170505,3220,3220,3220,3220,0
20250221,183400,42170505,3220,3220,3220,3220,0
20250221,183300,42170505,3220,3220,3220,3220,0
20250221,183200,42170505,3220,3220,3220,3220,0
20250221,183100,42170505,3220,3220,3220,3220,0
20250221,183000,42170505,3220,3220,3220,3220,0
20250221,182900,42170505,3220,3220,3220,3220,102
20250221,182800,42170505,3220,3220,3220,3220,0
20250221,182700,42170505,3220,3220,3220,3220,0
20250221,182600,42170505,3220,3220,3220,3220,0
20250221,182500,42170505,3220,3220,3220,3220,0
20250221,182400,42170505,3220,3220,3220,3220,0
20250221,182300,42170505,3220,3220,3220,3220,0
20250221,182200,42170505,3220,3220,3220,3220,0
20250221,182100,42170505,3220,3220,3220,3220,0
20250221,182000,42170505,3220,3220,3220,3220,0
20250221,181900,42170505,3220,3220,3220,3220,0
20250221,181800,42170505,3220,3220,3220,3220,0
20250221,181700,42170505,3220,3220,3220,3220,0
20250221,181600,42170505,3220,3220,3220,3220,0
20250221,181500,42170505,3220,3220,3220,3220,0
20250221,181400,42170505,3220,3220,3220,3220,0
20250221,181300,42170505,3220,3220,3220,3220,0
20250221,181200,42170505,3220,3220,3220,3220,0
20250221,181100,42170505,3220,3220,3220,3220,0
20250221,181000,42170505,3220,3220,3220,3220,0
20250221,180900,42170505,3220,3220,3220,3220,0
20250221,180800,42170505,3220,3220,3220,3220,0
20250221,180700,42170505,3220,3220,3220,3220,0
20250221,180600,42170505,3220,3220,3220,3220,0
20250221,180500,42170505,3220,3220,3220,3220,0
20250221,180400,42170505,3220,3220,3220,3220,0
20250221,180300,42170505,3220,3220,3220,3220,0
20250221,180200,42170505,3220,3220,3220,3220,0
20250221,180100,42170505,3220,3220,3220,3220,0
20250221,180000,42170505,3220,3220,3220,3220,0
20250221,175900,42170505,3220,3220,3220,3220,102
20250221,175800,42170505,3220,3220,3220,3220,0
20250221,175700,42170505,3220,3220,3220,3220,0
20250221,175600,42170505,3220,3220,3220,3220,0
20250221,175500,42170505,3220,3220,3220,3220,0
20250221,175400,42170505,3220,3220,3220,3220,0
20250221,175300,42170505,3220,3220,3220,3220,0
20250221,175200,42170505,3220,3220,3220,3220,0
20250221,175100,42170505,3220,3220,3220,3220,0
20250221,175000,42170505,3220,3220,3220,3220,0
20250221,174900,42170505,3220,3220,3220,3220,0
20250221,174800,42170505,3220,3220,3220,3220,0
20250221,174700,42170505,3220,3220,3220,3220,0
20250221,174600,42170505,3220,3220,3220,3220,0
20250221,174500,42170505,3220,3220,3220,3220,0
20250221,174400,42170505,3220,3220,3220,3220,0
20250221,174300,42170505,3220,3220,3220,3220,0
20250221,174200,42170505,3220,3220,3220,3220,0
20250221,174100,42170505,3220,3220,3220,3220,0
20250221,174000,42170505,3220,3220,3220,3220,0
20250221,173900,42170505,3220,3220,3220,3220,0
20250221,173800,42170505,3220,3220,3220,3220,0
20250221,173700,42170505,3220,3220,3220,3220,0
20250221,173600,42170505,3220,3220,3220,3220,0
20250221,173500,42170505,3220,3220,3220,3220,0
20250221,173400,42170505,3220,3220,3220,3220,0
20250221,173300,42170505,3220,3220,3220,3220,0
20250221,173200,42170505,3220,3220,3220,3220,0
20250221,173100,42170505,3220,3220,3220,3220,0
20250221,173000,42170505,3220,3220,3220,3220,0
20250221,172900,42170505,3220,3220,3220,3220,102
20250221,172800,42170505,3220,3220,3220,3220,0
20250221,172700,42170505,3220,3220,3220,3220,0
20250221,172600,42170505,3220,3220,3220,3220,0
20250221,172500,42170505,3220,3220,3220,3220,0
20250221,172400,42170505,3220,3220,3220,3220,0
20250221,172300,42170505,3220,3220,3220,3220,0
20250221,172200,42170505,3220,3220,3220,3220,0
20250221,172100,42170505,3220,3220,3220,3220,0
20250221,172000,42170505,3220,3220,3220,3220,0
20250221,171900,42170505,3220,3220,3220,3220,0
20250221,171800,42170505,3220,3220,3220,3220,0
20250221,171700,42170505,3220,3220,3220,3220,0
20250221,171600,42170505,3220,3220,3220,3220,0
20250221,171500,42170505,3220,3220,3220,3220,0
20250221,171400,42170505,3220,3220,3220,3220,0
20250221,171300,42170505,3220,3220,3220,3220,0
20250221,171200,42170505,3220,3220,3220,3220,0
20250221,171100,42170505,3220,3220,3220,3220,0
20250221,171000,42170505,3220,3220,3220,3220,0
20250221,170900,42170505,3220,3220,3220,3220,0
20250221,170800,42170505,3220,3220,3220,3220,0
20250221,170700,42170505,3220,3220,3220,3220,0
20250221,170600,42170505,3220,3220,3220,3220,0
20250221,170500,42170505,3220,3220,3220,3220,0
20250221,170400,42170505,3220,3220,3220,3220,0
20250221,170300,42170505,3220,3220,3220,3220,0
20250221,170200,42170505,3220,3220,3220,3220,0
20250221,170100,42170505,3220,3220,3220,3220,0
20250221,170000,42170505,3220,3220,3220,3220,0
20250221,165900,42170505,3220,3220,3220,3220,102
20250221,165800,42170505,3220,3220,3220,3220,0
20250221,165700,42170505,3220,3220,3220,3220,0
20250221,165600,42170505,3220,3220,3220,3220,0
20250221,165500,42170505,3220,3220,3220,3220,0
20250221,165400,42170505,3220,3220,3220,3220,0
20250221,165300,42170505,3220,3220,3220,3220,0
20250221,165200,42170505,3220,3220,3220,3220,0
20250221,165100,42170505,3220,3220,3220,3220,0
20250221,165000,42170505,3220,3220,3220,3220,0
20250221,164900,42170505,3220,3220,3220,3220,0
20250221,164800,42170505,3220,3220,3220,3220,0
20250221,164700,42170505,3220,3220,3220,3220,0
20250221,164600,42170505,3220,3220,3220,3220,0
20250221,164500,42170505,3220,3220,3220,3220,0
20250221,164400,42170505,3220,3220,3220,3220,0
20250221,164300,42170505,3220,3220,3220,3220,0
20250221,164200,42170505,3220,3220,3220,3220,0
20250221,164100,42170505,3220,3220,3220,3220,0
20250221,164000,42170505,3220,3220,3220,3220,0
20250221,163900,42170505,3220,3220,3220,3220,0
20250221,163800,42170505,3220,3220,3220,3220,0
20250221,163700,42170505,3220,3220,3220,3220,0
20250221,163600,42170505,3220,3220,3220,3220,0
20250221,163500,42170505,3220,3220,3220,3220,0
20250221,163400,42170505,3220,3220,3220,3220,0
20250221,163300,42170505,3220,3220,3220,3220,0
20250221,163200,42170505,3220,3220,3220,3220,0
20250221,163100,42170505,3220,3220,3220,3220,0
20250221,163000,42170505,3220,3220,3220,3220,0
20250221,162900,42170505,3220,3220,3220,3220,102
20250221,162800,42170505,3220,3220,3220,3220,0
20250221,162700,42170505,3220,3220,3220,3220,0
20250221,162600,42170505,3220,3220,3220,3220,0
20250221,162500,42170505,3220,3220,3220,3220,0
20250221,162400,42170505,3220,3220,3220,3220,0
20250221,162300,42170505,3220,3220,3220,3220,0
20250221,162200,42170505,3220,3220,3220,3220,0
20250221,162100,42170505,3220,3220,3220,3220,0
20250221,162000,42170505,3220,3220,3220,3220,0
20250221,161900,42170505,3220,3220,3220,3220,0
20250221,161800,42170505,3220,3220,3220,3220,0
20250221,161700,42170505,3220,3220,3220,3220,0
20250221,161600,42170505,3220,3220,3220,3220,0
20250221,161500,42170505,3220,3220,3220,3220,0
20250221,161400,42170505,3220,3220,3220,3220,0
20250221,161300,42170505,3220,3220,3220,3220,0
20250221,161200,42170505,3220,3220,3220,3220,0
20250221,161100,42170505,3220,3220,3220,3220,0
20250221,161000,42170505,3220,3220,3220,3220,0
20250221,160900,42170505,3220,3220,3220,3220,0
20250221,160800,42170505,3220,3220,3220,3220,0
20250221,160700,42170505,3220,3220,3220,3220,0
20250221,160600,42170505,3220,3220,3220,3220,0
20250221,160500,42170505,3220,3220,3220,3220,0
20250221,160400,42170505,3220,3220,3220,3220,0
20250221,160300,42170505,3220,3220,3220,3220,0
20250221,160200,42170505,3220,3220,3220,3220,0
20250221,160100,42170505,3220,3220,3220,3220,0
20250221,160000,42170505,3220,3220,3220,3220,0
20250221,155900,42170505,3220,3220,3220,3220,102
20250221,155800,42170505,3220,3220,3220,3220,0
20250221,155700,42170505,3220,3220,3220,3220,0
20250221,155600,42170505,3220,3220,3220,3220,0
20250221,155500,42170505,3220,3220,3220,3220,0
20250221,155400,42170505,3220,3220,3220,3220,0
20250221,155300,42170505,3220,3220,3220,3220,0
20250221,155200,42170505,3220,3220,3220,3220,0
20250221,155100,42170505,3220,3220,3220,3220,0
20250221,155000,42170505,3220,3220,3220,3220,0
20250221,154900,42170505,3220,3220,3220,3220,0
20250221,154800,42170505,3220,3220,3220,3220,0
20250221,154700,42170505,3220,3220,3220,3220,0
20250221,154600,42170505,3220,3220,3220,3220,0
20250221,154500,42170505,3220,3220,3220,3220,0
20250221,154400,42170505,3220,3220,3220,3220,0
20250221,154300,42170505,3220,3220,3220,3220,0
20250221,154200,42170505,3220,3220,3220,3220,0
20250221,154100,42170505,3220,3220,3220,3220,0
20250221,154000,42170505,3220,3220,3220,3220,0
20250221,153900,42170505,3220,3220,3220,3220,0
20250221,153800,42170505,3220,3220,3220,3220,0
20250221,153700,42170505,3220,3220,3220,3220,0
20250221,153600,42170505,3220,3220,3220,3220,0
20250221,153500,42170505,3220,3220,3220,3220,0
20250221,153400,42170505,3220,3220,3220,3220,0
20250221,153300,42170505,3220,3220,3220,3220,0
20250221,153200,42170505,3220,3220,3220,3220,0
20250221,153100,42170505,3220,3220,3220,3220,0
20250221,153000,42170505,3220,3220,3220,3220,102
20250221,152900,41842065,3215,3215,3215,3215,0
20250221,152800,41842065,3215,3215,3215,3215,0
20250221,152700,41842065,3215,3215,3215,3215,0
20250221,152600,41842065,3215,3215,3215,3215,0
20250221,152500,41842065,3215,3215,3215,3215,0
20250221,152400,41842065,3215,3215,3215,3215,0
20250221,152300,41842065,3215,3215,3215,3215,0
20250221,152200,41842065,3215,3215,3215,3215,0
20250221,152100,41842065,3215,3215,3215,3215,0
20250221,152000,41842065,3215,3215,3215,3215,0
20250221,151900,41842065,3215,3215,3215,3215,0
20250221,151800,41842065,3215,3215,3215,3215,0
20250221,151700,41842065,3215,3220,3220,3215,65
20250221,151600,41632780,3220,3220,3220,3220,0
20250221,151500,41632780,3220,3220,3220,3220,0
20250221,151400,41632780,3220,3220,3220,3220,168
20250221,151300,41091820,3215,3215,3215,3215,0
20250221,151200,41091820,3215,3210,3215,3210,100
20250221,151100,40770420,3210,3210,3210,3210,0
20250221,151000,40770420,3210,3210,3210,3210,0
20250221,150900,40770420,3210,3210,3210,3210,0
20250221,150800,40770420,3210,3210,3210,3210,0
20250221,150700,40770420,3210,3210,3210,3210,1
20250221,150600,40767210,3210,3210,3210,3210,0
20250221,150500,40767210,3210,3215,3215,3210,193
20250221,150400,40147590,3220,3220,3220,3220,0
20250221,150300,40147590,3220,3220,3220,3220,0
20250221,150200,40147590,3220,3220,3220,3220,106
20250221,150100,39806270,3230,3230,3230,3230,0
20250221,150000,39806270,3230,3230,3230,3230,0
20250221,145900,39806270,3230,3230,3230,3230,0
20250221,145800,39806270,3230,3230,3230,3230,0
20250221,145700,39806270,3230,3230,3230,3230,0
20250221,145600,39806270,3230,3230,3230,3230,0
20250221,145500,39806270,3230,3230,3230,3230,0
20250221,145400,39806270,3230,3230,3230,3230,0
20250221,145300,39806270,3230,3230,3230,3230,0
20250221,145200,39806270,3230,3230,3230,3230,0
20250221,145100,39806270,3230,3230,3230,3230,0
20250221,145000,39806270,3230,3230,3230,3230,0
20250221,144900,39806270,3230,3230,3230,3230,0
20250221,144800,39806270,3230,3230,3230,3230,0
20250221,144700,39806270,3230,3230,3230,3230,10
20250221,144600,39773970,3220,3220,3220,3220,0
20250221,144500,39773970,3220,3220,3220,3220,0
20250221,144400,39773970,3220,3220,3220,3220,0
20250221,144300,39773970,3220,3220,3220,3220,0
20250221,144200,39773970,3220,3220,3220,3220,0
20250221,144100,39773970,3220,3220,3220,3220,0
20250221,144000,39773970,3220,3220,3220,3220,0
20250221,143900,39773970,3220,3220,3220,3220,0
20250221,143800,39773970,3220,3220,3220,3220,0
20250221,143700,39773970,3220,3220,3220,3220,0
20250221,143600,39773970,3220,3225,3225,3220,1000
20250221,143500,36553565,3260,3260,3260,3260,0
20250221,143400,36553565,3260,3260,3260,3260,0
20250221,143300,36553565,3260,3260,3260,3260,0
20250221,143200,36553565,3260,3260,3260,3260,0
20250221,143100,36553565,3260,3260,3260,3260,0
20250221,143000,36553565,3260,3260,3260,3260,0
20250221,142900,36553565,3260,3225,3260,3225,2
20250221,142800,36547080,3260,3260,3260,3260,0
20250221,142700,36547080,3260,3225,3260,3225,11
20250221,142600,36511570,3260,3260,3260,3260,0
20250221,142500,36511570,3260,3260,3260,3260,0
20250221,142400,36511570,3260,3260,3260,3260,0
20250221,142300,36511570,3260,3260,3260,3260,0
20250221,142200,36511570,3260,3260,3260,3260,0
20250221,142100,36511570,3260,3260,3260,3260,0
20250221,142000,36511570,3260,3260,3260,3260,0
20250221,141900,36511570,3260,3260,3260,3260,0
20250221,141800,36511570,3260,3260,3260,3260,0
20250221,141700,36511570,3260,3260,3260,3260,0
20250221,141600,36511570,3260,3260,3260,3260,0
20250221,141500,36511570,3260,3260,3260,3260,0
20250221,141400,36511570,3260,3260,3260,3260,0
20250221,141300,36511570,3260,3260,3260,3260,0
20250221,141200,36511570,3260,3260,3260,3260,0
20250221,141100,36511570,3260,3260,3260,3260,0
20250221,141000,36511570,3260,3260,3260,3260,0
20250221,140900,36511570,3260,3260,3260,3260,0
20250221,140800,36511570,3260,3260,3260,3260,0
20250221,140700,36511570,3260,3260,3260,3260,0
20250221,140600,36511570,3260,3260,3260,3260,0
20250221,140500,36511570,3260,3260,3260,3260,30
20250221,140400,36413770,3245,3245,3245,3245,0
20250221,140300,36413770,3245,3245,3245,3245,0
20250221,140200,36413770,3245,3245,3245,3245,0
20250221,140100,36413770,3245,3245,3245,3245,0
20250221,140000,36413770,3245,3245,3245,3245,0
20250221,135900,36413770,3245,3245,3245,3245,0
20250221,135800,36413770,3245,3245,3245,3245,0
20250221,135700,36413770,3245,3245,3245,3245,0
20250221,135600,36413770,3245,3245,3245,3245,0
20250221,135500,36413770,3245,3245,3245,3245,23
20250221,135400,36339135,3240,3250,3250,3240,337
20250221,135300,35247245,3250,3250,3250,3250,0
20250221,135200,35247245,3250,3250,3250,3250,0
20250221,135100,35247245,3250,3250,3250,3250,0
20250221,135000,35247245,3250,3250,3250,3250,30
20250221,134900,35149745,3260,3260,3260,3260,0
20250221,134800,35149745,3260,3260,3260,3260,0
20250221,134700,35149745,3260,3260,3260,3260,0
20250221,134600,35149745,3260,3260,3260,3260,0
20250221,134500,35149745,3260,3260,3260,3260,0
20250221,134400,35149745,3260,3260,3260,3260,0
20250221,134300,35149745,3260,3260,3260,3260,0
20250221,134200,35149745,3260,3260,3260,3260,0
20250221,134100,35149745,3260,3255,3260,3255,25
20250221,134000,35068250,3260,3260,3260,3260,0
20250221,133900,35068250,3260,3260,3260,3260,1
20250221,133800,35064990,3260,3235,3260,3235,1501
20250221,133700,30187150,3235,3235,3235,3235,0
20250221,133600,30187150,3235,3235,3235,3235,0
20250221,133500,30187150,3235,3235,3235,3235,0
20250221,133400,30187150,3235,3235,3235,3235,0
20250221,133300,30187150,3235,3235,3235,3235,0
20250221,133200,30187150,3235,3235,3235,3235,0
20250221,133100,30187150,3235,3235,3235,3235,0
20250221,133000,30187150,3235,3235,3235,3235,0
20250221,132900,30187150,3235,3235,3235,3235,0
20250221,132800,30187150,3235,3235,3235,3235,0
20250221,132700,30187150,3235,3230,3235,3230,300
20250221,132600,29216655,3245,3245,3245,3245,0
20250221,132500,29216655,3245,3245,3245,3245,0
20250221,132400,29216655,3245,3235,3245,3235,1500
20250221,132300,24359495,3225,3225,3225,3225,0
20250221,132200,24359495,3225,3225,3225,3225,0
20250221,132100,24359495,3225,3225,3225,3225,0
20250221,132000,24359495,3225,3225,3225,3225,0
20250221,131900,24359495,3225,3225,3225,3225,0
20250221,131800,24359495,3225,3225,3225,3225,0
20250221,131700,24359495,3225,3225,3225,3225,3
20250221,131600,24349820,3235,3235,3235,3235,0
20250221,131500,24349820,3235,3235,3235,3235,0
20250221,131400,24349820,3235,3235,3235,3235,0
20250221,131300,24349820,3235,3235,3235,3235,0
20250221,131200,24349820,3235,3235,3235,3235,0
20250221,131100,24349820,3235,3235,3235,3235,0
20250221,131000,24349820,3235,3230,3235,3230,20
20250221,130900,24285125,3230,3230,3230,3230,0
20250221,130800,24285125,3230,3230,3230,3230,0
20250221,130700,24285125,3230,3230,3230,3230,0
20250221,130600,24285125,3230,3230,3230,3230,0
20250221,130500,24285125,3230,3230,3230,3230,0
20250221,130400,24285125,3230,3230,3230,3230,17
20250221,130300,24230215,3230,3230,3230,3230,0
20250221,130200,24230215,3230,3230,3230,3230,0
20250221,130100,24230215,3230,3230,3230,3230,0
20250221,130000,24230215,3230,3230,3230,3230,0
20250221,125900,24230215,3230,3230,3230,3230,15
20250221,125800,24181765,3225,3225,3225,3225,0
20250221,125700,24181765,3225,3225,3225,3225,3
20250221,125600,24172090,3225,3225,3225,3225,30
20250221,125500,24075340,3220,3220,3220,3220,0
20250221,125400,24075340,3220,3220,3220,3220,0
20250221,125300,24075340,3220,3220,3220,3220,0
20250221,125200,24075340,3220,3220,3220,3220,0
20250221,125100,24075340,3220,3220,3220,3220,0
20250221,125000,24075340,3220,3220,3220,3220,0
20250221,124900,24075340,3220,3220,3220,3220,0
20250221,124800,24075340,3220,3220,3220,3220,0
20250221,124700,24075340,3220,3220,3220,3220,0
20250221,124600,24075340,3220,3220,3220,3220,0
20250221,124500,24075340,3220,3220,3220,3220,0
20250221,124400,24075340,3220,3220,3220,3220,0
20250221,124300,24075340,3220,3220,3220,3220,17
20250221,124200,24020600,3220,3220,3220,3220,0
20250221,124100,24020600,3220,3220,3220,3220,0
20250221,124000,24020600,3220,3220,3220,3220,0
20250221,123900,24020600,3220,3220,3220,3220,0
20250221,123800,24020600,3220,3220,3220,3220,0
20250221,123700,24020600,3220,3220,3220,3220,0
20250221,123600,24020600,3220,3220,3220,3220,0
20250221,123500,24020600,3220,3220,3220,3220,30
20250221,123400,23924000,3220,3220,3220,3220,0
20250221,123300,23924000,3220,3220,3220,3220,0
20250221,123200,23924000,3220,3220,3220,3220,0
20250221,123100,23924000,3220,3220,3220,3220,0
20250221,123000,23924000,3220,3220,3220,3220,0
20250221,122900,23924000,3220,3220,3220,3220,0
20250221,122800,23924000,3220,3220,3220,3220,0
20250221,122700,23924000,3220,3220,3220,3220,0
20250221,122600,23924000,3220,3220,3220,3220,0
20250221,122500,23924000,3220,3220,3220,3220,0
20250221,122400,23924000,3220,3220,3220,3220,0
20250221,122300,23924000,3220,3220,3220,3220,0
20250221,122200,23924000,3220,3220,3220,3220,0
20250221,122100,23924000,3220,3220,3220,3220,0
20250221,122000,23924000,3220,3220,3220,3220,0
20250221,121900,23924000,3220,3220,3220,3220,0
20250221,121800,23924000,3220,3220,3220,3220,0
20250221,121700,23924000,3220,3220,3220,3220,0
20250221,121600,23924000,3220,3220,3220,3220,0
20250221,121500,23924000,3220,3220,3220,3220,0
20250221,121400,23924000,3220,3220,3220,3220,0
20250221,121300,23924000,3220,3220,3220,3220,0
20250221,121200,23924000,3220,3220,3220,3220,0
20250221,121100,23924000,3220,3220,3220,3220,0
20250221,121000,23924000,3220,3220,3220,3220,0
20250221,120900,23924000,3220,3220,3220,3220,3
20250221,120800,23914340,3220,3220,3220,3220,0
20250221,120700,23914340,3220,3220,3220,3220,0
20250221,120600,23914340,3220,3220,3220,3220,0
20250221,120500,23914340,3220,3220,3220,3220,0
20250221,120400,23914340,3220,3220,3220,3220,5
20250221,120300,23898240,3220,3220,3220,3220,0
20250221,120200,23898240,3220,3220,3220,3220,0
20250221,120100,23898240,3220,3220,3220,3220,0
20250221,120000,23898240,3220,3220,3220,3220,0
20250221,115900,23898240,3220,3220,3220,3220,0
20250221,115800,23898240,3220,3220,3220,3220,0
20250221,115700,23898240,3220,3220,3220,3220,0
20250221,115600,23898240,3220,3220,3220,3220,0
20250221,115500,23898240,3220,3220,3220,3220,0
20250221,115400,23898240,3220,3220,3220,3220,0
20250221,115300,23898240,3220,3220,3220,3220,0
20250221,115200,23898240,3220,3220,3220,3220,0
20250221,115100,23898240,3220,3220,3220,3220,0
20250221,115000,23898240,3220,3220,3220,3220,0
20250221,114900,23898240,3220,3220,3220,3220,0
20250221,114800,23898240,3220,3220,3220,3220,0
20250221,114700,23898240,3220,3220,3220,3220,156
20250221,114600,23395920,3220,3220,3220,3220,156
20250221,114500,22893600,3220,3220,3220,3220,156
20250221,114400,22391280,3225,3225,3225,3225,0
20250221,114300,22391280,3225,3220,3225,3220,49
20250221,114200,22233260,3220,3220,3220,3220,0
20250221,114100,22233260,3220,3220,3220,3220,0
20250221,114000,22233260,3220,3220,3220,3220,0
20250221,113900,22233260,3220,3220,3220,3220,0
20250221,113800,22233260,3220,3220,3220,3220,0
20250221,113700,22233260,3220,3220,3220,3220,0
20250221,113600,22233260,3220,3220,3220,3220,0
20250221,113500,22233260,3220,3220,3220,3220,0
20250221,113400,22233260,3220,3220,3220,3220,0
20250221,113300,22233260,3220,3220,3220,3220,0
20250221,113200,22233260,3220,3220,3220,3220,5
20250221,113100,22217160,3220,3220,3220,3220,0
20250221,113000,22217160,3220,3220,3220,3220,0
20250221,112900,22217160,3220,3220,3220,3220,0
20250221,112800,22217160,3220,3220,3220,3220,0
20250221,112700,22217160,3220,3220,3220,3220,0
20250221,112600,22217160,3220,3220,3220,3220,0
20250221,112500,22217160,3220,3220,3220,3220,0
20250221,112400,22217160,3220,3220,3220,3220,0
20250221,112300,22217160,3220,3220,3220,3220,0
20250221,112200,22217160,3220,3220,3220,3220,0
20250221,112100,22217160,3220,3220,3220,3220,0
20250221,112000,22217160,3220,3220,3220,3220,10
20250221,111900,22184960,3210,3210,3210,3210,0
20250221,111800,22184960,3210,3210,3210,3210,0
20250221,111700,22184960,3210,3210,3210,3210,0
20250221,111600,22184960,3210,3210,3210,3210,0
20250221,111500,22184960,3210,3210,3210,3210,0
20250221,111400,22184960,3210,3210,3210,3210,0
20250221,111300,22184960,3210,3210,3210,3210,0
20250221,111200,22184960,3210,3210,3210,3210,0
20250221,111100,22184960,3210,3210,3210,3210,0
20250221,111000,22184960,3210,3210,3210,3210,0
20250221,110900,22184960,3210,3210,3210,3210,0
20250221,110800,22184960,3210,3210,3210,3210,0
20250221,110700,22184960,3210,3210,3210,3210,0
20250221,110600,22184960,3210,3210,3210,3210,0
20250221,110500,22184960,3210,3210,3210,3210,0
20250221,110400,22184960,3210,3210,3210,3210,0
20250221,110300,22184960,3210,3210,3210,3210,0
20250221,110200,22184960,3210,3210,3210,3210,0
20250221,110100,22184960,3210,3210,3210,3210,15
20250221,110000,22136810,3210,3210,3210,3210,0
20250221,105900,22136810,3210,3210,3210,3210,0
20250221,105800,22136810,3210,3210,3210,3210,12
20250221,105700,22098290,3210,3210,3210,3210,0
20250221,105600,22098290,3210,3210,3210,3210,428
20250221,105500,20724410,3210,3210,3210,3210,0
20250221,105400,20724410,3210,3210,3210,3210,0
20250221,105300,20724410,3210,3210,3210,3210,0
20250221,105200,20724410,3210,3210,3210,3210,0
20250221,105100,20724410,3210,3210,3210,3210,0
20250221,105000,20724410,3210,3210,3210,3210,0
20250221,104900,20724410,3210,3210,3210,3210,0
20250221,104800,20724410,3210,3210,3210,3210,0
20250221,104700,20724410,3210,3210,3210,3210,0
20250221,104600,20724410,3210,3210,3210,3210,0
20250221,104500,20724410,3210,3210,3210,3210,0
20250221,104400,20724410,3210,3210,3210,3210,0
20250221,104300,20724410,3210,3210,3210,3210,0
20250221,104200,20724410,3210,3210,3210,3210,0
20250221,104100,20724410,3210,3210,3210,3210,0
20250221,104000,20724410,3210,3210,3210,3210,0
20250221,103900,20724410,3210,3210,3210,3210,0
20250221,103800,20724410,3210,3220,3220,3200,122
20250221,103700,20333655,3220,3220,3220,3220,0
20250221,103600,20333655,3220,3220,3220,3220,0
20250221,103500,20333655,3220,3220,3220,3220,0
20250221,103400,20333655,3220,3220,3220,3220,0
20250221,103300,20333655,3220,3220,3220,3220,0
20250221,103200,20333655,3220,3220,3220,3220,1
20250221,103100,20330435,3220,3220,3220,3220,0
20250221,103000,20330435,3220,3220,3220,3220,0
20250221,102900,20330435,3220,3220,3220,3220,1
20250221,102800,20327215,3210,3210,3210,3210,0
20250221,102700,20327215,3210,3210,3210,3210,0
20250221,102600,20327215,3210,3240,3240,3210,103
20250221,102500,19994560,3225,3235,3235,3225,330
20250221,102400,18930300,3240,3245,3245,3230,334
20250221,102300,17851440,3220,3240,3245,3220,327
20250221,102200,16798425,3240,3235,3245,3220,336
20250221,102100,15716400,3235,3235,3235,3235,1
20250221,102000,15713165,3215,3230,3230,3215,335
20250221,101900,14636110,3245,3215,3245,3215,47
20250221,101800,14484975,3215,3220,3220,3215,333
20250221,101700,13412740,3250,3250,3250,3250,0
20250221,101600,13412740,3250,3250,3250,3250,0
20250221,101500,13412740,3250,3250,3250,3250,0
20250221,101400,13412740,3250,3250,3250,3250,0
20250221,101300,13412740,3250,3250,3250,3250,0
20250221,101200,13412740,3250,3250,3250,3250,2
20250221,101100,13406240,3250,3250,3250,3250,0
20250221,101000,13406240,3250,3250,3250,3250,0
20250221,100900,13406240,3250,3250,3250,3250,0
20250221,100800,13406240,3250,3250,3250,3250,390
20250221,100700,12138740,3250,3250,3250,3250,0
20250221,100600,12138740,3250,3250,3250,3250,0
20250221,100500,12138740,3250,3250,3250,3250,0
20250221,100400,12138740,3250,3250,3250,3250,0
20250221,100300,12138740,3250,3250,3250,3250,0
20250221,100200,12138740,3250,3250,3250,3250,2
20250221,100100,12132240,3240,3240,3240,3240,0
20250221,100000,12132240,3240,3225,3250,3205,2566
20250221,095900,3804845,3225,3225,3225,3225,0
20250221,095800,3804845,3225,3225,3225,3225,0
20250221,095700,3804845,3225,3225,3225,3225,0
20250221,095600,3804845,3225,3225,3225,3225,328
20250221,095500,2747045,3235,3235,3235,3235,0
20250221,095400,2747045,3235,3220,3235,3220,4
20250221,095300,2734140,3220,3220,3220,3220,1
20250221,095200,2730920,3215,3215,3215,3215,0
20250221,095100,2730920,3215,3215,3215,3215,0
20250221,095000,2730920,3215,3215,3215,3215,0
20250221,094900,2730920,3215,3225,3225,3215,343
20250221,094800,1628025,3225,3215,3225,3215,271
20250221,094700,756275,3235,3220,3235,3220,8
20250221,094600,730500,3220,3220,3220,3220,6
20250221,094500,711180,3220,3220,3220,3220,0
20250221,094400,711180,3220,3220,3220,3220,0
20250221,094300,711180,3220,3220,3220,3220,0
20250221,094200,711180,3220,3220,3220,3220,0
20250221,094100,711180,3220,3220,3220,3220,0
20250221,094000,711180,3220,3220,3220,3220,0
20250221,093900,711180,3220,3220,3220,3220,0
20250221,093800,711180,3220,3220,3220,3220,6
20250221,093700,691860,3220,3220,3220,3220,0
20250221,093600,691860,3220,3220,3220,3220,0
20250221,093500,691860,3220,3220,3220,3220,0
20250221,093400,691860,3220,3220,3220,3220,0
20250221,093300,691860,3220,3220,3220,3220,0
20250221,093200,691860,3220,3220,3220,3220,0
20250221,093100,691860,3220,3220,3220,3220,0
20250221,093000,691860,3220,3215,3220,3215,25
20250221,092900,611470,3235,3220,3235,3220,2
20250221,092800,605015,3215,3215,3215,3215,0
20250221,092700,605015,3215,3215,3215,3215,0
20250221,092600,605015,3215,3215,3215,3215,0
20250221,092500,605015,3215,3215,3215,3215,1
20250221,092400,601800,3230,3230,3230,3230,0
20250221,092300,601800,3230,3230,3230,3230,0
20250221,092200,601800,3230,3230,3230,3230,0
20250221,092100,601800,3230,3230,3230,3230,0
20250221,092000,601800,3230,3230,3230,3230,0
20250221,091900,601800,3230,3230,3230,3230,0
20250221,091800,601800,3230,3230,3230,3230,0
20250221,091700,601800,3230,3230,3230,3230,0
20250221,091600,601800,3230,3230,3230,3230,0
20250221,091500,601800,3230,3230,3230,3230,0
20250221,091400,601800,3230,3230,3230,3230,104
20250221,091300,265880,3230,3230,3230,3230,0
20250221,091200,265880,3230,3230,3230,3230,0
20250221,091100,265880,3230,3230,3230,3230,0
20250221,091000,265880,3230,3230,3230,3230,0
20250221,090900,265880,3230,3210,3230,3210,20
20250221,090800,201600,3200,3200,3200,3200,0
20250221,090700,201600,3200,3200,3200,3200,0
20250221,090600,201600,3200,3200,3200,3200,0
20250221,090500,201600,3200,3200,3200,3200,0
20250221,090400,201600,3200,3200,3200,3200,0
20250221,090300,201600,3200,3200,3200,3200,0
20250221,090200,201600,3200,3200,3200,3200,0
20250221,090100,201600,3200,3200,3200,3200,0
20250221,090000,201600,3200,3200,3200,3200,63
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 195900 42170505 3220 3220 3220 3220 102
3 20250221 195800 42170505 3220 3220 3220 3220 0
4 20250221 195700 42170505 3220 3220 3220 3220 0
5 20250221 195600 42170505 3220 3220 3220 3220 0
6 20250221 195500 42170505 3220 3220 3220 3220 0
7 20250221 195400 42170505 3220 3220 3220 3220 0
8 20250221 195300 42170505 3220 3220 3220 3220 0
9 20250221 195200 42170505 3220 3220 3220 3220 0
10 20250221 195100 42170505 3220 3220 3220 3220 0
11 20250221 195000 42170505 3220 3220 3220 3220 0
12 20250221 194900 42170505 3220 3220 3220 3220 0
13 20250221 194800 42170505 3220 3220 3220 3220 0
14 20250221 194700 42170505 3220 3220 3220 3220 0
15 20250221 194600 42170505 3220 3220 3220 3220 0
16 20250221 194500 42170505 3220 3220 3220 3220 0
17 20250221 194400 42170505 3220 3220 3220 3220 0
18 20250221 194300 42170505 3220 3220 3220 3220 0
19 20250221 194200 42170505 3220 3220 3220 3220 0
20 20250221 194100 42170505 3220 3220 3220 3220 0
21 20250221 194000 42170505 3220 3220 3220 3220 0
22 20250221 193900 42170505 3220 3220 3220 3220 0
23 20250221 193800 42170505 3220 3220 3220 3220 0
24 20250221 193700 42170505 3220 3220 3220 3220 0
25 20250221 193600 42170505 3220 3220 3220 3220 0
26 20250221 193500 42170505 3220 3220 3220 3220 0
27 20250221 193400 42170505 3220 3220 3220 3220 0
28 20250221 193300 42170505 3220 3220 3220 3220 0
29 20250221 193200 42170505 3220 3220 3220 3220 0
30 20250221 193100 42170505 3220 3220 3220 3220 0
31 20250221 193000 42170505 3220 3220 3220 3220 0
32 20250221 192900 42170505 3220 3220 3220 3220 102
33 20250221 192800 42170505 3220 3220 3220 3220 0
34 20250221 192700 42170505 3220 3220 3220 3220 0
35 20250221 192600 42170505 3220 3220 3220 3220 0
36 20250221 192500 42170505 3220 3220 3220 3220 0
37 20250221 192400 42170505 3220 3220 3220 3220 0
38 20250221 192300 42170505 3220 3220 3220 3220 0
39 20250221 192200 42170505 3220 3220 3220 3220 0
40 20250221 192100 42170505 3220 3220 3220 3220 0
41 20250221 192000 42170505 3220 3220 3220 3220 0
42 20250221 191900 42170505 3220 3220 3220 3220 0
43 20250221 191800 42170505 3220 3220 3220 3220 0
44 20250221 191700 42170505 3220 3220 3220 3220 0
45 20250221 191600 42170505 3220 3220 3220 3220 0
46 20250221 191500 42170505 3220 3220 3220 3220 0
47 20250221 191400 42170505 3220 3220 3220 3220 0
48 20250221 191300 42170505 3220 3220 3220 3220 0
49 20250221 191200 42170505 3220 3220 3220 3220 0
50 20250221 191100 42170505 3220 3220 3220 3220 0
51 20250221 191000 42170505 3220 3220 3220 3220 0
52 20250221 190900 42170505 3220 3220 3220 3220 0
53 20250221 190800 42170505 3220 3220 3220 3220 0
54 20250221 190700 42170505 3220 3220 3220 3220 0
55 20250221 190600 42170505 3220 3220 3220 3220 0
56 20250221 190500 42170505 3220 3220 3220 3220 0
57 20250221 190400 42170505 3220 3220 3220 3220 0
58 20250221 190300 42170505 3220 3220 3220 3220 0
59 20250221 190200 42170505 3220 3220 3220 3220 0
60 20250221 190100 42170505 3220 3220 3220 3220 0
61 20250221 190000 42170505 3220 3220 3220 3220 0
62 20250221 185900 42170505 3220 3220 3220 3220 102
63 20250221 185800 42170505 3220 3220 3220 3220 0
64 20250221 185700 42170505 3220 3220 3220 3220 0
65 20250221 185600 42170505 3220 3220 3220 3220 0
66 20250221 185500 42170505 3220 3220 3220 3220 0
67 20250221 185400 42170505 3220 3220 3220 3220 0
68 20250221 185300 42170505 3220 3220 3220 3220 0
69 20250221 185200 42170505 3220 3220 3220 3220 0
70 20250221 185100 42170505 3220 3220 3220 3220 0
71 20250221 185000 42170505 3220 3220 3220 3220 0
72 20250221 184900 42170505 3220 3220 3220 3220 0
73 20250221 184800 42170505 3220 3220 3220 3220 0
74 20250221 184700 42170505 3220 3220 3220 3220 0
75 20250221 184600 42170505 3220 3220 3220 3220 0
76 20250221 184500 42170505 3220 3220 3220 3220 0
77 20250221 184400 42170505 3220 3220 3220 3220 0
78 20250221 184300 42170505 3220 3220 3220 3220 0
79 20250221 184200 42170505 3220 3220 3220 3220 0
80 20250221 184100 42170505 3220 3220 3220 3220 0
81 20250221 184000 42170505 3220 3220 3220 3220 0
82 20250221 183900 42170505 3220 3220 3220 3220 0
83 20250221 183800 42170505 3220 3220 3220 3220 0
84 20250221 183700 42170505 3220 3220 3220 3220 0
85 20250221 183600 42170505 3220 3220 3220 3220 0
86 20250221 183500 42170505 3220 3220 3220 3220 0
87 20250221 183400 42170505 3220 3220 3220 3220 0
88 20250221 183300 42170505 3220 3220 3220 3220 0
89 20250221 183200 42170505 3220 3220 3220 3220 0
90 20250221 183100 42170505 3220 3220 3220 3220 0
91 20250221 183000 42170505 3220 3220 3220 3220 0
92 20250221 182900 42170505 3220 3220 3220 3220 102
93 20250221 182800 42170505 3220 3220 3220 3220 0
94 20250221 182700 42170505 3220 3220 3220 3220 0
95 20250221 182600 42170505 3220 3220 3220 3220 0
96 20250221 182500 42170505 3220 3220 3220 3220 0
97 20250221 182400 42170505 3220 3220 3220 3220 0
98 20250221 182300 42170505 3220 3220 3220 3220 0
99 20250221 182200 42170505 3220 3220 3220 3220 0
100 20250221 182100 42170505 3220 3220 3220 3220 0
101 20250221 182000 42170505 3220 3220 3220 3220 0
102 20250221 181900 42170505 3220 3220 3220 3220 0
103 20250221 181800 42170505 3220 3220 3220 3220 0
104 20250221 181700 42170505 3220 3220 3220 3220 0
105 20250221 181600 42170505 3220 3220 3220 3220 0
106 20250221 181500 42170505 3220 3220 3220 3220 0
107 20250221 181400 42170505 3220 3220 3220 3220 0
108 20250221 181300 42170505 3220 3220 3220 3220 0
109 20250221 181200 42170505 3220 3220 3220 3220 0
110 20250221 181100 42170505 3220 3220 3220 3220 0
111 20250221 181000 42170505 3220 3220 3220 3220 0
112 20250221 180900 42170505 3220 3220 3220 3220 0
113 20250221 180800 42170505 3220 3220 3220 3220 0
114 20250221 180700 42170505 3220 3220 3220 3220 0
115 20250221 180600 42170505 3220 3220 3220 3220 0
116 20250221 180500 42170505 3220 3220 3220 3220 0
117 20250221 180400 42170505 3220 3220 3220 3220 0
118 20250221 180300 42170505 3220 3220 3220 3220 0
119 20250221 180200 42170505 3220 3220 3220 3220 0
120 20250221 180100 42170505 3220 3220 3220 3220 0
121 20250221 180000 42170505 3220 3220 3220 3220 0
122 20250221 175900 42170505 3220 3220 3220 3220 102
123 20250221 175800 42170505 3220 3220 3220 3220 0
124 20250221 175700 42170505 3220 3220 3220 3220 0
125 20250221 175600 42170505 3220 3220 3220 3220 0
126 20250221 175500 42170505 3220 3220 3220 3220 0
127 20250221 175400 42170505 3220 3220 3220 3220 0
128 20250221 175300 42170505 3220 3220 3220 3220 0
129 20250221 175200 42170505 3220 3220 3220 3220 0
130 20250221 175100 42170505 3220 3220 3220 3220 0
131 20250221 175000 42170505 3220 3220 3220 3220 0
132 20250221 174900 42170505 3220 3220 3220 3220 0
133 20250221 174800 42170505 3220 3220 3220 3220 0
134 20250221 174700 42170505 3220 3220 3220 3220 0
135 20250221 174600 42170505 3220 3220 3220 3220 0
136 20250221 174500 42170505 3220 3220 3220 3220 0
137 20250221 174400 42170505 3220 3220 3220 3220 0
138 20250221 174300 42170505 3220 3220 3220 3220 0
139 20250221 174200 42170505 3220 3220 3220 3220 0
140 20250221 174100 42170505 3220 3220 3220 3220 0
141 20250221 174000 42170505 3220 3220 3220 3220 0
142 20250221 173900 42170505 3220 3220 3220 3220 0
143 20250221 173800 42170505 3220 3220 3220 3220 0
144 20250221 173700 42170505 3220 3220 3220 3220 0
145 20250221 173600 42170505 3220 3220 3220 3220 0
146 20250221 173500 42170505 3220 3220 3220 3220 0
147 20250221 173400 42170505 3220 3220 3220 3220 0
148 20250221 173300 42170505 3220 3220 3220 3220 0
149 20250221 173200 42170505 3220 3220 3220 3220 0
150 20250221 173100 42170505 3220 3220 3220 3220 0
151 20250221 173000 42170505 3220 3220 3220 3220 0
152 20250221 172900 42170505 3220 3220 3220 3220 102
153 20250221 172800 42170505 3220 3220 3220 3220 0
154 20250221 172700 42170505 3220 3220 3220 3220 0
155 20250221 172600 42170505 3220 3220 3220 3220 0
156 20250221 172500 42170505 3220 3220 3220 3220 0
157 20250221 172400 42170505 3220 3220 3220 3220 0
158 20250221 172300 42170505 3220 3220 3220 3220 0
159 20250221 172200 42170505 3220 3220 3220 3220 0
160 20250221 172100 42170505 3220 3220 3220 3220 0
161 20250221 172000 42170505 3220 3220 3220 3220 0
162 20250221 171900 42170505 3220 3220 3220 3220 0
163 20250221 171800 42170505 3220 3220 3220 3220 0
164 20250221 171700 42170505 3220 3220 3220 3220 0
165 20250221 171600 42170505 3220 3220 3220 3220 0
166 20250221 171500 42170505 3220 3220 3220 3220 0
167 20250221 171400 42170505 3220 3220 3220 3220 0
168 20250221 171300 42170505 3220 3220 3220 3220 0
169 20250221 171200 42170505 3220 3220 3220 3220 0
170 20250221 171100 42170505 3220 3220 3220 3220 0
171 20250221 171000 42170505 3220 3220 3220 3220 0
172 20250221 170900 42170505 3220 3220 3220 3220 0
173 20250221 170800 42170505 3220 3220 3220 3220 0
174 20250221 170700 42170505 3220 3220 3220 3220 0
175 20250221 170600 42170505 3220 3220 3220 3220 0
176 20250221 170500 42170505 3220 3220 3220 3220 0
177 20250221 170400 42170505 3220 3220 3220 3220 0
178 20250221 170300 42170505 3220 3220 3220 3220 0
179 20250221 170200 42170505 3220 3220 3220 3220 0
180 20250221 170100 42170505 3220 3220 3220 3220 0
181 20250221 170000 42170505 3220 3220 3220 3220 0
182 20250221 165900 42170505 3220 3220 3220 3220 102
183 20250221 165800 42170505 3220 3220 3220 3220 0
184 20250221 165700 42170505 3220 3220 3220 3220 0
185 20250221 165600 42170505 3220 3220 3220 3220 0
186 20250221 165500 42170505 3220 3220 3220 3220 0
187 20250221 165400 42170505 3220 3220 3220 3220 0
188 20250221 165300 42170505 3220 3220 3220 3220 0
189 20250221 165200 42170505 3220 3220 3220 3220 0
190 20250221 165100 42170505 3220 3220 3220 3220 0
191 20250221 165000 42170505 3220 3220 3220 3220 0
192 20250221 164900 42170505 3220 3220 3220 3220 0
193 20250221 164800 42170505 3220 3220 3220 3220 0
194 20250221 164700 42170505 3220 3220 3220 3220 0
195 20250221 164600 42170505 3220 3220 3220 3220 0
196 20250221 164500 42170505 3220 3220 3220 3220 0
197 20250221 164400 42170505 3220 3220 3220 3220 0
198 20250221 164300 42170505 3220 3220 3220 3220 0
199 20250221 164200 42170505 3220 3220 3220 3220 0
200 20250221 164100 42170505 3220 3220 3220 3220 0
201 20250221 164000 42170505 3220 3220 3220 3220 0
202 20250221 163900 42170505 3220 3220 3220 3220 0
203 20250221 163800 42170505 3220 3220 3220 3220 0
204 20250221 163700 42170505 3220 3220 3220 3220 0
205 20250221 163600 42170505 3220 3220 3220 3220 0
206 20250221 163500 42170505 3220 3220 3220 3220 0
207 20250221 163400 42170505 3220 3220 3220 3220 0
208 20250221 163300 42170505 3220 3220 3220 3220 0
209 20250221 163200 42170505 3220 3220 3220 3220 0
210 20250221 163100 42170505 3220 3220 3220 3220 0
211 20250221 163000 42170505 3220 3220 3220 3220 0
212 20250221 162900 42170505 3220 3220 3220 3220 102
213 20250221 162800 42170505 3220 3220 3220 3220 0
214 20250221 162700 42170505 3220 3220 3220 3220 0
215 20250221 162600 42170505 3220 3220 3220 3220 0
216 20250221 162500 42170505 3220 3220 3220 3220 0
217 20250221 162400 42170505 3220 3220 3220 3220 0
218 20250221 162300 42170505 3220 3220 3220 3220 0
219 20250221 162200 42170505 3220 3220 3220 3220 0
220 20250221 162100 42170505 3220 3220 3220 3220 0
221 20250221 162000 42170505 3220 3220 3220 3220 0
222 20250221 161900 42170505 3220 3220 3220 3220 0
223 20250221 161800 42170505 3220 3220 3220 3220 0
224 20250221 161700 42170505 3220 3220 3220 3220 0
225 20250221 161600 42170505 3220 3220 3220 3220 0
226 20250221 161500 42170505 3220 3220 3220 3220 0
227 20250221 161400 42170505 3220 3220 3220 3220 0
228 20250221 161300 42170505 3220 3220 3220 3220 0
229 20250221 161200 42170505 3220 3220 3220 3220 0
230 20250221 161100 42170505 3220 3220 3220 3220 0
231 20250221 161000 42170505 3220 3220 3220 3220 0
232 20250221 160900 42170505 3220 3220 3220 3220 0
233 20250221 160800 42170505 3220 3220 3220 3220 0
234 20250221 160700 42170505 3220 3220 3220 3220 0
235 20250221 160600 42170505 3220 3220 3220 3220 0
236 20250221 160500 42170505 3220 3220 3220 3220 0
237 20250221 160400 42170505 3220 3220 3220 3220 0
238 20250221 160300 42170505 3220 3220 3220 3220 0
239 20250221 160200 42170505 3220 3220 3220 3220 0
240 20250221 160100 42170505 3220 3220 3220 3220 0
241 20250221 160000 42170505 3220 3220 3220 3220 0
242 20250221 155900 42170505 3220 3220 3220 3220 102
243 20250221 155800 42170505 3220 3220 3220 3220 0
244 20250221 155700 42170505 3220 3220 3220 3220 0
245 20250221 155600 42170505 3220 3220 3220 3220 0
246 20250221 155500 42170505 3220 3220 3220 3220 0
247 20250221 155400 42170505 3220 3220 3220 3220 0
248 20250221 155300 42170505 3220 3220 3220 3220 0
249 20250221 155200 42170505 3220 3220 3220 3220 0
250 20250221 155100 42170505 3220 3220 3220 3220 0
251 20250221 155000 42170505 3220 3220 3220 3220 0
252 20250221 154900 42170505 3220 3220 3220 3220 0
253 20250221 154800 42170505 3220 3220 3220 3220 0
254 20250221 154700 42170505 3220 3220 3220 3220 0
255 20250221 154600 42170505 3220 3220 3220 3220 0
256 20250221 154500 42170505 3220 3220 3220 3220 0
257 20250221 154400 42170505 3220 3220 3220 3220 0
258 20250221 154300 42170505 3220 3220 3220 3220 0
259 20250221 154200 42170505 3220 3220 3220 3220 0
260 20250221 154100 42170505 3220 3220 3220 3220 0
261 20250221 154000 42170505 3220 3220 3220 3220 0
262 20250221 153900 42170505 3220 3220 3220 3220 0
263 20250221 153800 42170505 3220 3220 3220 3220 0
264 20250221 153700 42170505 3220 3220 3220 3220 0
265 20250221 153600 42170505 3220 3220 3220 3220 0
266 20250221 153500 42170505 3220 3220 3220 3220 0
267 20250221 153400 42170505 3220 3220 3220 3220 0
268 20250221 153300 42170505 3220 3220 3220 3220 0
269 20250221 153200 42170505 3220 3220 3220 3220 0
270 20250221 153100 42170505 3220 3220 3220 3220 0
271 20250221 153000 42170505 3220 3220 3220 3220 102
272 20250221 152900 41842065 3215 3215 3215 3215 0
273 20250221 152800 41842065 3215 3215 3215 3215 0
274 20250221 152700 41842065 3215 3215 3215 3215 0
275 20250221 152600 41842065 3215 3215 3215 3215 0
276 20250221 152500 41842065 3215 3215 3215 3215 0
277 20250221 152400 41842065 3215 3215 3215 3215 0
278 20250221 152300 41842065 3215 3215 3215 3215 0
279 20250221 152200 41842065 3215 3215 3215 3215 0
280 20250221 152100 41842065 3215 3215 3215 3215 0
281 20250221 152000 41842065 3215 3215 3215 3215 0
282 20250221 151900 41842065 3215 3215 3215 3215 0
283 20250221 151800 41842065 3215 3215 3215 3215 0
284 20250221 151700 41842065 3215 3220 3220 3215 65
285 20250221 151600 41632780 3220 3220 3220 3220 0
286 20250221 151500 41632780 3220 3220 3220 3220 0
287 20250221 151400 41632780 3220 3220 3220 3220 168
288 20250221 151300 41091820 3215 3215 3215 3215 0
289 20250221 151200 41091820 3215 3210 3215 3210 100
290 20250221 151100 40770420 3210 3210 3210 3210 0
291 20250221 151000 40770420 3210 3210 3210 3210 0
292 20250221 150900 40770420 3210 3210 3210 3210 0
293 20250221 150800 40770420 3210 3210 3210 3210 0
294 20250221 150700 40770420 3210 3210 3210 3210 1
295 20250221 150600 40767210 3210 3210 3210 3210 0
296 20250221 150500 40767210 3210 3215 3215 3210 193
297 20250221 150400 40147590 3220 3220 3220 3220 0
298 20250221 150300 40147590 3220 3220 3220 3220 0
299 20250221 150200 40147590 3220 3220 3220 3220 106
300 20250221 150100 39806270 3230 3230 3230 3230 0
301 20250221 150000 39806270 3230 3230 3230 3230 0
302 20250221 145900 39806270 3230 3230 3230 3230 0
303 20250221 145800 39806270 3230 3230 3230 3230 0
304 20250221 145700 39806270 3230 3230 3230 3230 0
305 20250221 145600 39806270 3230 3230 3230 3230 0
306 20250221 145500 39806270 3230 3230 3230 3230 0
307 20250221 145400 39806270 3230 3230 3230 3230 0
308 20250221 145300 39806270 3230 3230 3230 3230 0
309 20250221 145200 39806270 3230 3230 3230 3230 0
310 20250221 145100 39806270 3230 3230 3230 3230 0
311 20250221 145000 39806270 3230 3230 3230 3230 0
312 20250221 144900 39806270 3230 3230 3230 3230 0
313 20250221 144800 39806270 3230 3230 3230 3230 0
314 20250221 144700 39806270 3230 3230 3230 3230 10
315 20250221 144600 39773970 3220 3220 3220 3220 0
316 20250221 144500 39773970 3220 3220 3220 3220 0
317 20250221 144400 39773970 3220 3220 3220 3220 0
318 20250221 144300 39773970 3220 3220 3220 3220 0
319 20250221 144200 39773970 3220 3220 3220 3220 0
320 20250221 144100 39773970 3220 3220 3220 3220 0
321 20250221 144000 39773970 3220 3220 3220 3220 0
322 20250221 143900 39773970 3220 3220 3220 3220 0
323 20250221 143800 39773970 3220 3220 3220 3220 0
324 20250221 143700 39773970 3220 3220 3220 3220 0
325 20250221 143600 39773970 3220 3225 3225 3220 1000
326 20250221 143500 36553565 3260 3260 3260 3260 0
327 20250221 143400 36553565 3260 3260 3260 3260 0
328 20250221 143300 36553565 3260 3260 3260 3260 0
329 20250221 143200 36553565 3260 3260 3260 3260 0
330 20250221 143100 36553565 3260 3260 3260 3260 0
331 20250221 143000 36553565 3260 3260 3260 3260 0
332 20250221 142900 36553565 3260 3225 3260 3225 2
333 20250221 142800 36547080 3260 3260 3260 3260 0
334 20250221 142700 36547080 3260 3225 3260 3225 11
335 20250221 142600 36511570 3260 3260 3260 3260 0
336 20250221 142500 36511570 3260 3260 3260 3260 0
337 20250221 142400 36511570 3260 3260 3260 3260 0
338 20250221 142300 36511570 3260 3260 3260 3260 0
339 20250221 142200 36511570 3260 3260 3260 3260 0
340 20250221 142100 36511570 3260 3260 3260 3260 0
341 20250221 142000 36511570 3260 3260 3260 3260 0
342 20250221 141900 36511570 3260 3260 3260 3260 0
343 20250221 141800 36511570 3260 3260 3260 3260 0
344 20250221 141700 36511570 3260 3260 3260 3260 0
345 20250221 141600 36511570 3260 3260 3260 3260 0
346 20250221 141500 36511570 3260 3260 3260 3260 0
347 20250221 141400 36511570 3260 3260 3260 3260 0
348 20250221 141300 36511570 3260 3260 3260 3260 0
349 20250221 141200 36511570 3260 3260 3260 3260 0
350 20250221 141100 36511570 3260 3260 3260 3260 0
351 20250221 141000 36511570 3260 3260 3260 3260 0
352 20250221 140900 36511570 3260 3260 3260 3260 0
353 20250221 140800 36511570 3260 3260 3260 3260 0
354 20250221 140700 36511570 3260 3260 3260 3260 0
355 20250221 140600 36511570 3260 3260 3260 3260 0
356 20250221 140500 36511570 3260 3260 3260 3260 30
357 20250221 140400 36413770 3245 3245 3245 3245 0
358 20250221 140300 36413770 3245 3245 3245 3245 0
359 20250221 140200 36413770 3245 3245 3245 3245 0
360 20250221 140100 36413770 3245 3245 3245 3245 0
361 20250221 140000 36413770 3245 3245 3245 3245 0
362 20250221 135900 36413770 3245 3245 3245 3245 0
363 20250221 135800 36413770 3245 3245 3245 3245 0
364 20250221 135700 36413770 3245 3245 3245 3245 0
365 20250221 135600 36413770 3245 3245 3245 3245 0
366 20250221 135500 36413770 3245 3245 3245 3245 23
367 20250221 135400 36339135 3240 3250 3250 3240 337
368 20250221 135300 35247245 3250 3250 3250 3250 0
369 20250221 135200 35247245 3250 3250 3250 3250 0
370 20250221 135100 35247245 3250 3250 3250 3250 0
371 20250221 135000 35247245 3250 3250 3250 3250 30
372 20250221 134900 35149745 3260 3260 3260 3260 0
373 20250221 134800 35149745 3260 3260 3260 3260 0
374 20250221 134700 35149745 3260 3260 3260 3260 0
375 20250221 134600 35149745 3260 3260 3260 3260 0
376 20250221 134500 35149745 3260 3260 3260 3260 0
377 20250221 134400 35149745 3260 3260 3260 3260 0
378 20250221 134300 35149745 3260 3260 3260 3260 0
379 20250221 134200 35149745 3260 3260 3260 3260 0
380 20250221 134100 35149745 3260 3255 3260 3255 25
381 20250221 134000 35068250 3260 3260 3260 3260 0
382 20250221 133900 35068250 3260 3260 3260 3260 1
383 20250221 133800 35064990 3260 3235 3260 3235 1501
384 20250221 133700 30187150 3235 3235 3235 3235 0
385 20250221 133600 30187150 3235 3235 3235 3235 0
386 20250221 133500 30187150 3235 3235 3235 3235 0
387 20250221 133400 30187150 3235 3235 3235 3235 0
388 20250221 133300 30187150 3235 3235 3235 3235 0
389 20250221 133200 30187150 3235 3235 3235 3235 0
390 20250221 133100 30187150 3235 3235 3235 3235 0
391 20250221 133000 30187150 3235 3235 3235 3235 0
392 20250221 132900 30187150 3235 3235 3235 3235 0
393 20250221 132800 30187150 3235 3235 3235 3235 0
394 20250221 132700 30187150 3235 3230 3235 3230 300
395 20250221 132600 29216655 3245 3245 3245 3245 0
396 20250221 132500 29216655 3245 3245 3245 3245 0
397 20250221 132400 29216655 3245 3235 3245 3235 1500
398 20250221 132300 24359495 3225 3225 3225 3225 0
399 20250221 132200 24359495 3225 3225 3225 3225 0
400 20250221 132100 24359495 3225 3225 3225 3225 0
401 20250221 132000 24359495 3225 3225 3225 3225 0
402 20250221 131900 24359495 3225 3225 3225 3225 0
403 20250221 131800 24359495 3225 3225 3225 3225 0
404 20250221 131700 24359495 3225 3225 3225 3225 3
405 20250221 131600 24349820 3235 3235 3235 3235 0
406 20250221 131500 24349820 3235 3235 3235 3235 0
407 20250221 131400 24349820 3235 3235 3235 3235 0
408 20250221 131300 24349820 3235 3235 3235 3235 0
409 20250221 131200 24349820 3235 3235 3235 3235 0
410 20250221 131100 24349820 3235 3235 3235 3235 0
411 20250221 131000 24349820 3235 3230 3235 3230 20
412 20250221 130900 24285125 3230 3230 3230 3230 0
413 20250221 130800 24285125 3230 3230 3230 3230 0
414 20250221 130700 24285125 3230 3230 3230 3230 0
415 20250221 130600 24285125 3230 3230 3230 3230 0
416 20250221 130500 24285125 3230 3230 3230 3230 0
417 20250221 130400 24285125 3230 3230 3230 3230 17
418 20250221 130300 24230215 3230 3230 3230 3230 0
419 20250221 130200 24230215 3230 3230 3230 3230 0
420 20250221 130100 24230215 3230 3230 3230 3230 0
421 20250221 130000 24230215 3230 3230 3230 3230 0
422 20250221 125900 24230215 3230 3230 3230 3230 15
423 20250221 125800 24181765 3225 3225 3225 3225 0
424 20250221 125700 24181765 3225 3225 3225 3225 3
425 20250221 125600 24172090 3225 3225 3225 3225 30
426 20250221 125500 24075340 3220 3220 3220 3220 0
427 20250221 125400 24075340 3220 3220 3220 3220 0
428 20250221 125300 24075340 3220 3220 3220 3220 0
429 20250221 125200 24075340 3220 3220 3220 3220 0
430 20250221 125100 24075340 3220 3220 3220 3220 0
431 20250221 125000 24075340 3220 3220 3220 3220 0
432 20250221 124900 24075340 3220 3220 3220 3220 0
433 20250221 124800 24075340 3220 3220 3220 3220 0
434 20250221 124700 24075340 3220 3220 3220 3220 0
435 20250221 124600 24075340 3220 3220 3220 3220 0
436 20250221 124500 24075340 3220 3220 3220 3220 0
437 20250221 124400 24075340 3220 3220 3220 3220 0
438 20250221 124300 24075340 3220 3220 3220 3220 17
439 20250221 124200 24020600 3220 3220 3220 3220 0
440 20250221 124100 24020600 3220 3220 3220 3220 0
441 20250221 124000 24020600 3220 3220 3220 3220 0
442 20250221 123900 24020600 3220 3220 3220 3220 0
443 20250221 123800 24020600 3220 3220 3220 3220 0
444 20250221 123700 24020600 3220 3220 3220 3220 0
445 20250221 123600 24020600 3220 3220 3220 3220 0
446 20250221 123500 24020600 3220 3220 3220 3220 30
447 20250221 123400 23924000 3220 3220 3220 3220 0
448 20250221 123300 23924000 3220 3220 3220 3220 0
449 20250221 123200 23924000 3220 3220 3220 3220 0
450 20250221 123100 23924000 3220 3220 3220 3220 0
451 20250221 123000 23924000 3220 3220 3220 3220 0
452 20250221 122900 23924000 3220 3220 3220 3220 0
453 20250221 122800 23924000 3220 3220 3220 3220 0
454 20250221 122700 23924000 3220 3220 3220 3220 0
455 20250221 122600 23924000 3220 3220 3220 3220 0
456 20250221 122500 23924000 3220 3220 3220 3220 0
457 20250221 122400 23924000 3220 3220 3220 3220 0
458 20250221 122300 23924000 3220 3220 3220 3220 0
459 20250221 122200 23924000 3220 3220 3220 3220 0
460 20250221 122100 23924000 3220 3220 3220 3220 0
461 20250221 122000 23924000 3220 3220 3220 3220 0
462 20250221 121900 23924000 3220 3220 3220 3220 0
463 20250221 121800 23924000 3220 3220 3220 3220 0
464 20250221 121700 23924000 3220 3220 3220 3220 0
465 20250221 121600 23924000 3220 3220 3220 3220 0
466 20250221 121500 23924000 3220 3220 3220 3220 0
467 20250221 121400 23924000 3220 3220 3220 3220 0
468 20250221 121300 23924000 3220 3220 3220 3220 0
469 20250221 121200 23924000 3220 3220 3220 3220 0
470 20250221 121100 23924000 3220 3220 3220 3220 0
471 20250221 121000 23924000 3220 3220 3220 3220 0
472 20250221 120900 23924000 3220 3220 3220 3220 3
473 20250221 120800 23914340 3220 3220 3220 3220 0
474 20250221 120700 23914340 3220 3220 3220 3220 0
475 20250221 120600 23914340 3220 3220 3220 3220 0
476 20250221 120500 23914340 3220 3220 3220 3220 0
477 20250221 120400 23914340 3220 3220 3220 3220 5
478 20250221 120300 23898240 3220 3220 3220 3220 0
479 20250221 120200 23898240 3220 3220 3220 3220 0
480 20250221 120100 23898240 3220 3220 3220 3220 0
481 20250221 120000 23898240 3220 3220 3220 3220 0
482 20250221 115900 23898240 3220 3220 3220 3220 0
483 20250221 115800 23898240 3220 3220 3220 3220 0
484 20250221 115700 23898240 3220 3220 3220 3220 0
485 20250221 115600 23898240 3220 3220 3220 3220 0
486 20250221 115500 23898240 3220 3220 3220 3220 0
487 20250221 115400 23898240 3220 3220 3220 3220 0
488 20250221 115300 23898240 3220 3220 3220 3220 0
489 20250221 115200 23898240 3220 3220 3220 3220 0
490 20250221 115100 23898240 3220 3220 3220 3220 0
491 20250221 115000 23898240 3220 3220 3220 3220 0
492 20250221 114900 23898240 3220 3220 3220 3220 0
493 20250221 114800 23898240 3220 3220 3220 3220 0
494 20250221 114700 23898240 3220 3220 3220 3220 156
495 20250221 114600 23395920 3220 3220 3220 3220 156
496 20250221 114500 22893600 3220 3220 3220 3220 156
497 20250221 114400 22391280 3225 3225 3225 3225 0
498 20250221 114300 22391280 3225 3220 3225 3220 49
499 20250221 114200 22233260 3220 3220 3220 3220 0
500 20250221 114100 22233260 3220 3220 3220 3220 0
501 20250221 114000 22233260 3220 3220 3220 3220 0
502 20250221 113900 22233260 3220 3220 3220 3220 0
503 20250221 113800 22233260 3220 3220 3220 3220 0
504 20250221 113700 22233260 3220 3220 3220 3220 0
505 20250221 113600 22233260 3220 3220 3220 3220 0
506 20250221 113500 22233260 3220 3220 3220 3220 0
507 20250221 113400 22233260 3220 3220 3220 3220 0
508 20250221 113300 22233260 3220 3220 3220 3220 0
509 20250221 113200 22233260 3220 3220 3220 3220 5
510 20250221 113100 22217160 3220 3220 3220 3220 0
511 20250221 113000 22217160 3220 3220 3220 3220 0
512 20250221 112900 22217160 3220 3220 3220 3220 0
513 20250221 112800 22217160 3220 3220 3220 3220 0
514 20250221 112700 22217160 3220 3220 3220 3220 0
515 20250221 112600 22217160 3220 3220 3220 3220 0
516 20250221 112500 22217160 3220 3220 3220 3220 0
517 20250221 112400 22217160 3220 3220 3220 3220 0
518 20250221 112300 22217160 3220 3220 3220 3220 0
519 20250221 112200 22217160 3220 3220 3220 3220 0
520 20250221 112100 22217160 3220 3220 3220 3220 0
521 20250221 112000 22217160 3220 3220 3220 3220 10
522 20250221 111900 22184960 3210 3210 3210 3210 0
523 20250221 111800 22184960 3210 3210 3210 3210 0
524 20250221 111700 22184960 3210 3210 3210 3210 0
525 20250221 111600 22184960 3210 3210 3210 3210 0
526 20250221 111500 22184960 3210 3210 3210 3210 0
527 20250221 111400 22184960 3210 3210 3210 3210 0
528 20250221 111300 22184960 3210 3210 3210 3210 0
529 20250221 111200 22184960 3210 3210 3210 3210 0
530 20250221 111100 22184960 3210 3210 3210 3210 0
531 20250221 111000 22184960 3210 3210 3210 3210 0
532 20250221 110900 22184960 3210 3210 3210 3210 0
533 20250221 110800 22184960 3210 3210 3210 3210 0
534 20250221 110700 22184960 3210 3210 3210 3210 0
535 20250221 110600 22184960 3210 3210 3210 3210 0
536 20250221 110500 22184960 3210 3210 3210 3210 0
537 20250221 110400 22184960 3210 3210 3210 3210 0
538 20250221 110300 22184960 3210 3210 3210 3210 0
539 20250221 110200 22184960 3210 3210 3210 3210 0
540 20250221 110100 22184960 3210 3210 3210 3210 15
541 20250221 110000 22136810 3210 3210 3210 3210 0
542 20250221 105900 22136810 3210 3210 3210 3210 0
543 20250221 105800 22136810 3210 3210 3210 3210 12
544 20250221 105700 22098290 3210 3210 3210 3210 0
545 20250221 105600 22098290 3210 3210 3210 3210 428
546 20250221 105500 20724410 3210 3210 3210 3210 0
547 20250221 105400 20724410 3210 3210 3210 3210 0
548 20250221 105300 20724410 3210 3210 3210 3210 0
549 20250221 105200 20724410 3210 3210 3210 3210 0
550 20250221 105100 20724410 3210 3210 3210 3210 0
551 20250221 105000 20724410 3210 3210 3210 3210 0
552 20250221 104900 20724410 3210 3210 3210 3210 0
553 20250221 104800 20724410 3210 3210 3210 3210 0
554 20250221 104700 20724410 3210 3210 3210 3210 0
555 20250221 104600 20724410 3210 3210 3210 3210 0
556 20250221 104500 20724410 3210 3210 3210 3210 0
557 20250221 104400 20724410 3210 3210 3210 3210 0
558 20250221 104300 20724410 3210 3210 3210 3210 0
559 20250221 104200 20724410 3210 3210 3210 3210 0
560 20250221 104100 20724410 3210 3210 3210 3210 0
561 20250221 104000 20724410 3210 3210 3210 3210 0
562 20250221 103900 20724410 3210 3210 3210 3210 0
563 20250221 103800 20724410 3210 3220 3220 3200 122
564 20250221 103700 20333655 3220 3220 3220 3220 0
565 20250221 103600 20333655 3220 3220 3220 3220 0
566 20250221 103500 20333655 3220 3220 3220 3220 0
567 20250221 103400 20333655 3220 3220 3220 3220 0
568 20250221 103300 20333655 3220 3220 3220 3220 0
569 20250221 103200 20333655 3220 3220 3220 3220 1
570 20250221 103100 20330435 3220 3220 3220 3220 0
571 20250221 103000 20330435 3220 3220 3220 3220 0
572 20250221 102900 20330435 3220 3220 3220 3220 1
573 20250221 102800 20327215 3210 3210 3210 3210 0
574 20250221 102700 20327215 3210 3210 3210 3210 0
575 20250221 102600 20327215 3210 3240 3240 3210 103
576 20250221 102500 19994560 3225 3235 3235 3225 330
577 20250221 102400 18930300 3240 3245 3245 3230 334
578 20250221 102300 17851440 3220 3240 3245 3220 327
579 20250221 102200 16798425 3240 3235 3245 3220 336
580 20250221 102100 15716400 3235 3235 3235 3235 1
581 20250221 102000 15713165 3215 3230 3230 3215 335
582 20250221 101900 14636110 3245 3215 3245 3215 47
583 20250221 101800 14484975 3215 3220 3220 3215 333
584 20250221 101700 13412740 3250 3250 3250 3250 0
585 20250221 101600 13412740 3250 3250 3250 3250 0
586 20250221 101500 13412740 3250 3250 3250 3250 0
587 20250221 101400 13412740 3250 3250 3250 3250 0
588 20250221 101300 13412740 3250 3250 3250 3250 0
589 20250221 101200 13412740 3250 3250 3250 3250 2
590 20250221 101100 13406240 3250 3250 3250 3250 0
591 20250221 101000 13406240 3250 3250 3250 3250 0
592 20250221 100900 13406240 3250 3250 3250 3250 0
593 20250221 100800 13406240 3250 3250 3250 3250 390
594 20250221 100700 12138740 3250 3250 3250 3250 0
595 20250221 100600 12138740 3250 3250 3250 3250 0
596 20250221 100500 12138740 3250 3250 3250 3250 0
597 20250221 100400 12138740 3250 3250 3250 3250 0
598 20250221 100300 12138740 3250 3250 3250 3250 0
599 20250221 100200 12138740 3250 3250 3250 3250 2
600 20250221 100100 12132240 3240 3240 3240 3240 0
601 20250221 100000 12132240 3240 3225 3250 3205 2566
602 20250221 095900 3804845 3225 3225 3225 3225 0
603 20250221 095800 3804845 3225 3225 3225 3225 0
604 20250221 095700 3804845 3225 3225 3225 3225 0
605 20250221 095600 3804845 3225 3225 3225 3225 328
606 20250221 095500 2747045 3235 3235 3235 3235 0
607 20250221 095400 2747045 3235 3220 3235 3220 4
608 20250221 095300 2734140 3220 3220 3220 3220 1
609 20250221 095200 2730920 3215 3215 3215 3215 0
610 20250221 095100 2730920 3215 3215 3215 3215 0
611 20250221 095000 2730920 3215 3215 3215 3215 0
612 20250221 094900 2730920 3215 3225 3225 3215 343
613 20250221 094800 1628025 3225 3215 3225 3215 271
614 20250221 094700 756275 3235 3220 3235 3220 8
615 20250221 094600 730500 3220 3220 3220 3220 6
616 20250221 094500 711180 3220 3220 3220 3220 0
617 20250221 094400 711180 3220 3220 3220 3220 0
618 20250221 094300 711180 3220 3220 3220 3220 0
619 20250221 094200 711180 3220 3220 3220 3220 0
620 20250221 094100 711180 3220 3220 3220 3220 0
621 20250221 094000 711180 3220 3220 3220 3220 0
622 20250221 093900 711180 3220 3220 3220 3220 0
623 20250221 093800 711180 3220 3220 3220 3220 6
624 20250221 093700 691860 3220 3220 3220 3220 0
625 20250221 093600 691860 3220 3220 3220 3220 0
626 20250221 093500 691860 3220 3220 3220 3220 0
627 20250221 093400 691860 3220 3220 3220 3220 0
628 20250221 093300 691860 3220 3220 3220 3220 0
629 20250221 093200 691860 3220 3220 3220 3220 0
630 20250221 093100 691860 3220 3220 3220 3220 0
631 20250221 093000 691860 3220 3215 3220 3215 25
632 20250221 092900 611470 3235 3220 3235 3220 2
633 20250221 092800 605015 3215 3215 3215 3215 0
634 20250221 092700 605015 3215 3215 3215 3215 0
635 20250221 092600 605015 3215 3215 3215 3215 0
636 20250221 092500 605015 3215 3215 3215 3215 1
637 20250221 092400 601800 3230 3230 3230 3230 0
638 20250221 092300 601800 3230 3230 3230 3230 0
639 20250221 092200 601800 3230 3230 3230 3230 0
640 20250221 092100 601800 3230 3230 3230 3230 0
641 20250221 092000 601800 3230 3230 3230 3230 0
642 20250221 091900 601800 3230 3230 3230 3230 0
643 20250221 091800 601800 3230 3230 3230 3230 0
644 20250221 091700 601800 3230 3230 3230 3230 0
645 20250221 091600 601800 3230 3230 3230 3230 0
646 20250221 091500 601800 3230 3230 3230 3230 0
647 20250221 091400 601800 3230 3230 3230 3230 104
648 20250221 091300 265880 3230 3230 3230 3230 0
649 20250221 091200 265880 3230 3230 3230 3230 0
650 20250221 091100 265880 3230 3230 3230 3230 0
651 20250221 091000 265880 3230 3230 3230 3230 0
652 20250221 090900 265880 3230 3210 3230 3210 20
653 20250221 090800 201600 3200 3200 3200 3200 0
654 20250221 090700 201600 3200 3200 3200 3200 0
655 20250221 090600 201600 3200 3200 3200 3200 0
656 20250221 090500 201600 3200 3200 3200 3200 0
657 20250221 090400 201600 3200 3200 3200 3200 0
658 20250221 090300 201600 3200 3200 3200 3200 0
659 20250221 090200 201600 3200 3200 3200 3200 0
660 20250221 090100 201600 3200 3200 3200 3200 0
661 20250221 090000 201600 3200 3200 3200 3200 63